Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.85 | 6.18% | 761,200 | 0 | 0 |
13.50
14.60
14.60
|
2 tháng
(2024-07-22) |
1.10 | 8.15% | 1,521,200 | -20,309 | -0.3 |
12.70
14.60
14.60
|
3 tháng
(2024-06-21) |
-1.45 | -9.03% | 4,352,500 | -42,810 | -0.6 |
12.70
16.35
14.60
|
6 tháng
(2024-03-25) |
2.45 | 20.16% | 9,722,200 | -46,819 | -0.7 |
11.70
16.35
14.60
|
12 tháng
(2023-09-25) |
1.10 | 8.15% | 12,644,200 | -73,319 | -1.0 |
11.30
16.35
14.60
|
24 tháng
(2022-09-30) |
-3.10 | -17.51% | 30,434,900 | -113,481 | -3.0 |
9.30
17.70
14.60
|
36 tháng
(2021-10-05) |
-6.75 | -31.61% | 72,334,000 | -308,949 | -11.1 |
9.30
26.10
14.60
|
60 tháng
(2019-10-16) |
9.86 | 208.14% | 126,119,110 | -2,044,009 | -43.0 |
2.34
26.10
14.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
2.96
|
5,220 | 2.89 | 2.96 | 2.89 | 0 | 200 | -0.0 |
27/04/2020 |
2.89
|
880 | 2.89 | 3.03 | 2.89 | 0 | 210 | -0.0 |
24/04/2020 |
2.89
|
4,210 | 2.89 | 2.89 | 2.70 | 0 | 200 | -0.0 |
23/04/2020 |
2.89
|
2,990 | 2.93 | 3.03 | 2.89 | 2,470 | 200 | 0.0 |
22/04/2020 |
2.93
|
720 | 3.03 | 3.17 | 2.93 | 0 | 200 | -0.0 |
21/04/2020 |
3.03
|
15,020 | 3.09 | 3.10 | 2.89 | 0 | 200 | -0.0 |
20/04/2020 |
3.09
|
460,880 | 2.89 | 3.09 | 2.82 | 5,510 | 200 | 0.0 |
17/04/2020 |
2.89
|
5,910 | 2.79 | 2.89 | 2.75 | 0 | 200 | -0.0 |
16/04/2020 |
2.79
|
52,390 | 2.69 | 2.82 | 2.52 | 0 | 200 | -0.0 |
15/04/2020 |
2.69
|
10,390 | 2.82 | 2.82 | 2.67 | 6,010 | 200 | 0.0 |
14/04/2020 |
2.82
|
2,030 | 2.75 | 2.82 | 2.57 | 0 | 600 | -0.0 |
13/04/2020 |
2.75
|
7,040 | 2.71 | 2.89 | 2.53 | 0 | 0 | 0 |
10/04/2020 |
2.71
|
3,440 | 2.71 | 2.71 | 2.64 | 0 | 0 | 0 |
09/04/2020 |
2.71
|
2,390 | 2.55 | 2.71 | 2.41 | 0 | 200 | -0.0 |
08/04/2020 |
2.55
|
6,780 | 2.51 | 2.55 | 2.34 | 0 | 200 | -0.0 |
07/04/2020 |
2.51
|
520 | 2.51 | 2.54 | 2.51 | 0 | 200 | -0.0 |
06/04/2020 |
2.51
|
4,730 | 2.51 | 2.55 | 2.51 | 3,230 | 200 | 0.0 |
03/04/2020 |
2.51
|
1,170 | 2.35 | 2.51 | 2.50 | 0 | 200 | -0.0 |
01/04/2020 |
2.35
|
3,870 | 2.34 | 2.50 | 2.35 | 0 | 200 | -0.0 |
31/03/2020 |
2.34
|
3,790 | 2.50 | 2.67 | 2.34 | 0 | 200 | -0.0 |
30/03/2020 |
2.50
|
10,770 | 2.69 | 2.69 | 2.50 | 0 | 200 | -0.0 |
27/03/2020 |
2.69
|
850 | 2.73 | 2.73 | 2.55 | 10 | 0 | 0 |
26/03/2020 |
2.73
|
340 | 2.75 | 2.75 | 2.57 | 0 | 0 | 0 |
25/03/2020 |
2.75
|
436,770 | 2.69 | 2.88 | 2.51 | 10 | 10 | 0 |
24/03/2020 |
2.69
|
290 | 2.89 | 2.89 | 2.69 | 0 | 180 | -0.0 |
23/03/2020 |
2.89
|
5,550 | 2.89 | 2.89 | 2.69 | 10 | 0 | 0 |
20/03/2020 |
2.89
|
10 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
19/03/2020 |
2.89
|
80 | 3.00 | 3.00 | 2.80 | 0 | 60 | -0.0 |
18/03/2020 |
3.00
|
70 | 2.81 | 3.00 | 2.75 | 0 | 0 | 0 |
17/03/2020 |
2.81
|
6,910 | 2.95 | 2.95 | 2.80 | 6,300 | 1,500 | 0.0 |
16/03/2020 |
2.95
|
60 | 2.80 | 2.99 | 2.89 | 0 | 0 | 0 |
13/03/2020 |
2.80
|
3,620 | 2.80 | 2.80 | 2.60 | 1,350 | 1,180 | 0.0 |
12/03/2020 |
2.80
|
11,120 | 3.00 | 3.00 | 2.80 | 2,010 | 170 | 0.0 |
11/03/2020 |
3.00
|
340 | 3.02 | 3.02 | 2.82 | 0 | 0 | 0 |
10/03/2020 |
3.02
|
260 | 3.06 | 3.06 | 2.84 | 10 | 50 | -0.0 |
09/03/2020 |
3.06
|
750 | 3.29 | 3.37 | 3.06 | 80 | 0 | 0.0 |
06/03/2020 |
3.29
|
210 | 3.29 | 3.29 | 3.07 | 100 | 0 | 0.0 |
05/03/2020 |
3.29
|
3,000 | 3.44 | 3.44 | 3.20 | 510 | 0 | 0.0 |
04/03/2020 |
3.44
|
10 | 3.41 | 3.44 | 3.44 | 0 | 0 | 0 |
03/03/2020 |
3.41
|
6,320 | 3.20 | 3.41 | 3.13 | 0 | 5,290 | -0.0 |
02/03/2020 |
3.20
|
6,830 | 3.43 | 3.66 | 3.20 | 0 | 6,370 | -0.0 |
28/02/2020 |
3.43
|
5,830 | 3.42 | 3.43 | 3.19 | 1,110 | 4,000 | -0.0 |
27/02/2020 |
3.42
|
10 | 3.37 | 3.42 | 3.42 | 0 | 0 | 0 |
26/02/2020 |
3.37
|
10,810 | 3.37 | 3.42 | 3.17 | 500 | 1,700 | -0.0 |
25/02/2020 |
3.37
|
6,930 | 3.30 | 3.44 | 3.24 | 4,930 | 0 | 0.0 |
24/02/2020 |
3.30
|
810 | 3.31 | 3.31 | 3.30 | 0 | 0 | 0 |
21/02/2020 |
3.31
|
7,710 | 3.33 | 3.35 | 3.31 | 0 | 0 | 0 |
20/02/2020 |
3.33
|
600 | 3.57 | 3.57 | 3.33 | 0 | 0 | 0 |
19/02/2020 |
3.57
|
10 | 3.40 | 3.57 | 3.57 | 0 | 0 | 0 |
18/02/2020 |
3.40
|
7,870 | 3.40 | 3.40 | 3.17 | 1,260 | 0 | 0.0 |
17/02/2020 |
3.40
|
13,490 | 3.44 | 3.44 | 3.31 | 10,030 | 0 | 0.1 |
14/02/2020 |
3.44
|
4,340 | 3.44 | 3.44 | 3.20 | 0 | 1,260 | -0.0 |
13/02/2020 |
3.44
|
50 | 3.46 | 3.46 | 3.44 | 0 | 0 | 0 |
12/02/2020 |
3.46
|
3,310 | 3.46 | 3.46 | 3.24 | 0 | 0 | 0 |
11/02/2020 |
3.46
|
2,600 | 3.71 | 3.71 | 3.46 | 0 | 0 | 0 |
10/02/2020 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
07/02/2020 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
06/02/2020 |
3.71
|
10 | 3.51 | 3.71 | 3.71 | 0 | 0 | 0 |
05/02/2020 |
3.51
|
10 | 3.30 | 3.51 | 3.51 | 0 | 0 | 0 |
04/02/2020 |
3.30
|
2,700 | 3.44 | 3.44 | 3.20 | 100 | 0 | 0.0 |
03/02/2020 |
3.44
|
4,410 | 3.48 | 3.73 | 3.24 | 80 | 10 | 0.0 |
31/01/2020 |
3.48
|
230 | 3.50 | 3.63 | 3.48 | 0 | 0 | 0 |
30/01/2020 |
3.50
|
30,510 | 3.44 | 3.50 | 3.30 | 19,990 | 0 | 0.1 |
22/01/2020 |
3.44
|
10 | 3.37 | 3.44 | 3.44 | 0 | 0 | 0 |
21/01/2020 |
3.37
|
420 | 3.31 | 3.51 | 3.31 | 0 | 0 | 0 |
20/01/2020 |
3.31
|
6,100 | 3.42 | 3.42 | 3.24 | 0 | 0 | 0 |
17/01/2020 |
3.42
|
30 | 3.42 | 3.42 | 3.22 | 0 | 0 | 0 |
16/01/2020 |
3.42
|
3,670 | 3.43 | 3.43 | 3.42 | 3,650 | 0 | 0.0 |
15/01/2020 |
3.43
|
5,140 | 3.44 | 3.44 | 3.28 | 0 | 0 | 0 |
14/01/2020 |
3.44
|
2,020 | 3.27 | 3.44 | 3.27 | 0 | 0 | 0 |
13/01/2020 |
3.27
|
100,070 | 3.42 | 3.65 | 3.22 | 0 | 0 | 0 |
10/01/2020 |
3.42
|
240 | 3.43 | 3.43 | 3.26 | 0 | 0 | 0 |
09/01/2020 |
3.43
|
510 | 3.43 | 3.43 | 3.31 | 0 | 0 | 0 |
08/01/2020 |
3.43
|
690 | 3.44 | 3.44 | 3.35 | 0 | 0 | 0 |
07/01/2020 |
3.44
|
14,370 | 3.31 | 3.44 | 3.31 | 10,000 | 0 | 0.0 |
06/01/2020 |
3.31
|
3,240 | 3.41 | 3.48 | 3.29 | 0 | 0 | 0 |
03/01/2020 |
3.41
|
335,060 | 3.41 | 3.42 | 3.31 | 70 | 0 | 0.0 |
02/01/2020 |
3.41
|
910 | 3.37 | 3.41 | 3.37 | 0 | 0 | 0 |
31/12/2019 |
3.37
|
617,220 | 3.57 | 3.57 | 3.34 | 0 | 0 | 0 |
30/12/2019 |
3.57
|
1,510 | 3.57 | 3.62 | 3.57 | 1,000 | 0 | 0.0 |
27/12/2019 |
3.57
|
510 | 3.61 | 3.61 | 3.44 | 0 | 0 | 0 |
26/12/2019 |
3.61
|
1,991,420 | 3.41 | 3.61 | 3.31 | 1,000 | 2,400 | -0.0 |
25/12/2019 |
3.41
|
27,450 | 3.44 | 3.44 | 3.31 | 0 | 10,230 | -0.0 |
24/12/2019 |
3.44
|
1,580 | 3.42 | 3.44 | 3.42 | 120 | 0 | 0.0 |
23/12/2019 |
3.42
|
330 | 3.37 | 3.42 | 3.24 | 0 | 0 | 0 |
20/12/2019 |
3.37
|
10,020 | 3.37 | 3.37 | 3.18 | 0 | 20 | -0.0 |
19/12/2019 |
3.37
|
6,700 | 3.35 | 3.37 | 3.13 | 0 | 1,640 | -0.0 |
18/12/2019 |
3.35
|
980 | 3.52 | 3.76 | 3.32 | 0 | 0 | 0 |
17/12/2019 |
3.52
|
890 | 3.78 | 3.78 | 3.52 | 0 | 0 | 0 |
16/12/2019 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
13/12/2019 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
12/12/2019 |
3.78
|
360 | 3.72 | 3.78 | 3.58 | 0 | 0 | 0 |
11/12/2019 |
3.72
|
1,180 | 3.72 | 3.78 | 3.58 | 200 | 0 | 0.0 |
10/12/2019 |
3.72
|
12,380 | 3.79 | 3.79 | 3.53 | 10,000 | 0 | 0.1 |
09/12/2019 |
3.79
|
280 | 3.85 | 3.99 | 3.79 | 100 | 0 | 0.0 |
06/12/2019 |
3.85
|
4,330 | 3.86 | 3.90 | 3.79 | 4,000 | 0 | 0.0 |
05/12/2019 |
3.86
|
40 | 3.65 | 3.90 | 3.86 | 0 | 0 | 0 |
04/12/2019 |
3.65
|
380 | 3.51 | 3.73 | 3.42 | 0 | 0 | 0 |
03/12/2019 |
3.51
|
1,270 | 3.77 | 3.86 | 3.51 | 0 | 0 | 0 |
02/12/2019 |
3.77
|
3,410 | 3.55 | 3.79 | 3.62 | 0 | 0 | 0 |