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) |
-0.50 | -3.72% | 5,304,700 | -212,500 | -2.8 |
12.50
13.60
12.95
|
2 tháng
(2024-07-22) |
-0.50 | -3.72% | 16,911,800 | -848,200 | -11.6 |
12.35
13.90
12.95
|
3 tháng
(2024-06-21) |
-2.25 | -14.80% | 47,756,700 | 2,552,900 | 41.2 |
12.35
16.45
12.95
|
6 tháng
(2024-03-25) |
2.44 | 23.26% | 88,941,800 | 2,497,497 | 41.6 |
10.27
16.55
12.95
|
12 tháng
(2023-09-25) |
2.35 | 22.17% | 121,717,400 | 2,057,417 | 36.8 |
9.71
16.55
12.95
|
24 tháng
(2022-09-30) |
7.13 | 122.40% | 261,338,200 | 5,723,250 | 73.0 |
4.40
16.55
12.95
|
36 tháng
(2021-10-05) |
3.57 | 38.02% | 416,460,700 | 5,082,022 | 64.1 |
4.40
16.55
12.95
|
60 tháng
(2019-10-16) |
9.56 | 281.52% | 611,836,080 | 3,438,352 | 53.7 |
2.64
16.55
12.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
2.95
|
185,580 | 3.01 | 3.08 | 2.95 | 44,000 | 65,390 | -0.1 |
27/04/2020 |
3.01
|
115,250 | 2.87 | 3.01 | 2.89 | 20,220 | 490 | 0.1 |
24/04/2020 |
2.87
|
137,640 | 2.88 | 2.91 | 2.84 | 2,000 | 390 | 0.0 |
23/04/2020 |
2.88
|
132,940 | 2.88 | 2.93 | 2.87 | 15,500 | 390 | 0.1 |
22/04/2020 |
2.88
|
71,740 | 2.85 | 2.91 | 2.78 | 0 | 2,120 | -0.0 |
21/04/2020 |
2.85
|
173,640 | 2.99 | 2.99 | 2.85 | 0 | 390 | -0.0 |
20/04/2020 |
2.99
|
206,830 | 3.01 | 3.15 | 2.81 | 0 | 390 | -0.0 |
17/04/2020 |
3.01
|
139,780 | 2.88 | 3.07 | 2.88 | 7,500 | 390 | 0.0 |
16/04/2020 |
2.88
|
131,090 | 2.90 | 2.93 | 2.85 | 30,200 | 390 | 0.1 |
15/04/2020 |
2.90
|
126,320 | 2.78 | 2.90 | 2.80 | 35,200 | 390 | 0.1 |
14/04/2020 |
2.78
|
121,390 | 2.74 | 2.84 | 2.74 | 63,160 | 1,170 | 0.3 |
13/04/2020 |
2.74
|
113,150 | 2.71 | 2.76 | 2.68 | 0 | 0 | 0 |
10/04/2020 |
2.71
|
139,820 | 2.72 | 2.74 | 2.66 | 0 | 0 | 0 |
09/04/2020 |
2.72
|
115,660 | 2.71 | 2.74 | 2.70 | 0 | 390 | -0.0 |
08/04/2020 |
2.71
|
177,980 | 2.71 | 2.74 | 2.66 | 0 | 11,830 | -0.0 |
07/04/2020 |
2.71
|
46,490 | 2.73 | 2.76 | 2.71 | 0 | 390 | -0.0 |
06/04/2020 |
2.73
|
62,730 | 2.67 | 2.78 | 2.67 | 50 | 390 | -0.0 |
03/04/2020 |
2.67
|
33,220 | 2.66 | 2.68 | 2.66 | 0 | 390 | -0.0 |
01/04/2020 |
2.66
|
23,060 | 2.64 | 2.68 | 2.63 | 0 | 390 | -0.0 |
31/03/2020 |
2.64
|
77,850 | 2.67 | 2.68 | 2.64 | 0 | 390 | -0.0 |
30/03/2020 |
2.67
|
50,900 | 2.71 | 2.71 | 2.65 | 0 | 550 | -0.0 |
27/03/2020 |
2.71
|
239,150 | 2.68 | 2.78 | 2.68 | 232,330 | 0 | 1.0 |
26/03/2020 |
2.68
|
3,950 | 2.72 | 2.72 | 2.68 | 0 | 0 | 0 |
25/03/2020 |
2.72
|
30,640 | 2.74 | 2.74 | 2.71 | 6,300 | 0 | 0.0 |
24/03/2020 |
2.74
|
17,810 | 2.70 | 2.78 | 2.65 | 0 | 370 | -0.0 |
23/03/2020 |
2.70
|
228,830 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
20/03/2020 |
2.90
|
13,470 | 2.88 | 2.92 | 2.83 | 0 | 220 | -0.0 |
19/03/2020 |
2.88
|
87,660 | 2.95 | 2.95 | 2.76 | 0 | 200 | -0.0 |
18/03/2020 |
2.95
|
84,550 | 2.90 | 3.00 | 2.76 | 0 | 0 | 0 |
17/03/2020 |
2.90
|
74,290 | 2.90 | 2.91 | 2.75 | 0 | 0 | 0 |
16/03/2020 |
2.90
|
34,650 | 2.92 | 2.92 | 2.88 | 400 | 0 | 0.0 |
13/03/2020 |
2.92
|
20,820 | 2.92 | 2.92 | 2.80 | 0 | 310 | -0.0 |
12/03/2020 |
2.92
|
211,640 | 3.13 | 3.13 | 2.92 | 0 | 13,080 | -0.1 |
11/03/2020 |
3.13
|
38,330 | 3.19 | 3.28 | 3.13 | 0 | 0 | 0 |
10/03/2020 |
3.19
|
102,020 | 3.18 | 3.21 | 3.03 | 0 | 160 | -0.0 |
09/03/2020 |
3.18
|
105,990 | 3.37 | 3.37 | 3.18 | 0 | 0 | 0 |
06/03/2020 |
3.37
|
2,540 | 3.44 | 3.44 | 3.37 | 0 | 0 | 0 |
05/03/2020 |
3.44
|
6,420 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 |
04/03/2020 |
3.45
|
4,570 | 3.38 | 3.45 | 3.41 | 0 | 0 | 0 |
03/03/2020 |
3.38
|
29,600 | 3.41 | 3.41 | 3.35 | 0 | 16,000 | -0.1 |
02/03/2020 |
3.41
|
21,180 | 3.41 | 3.41 | 3.35 | 0 | 0 | 0 |
28/02/2020 |
3.41
|
10,170 | 3.47 | 3.54 | 3.41 | 0 | 0 | 0 |
27/02/2020 |
3.47
|
3,960 | 3.44 | 3.48 | 3.41 | 0 | 0 | 0 |
26/02/2020 |
3.44
|
21,700 | 3.41 | 3.47 | 3.36 | 100 | 100 | -0 |
25/02/2020 |
3.41
|
36,960 | 3.36 | 3.51 | 3.31 | 0 | 0 | 0 |
24/02/2020 |
3.36
|
88,260 | 3.45 | 3.45 | 3.25 | 100 | 0 | 0.0 |
21/02/2020 |
3.45
|
52,280 | 3.54 | 3.54 | 3.41 | 100 | 0 | 0.0 |
20/02/2020 |
3.54
|
7,830 | 3.47 | 3.55 | 3.43 | 0 | 100 | -0.0 |
19/02/2020 |
3.47
|
77,760 | 3.51 | 3.58 | 3.43 | 0 | 7,420 | -0.0 |
18/02/2020 |
3.51
|
115,640 | 3.70 | 3.70 | 3.51 | 100 | 100 | -0.0 |
17/02/2020 |
3.70
|
44,700 | 3.71 | 3.86 | 3.70 | 1,000 | 0 | 0.0 |
14/02/2020 |
3.71
|
212,610 | 3.47 | 3.71 | 3.47 | 0 | 0 | 0 |
13/02/2020 |
3.47
|
166,830 | 3.43 | 3.48 | 3.39 | 0 | 3,200 | -0.0 |
12/02/2020 |
3.43
|
38,170 | 3.41 | 3.44 | 3.37 | 0 | 0 | 0 |
11/02/2020 |
3.41
|
53,710 | 3.40 | 3.41 | 3.35 | 0 | 0 | 0 |
10/02/2020 |
3.40
|
7,240 | 3.40 | 3.41 | 3.38 | 0 | 0 | 0 |
07/02/2020 |
3.40
|
14,210 | 3.31 | 3.41 | 3.37 | 0 | 0 | 0 |
06/02/2020 |
3.31
|
4,720 | 3.29 | 3.38 | 3.31 | 0 | 0 | 0 |
05/02/2020 |
3.29
|
23,820 | 3.28 | 3.35 | 3.28 | 5,000 | 0 | 0.0 |
04/02/2020 |
3.28
|
18,280 | 3.28 | 3.31 | 3.28 | 0 | 0 | 0 |
03/02/2020 |
3.28
|
102,770 | 3.43 | 3.43 | 3.19 | 0 | 0 | 0 |
31/01/2020 |
3.43
|
52,880 | 3.41 | 3.44 | 3.41 | 0 | 0 | 0 |
30/01/2020 |
3.41
|
54,440 | 3.38 | 3.42 | 3.38 | 0 | 0 | 0 |
22/01/2020 |
3.38
|
13,360 | 3.38 | 3.41 | 3.38 | 0 | 0 | 0 |
21/01/2020 |
3.38
|
23,990 | 3.33 | 3.39 | 3.33 | 0 | 0 | 0 |
20/01/2020 |
3.33
|
17,210 | 3.33 | 3.33 | 3.32 | 0 | 0 | 0 |
17/01/2020 |
3.33
|
7,100 | 3.31 | 3.34 | 3.31 | 0 | 0 | 0 |
16/01/2020 |
3.31
|
43,710 | 3.33 | 3.34 | 3.27 | 0 | 0 | 0 |
15/01/2020 |
3.33
|
67,990 | 3.33 | 3.33 | 3.27 | 0 | 30,910 | -0.2 |
14/01/2020 |
3.33
|
3,220 | 3.34 | 3.34 | 3.27 | 0 | 0 | 0 |
13/01/2020 |
3.34
|
7,320 | 3.35 | 3.35 | 3.29 | 0 | 0 | 0 |
10/01/2020 |
3.35
|
15,610 | 3.35 | 3.35 | 3.31 | 0 | 0 | 0 |
09/01/2020 |
3.35
|
5,210 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
08/01/2020 |
3.35
|
27,860 | 3.35 | 3.35 | 3.26 | 0 | 0 | 0 |
07/01/2020 |
3.35
|
10,400 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
06/01/2020 |
3.35
|
21,010 | 3.33 | 3.35 | 3.31 | 19,000 | 0 | 0.1 |
03/01/2020 |
3.33
|
4,930 | 3.32 | 3.35 | 3.28 | 1,000 | 0 | 0.0 |
02/01/2020 |
3.32
|
1,510 | 3.32 | 3.32 | 3.27 | 0 | 0 | 0 |
31/12/2019 |
3.32
|
1,400 | 3.32 | 3.32 | 3.28 | 0 | 0 | 0 |
30/12/2019 |
3.32
|
5,770 | 3.33 | 3.33 | 3.25 | 0 | 0 | 0 |
27/12/2019 |
3.33
|
5,740 | 3.35 | 3.35 | 3.28 | 0 | 360 | -0.0 |
26/12/2019 |
3.35
|
10,610 | 3.35 | 3.35 | 3.28 | 0 | 0 | 0 |
25/12/2019 |
3.35
|
25,800 | 3.35 | 3.35 | 3.27 | 0 | 7,780 | -0.0 |
24/12/2019 |
3.35
|
19,310 | 3.29 | 3.36 | 3.29 | 0 | 0 | 0 |
23/12/2019 |
3.29
|
20,720 | 3.35 | 3.39 | 3.29 | 0 | 0 | 0 |
20/12/2019 |
3.35
|
10 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
19/12/2019 |
3.35
|
6,030 | 3.31 | 3.35 | 3.29 | 0 | 0 | 0 |
18/12/2019 |
3.31
|
10,730 | 3.31 | 3.31 | 3.28 | 0 | 0 | 0 |
17/12/2019 |
3.31
|
7,980 | 3.31 | 3.32 | 3.29 | 0 | 0 | 0 |
16/12/2019 |
3.31
|
47,950 | 3.37 | 3.37 | 3.31 | 500 | 0 | 0.0 |
13/12/2019 |
3.37
|
1,550 | 3.38 | 3.38 | 3.33 | 0 | 0 | 0 |
12/12/2019 |
3.38
|
6,150 | 3.38 | 3.39 | 3.35 | 0 | 0 | 0 |
11/12/2019 |
3.38
|
530 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
10/12/2019 |
3.38
|
130 | 3.39 | 3.39 | 3.35 | 0 | 0 | 0 |
09/12/2019 |
3.39
|
11,240 | 3.38 | 3.39 | 3.29 | 0 | 0 | 0 |
06/12/2019 |
3.38
|
1,740 | 3.37 | 3.39 | 3.37 | 0 | 0 | 0 |
05/12/2019 |
3.37
|
55,330 | 3.35 | 3.37 | 3.28 | 0 | 0 | 0 |
04/12/2019 |
3.35
|
170 | 3.35 | 3.35 | 3.21 | 0 | 0 | 0 |
03/12/2019 |
3.35
|
3,310 | 3.19 | 3.35 | 3.18 | 0 | 0 | 0 |
02/12/2019 |
3.19
|
5,660 | 3.37 | 3.37 | 3.19 | 0 | 0 | 0 |