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) |
-0.05 | -1.49% | 4,715,400 | -100 | -0.0 |
3.31
3.39
3.31
|
2 tháng
(2024-07-22) |
-0.16 | -4.61% | 10,225,400 | -78,920 | -0.3 |
3.14
3.52
3.31
|
3 tháng
(2024-06-21) |
-0.31 | -8.56% | 19,007,200 | -65,020 | -0.2 |
3.14
3.76
3.31
|
6 tháng
(2024-03-25) |
-0.27 | -7.54% | 51,395,300 | 9,784 | 0.0 |
3.14
3.95
3.31
|
12 tháng
(2023-09-25) |
-0.30 | -8.31% | 105,046,100 | 409,984 | 1.3 |
2.95
3.95
3.31
|
24 tháng
(2022-09-30) |
-1.43 | -30.17% | 370,645,100 | 569,007 | 1.6 |
2.31
4.74
3.31
|
36 tháng
(2021-10-05) |
-3.43 | -50.89% | 1,080,967,900 | -457,721 | -4.6 |
2.31
13.45
3.31
|
60 tháng
(2019-10-16) |
-1.60 | -32.59% | 1,724,711,040 | -19,745,131 | -91.3 |
2.07
13.45
3.31
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
4.20
|
900,020 | 4.39 | 4.39 | 4.19 | 0 | 0 | 0 |
28/11/2019 |
4.39
|
348,960 | 4.45 | 4.54 | 4.30 | 0 | 0 | 0 |
27/11/2019 |
4.45
|
929,790 | 4.35 | 4.51 | 4.35 | 0 | 9,600 | -0.0 |
26/11/2019 |
4.35
|
1,266,560 | 4.10 | 4.38 | 4.06 | 0 | 0 | 0 |
25/11/2019 |
4.10
|
159,880 | 4.10 | 4.18 | 4.03 | 0 | 18,670 | -0.1 |
22/11/2019 |
4.10
|
251,830 | 4.23 | 4.23 | 4.10 | 0 | 14,970 | -0.1 |
21/11/2019 |
4.23
|
448,970 | 4.25 | 4.29 | 4.10 | 0 | 0 | 0 |
20/11/2019 |
4.25
|
732,870 | 4.30 | 4.38 | 4.24 | 0 | 0 | 0 |
19/11/2019 |
4.30
|
1,163,920 | 4.20 | 4.39 | 4.22 | 24,790 | 0 | 0.1 |
18/11/2019 |
4.20
|
1,666,870 | 4 | 4.28 | 4 | 35,000 | 0 | 0.1 |
15/11/2019 |
4
|
143,770 | 4.09 | 4.09 | 3.95 | 0 | 0 | 0 |
14/11/2019 |
4.09
|
367,170 | 4.12 | 4.12 | 3.90 | 0 | 0 | 0 |
13/11/2019 |
4.12
|
120,500 | 4.13 | 4.15 | 4.06 | 0 | 0 | 0 |
12/11/2019 |
4.13
|
98,570 | 4.14 | 4.14 | 4.06 | 0 | 400 | -0.0 |
11/11/2019 |
4.14
|
177,190 | 4.15 | 4.17 | 4.10 | 0 | 48,120 | -0.2 |
08/11/2019 |
4.15
|
207,190 | 4.15 | 4.19 | 4.13 | 0 | 30,750 | -0.1 |
07/11/2019 |
4.15
|
341,890 | 4.15 | 4.20 | 4.12 | 0 | 0 | 0 |
06/11/2019 |
4.15
|
864,630 | 4.18 | 4.26 | 4.15 | 25,000 | 25,000 | 0.0 |
05/11/2019 |
4.18
|
99,780 | 4.16 | 4.20 | 4.12 | 0 | 0 | 0 |
04/11/2019 |
4.16
|
502,550 | 4.10 | 4.30 | 4.13 | 5,000 | 0 | 0.0 |
01/11/2019 |
4.10
|
517,750 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
31/10/2019 |
4.10
|
282,610 | 4.16 | 4.16 | 4 | 0 | 0 | 0 |
30/10/2019 |
4.16
|
156,090 | 4.22 | 4.22 | 4.13 | 0 | 0 | 0 |
29/10/2019 |
4.22
|
392,430 | 4.25 | 4.30 | 4.04 | 0 | 5,000 | -0.0 |
28/10/2019 |
4.25
|
462,430 | 4.21 | 4.40 | 4.15 | 0 | 0 | 0 |
25/10/2019 |
4.21
|
1,339,110 | 4.52 | 4.52 | 4.21 | 1,000 | 7,000 | -0.0 |
24/10/2019 |
4.52
|
558,940 | 4.85 | 4.85 | 4.52 | 1,000 | 2,570 | -0.0 |
23/10/2019 |
4.85
|
251,900 | 4.86 | 4.90 | 4.75 | 0 | 0 | 0 |
22/10/2019 |
4.86
|
867,600 | 4.80 | 4.94 | 4.70 | 2,000 | 0 | 0.0 |
21/10/2019 |
4.80
|
1,054,200 | 4.82 | 4.82 | 4.60 | 0 | 3,000 | -0.0 |
18/10/2019 |
4.82
|
867,560 | 4.95 | 5.02 | 4.70 | 0 | 0 | 0 |
17/10/2019 |
4.95
|
820,260 | 4.91 | 5.04 | 4.89 | 0 | 5,370 | -0.0 |
16/10/2019 |
4.91
|
1,171,070 | 4.81 | 4.98 | 4.81 | 0 | 14,000 | -0.1 |
15/10/2019 |
4.81
|
770,780 | 4.65 | 4.90 | 4.51 | 0 | 3,000 | -0.0 |
14/10/2019 |
4.65
|
1,038,940 | 4.65 | 4.96 | 4.55 | 1,000 | 0 | 0.0 |
11/10/2019 |
4.65
|
1,414,360 | 4.35 | 4.65 | 4.30 | 0 | 0 | 0 |
10/10/2019 |
4.35
|
804,640 | 4.22 | 4.40 | 4 | 300 | 0 | 0.0 |
09/10/2019 |
4.22
|
1,838,640 | 4.13 | 4.41 | 4.10 | 40,370 | 4,000 | 0.2 |
08/10/2019 |
4.13
|
1,712,050 | 3.86 | 4.13 | 4.07 | 16,000 | 1,000 | 0.1 |
07/10/2019 |
3.86
|
1,203,010 | 3.61 | 3.86 | 3.61 | 0 | 20,620 | -0.1 |
04/10/2019 |
3.61
|
342,530 | 3.56 | 3.77 | 3.60 | 24,000 | 1,000 | 0.1 |
03/10/2019 |
3.56
|
784,950 | 3.33 | 3.56 | 3.30 | 225,600 | 0 | 0.8 |
02/10/2019 |
3.33
|
168,730 | 3.48 | 3.49 | 3.31 | 600 | 0 | 0.0 |
01/10/2019 |
3.48
|
420,300 | 3.55 | 3.65 | 3.48 | 0 | 0 | 0 |
30/09/2019 |
3.55
|
1,513,050 | 3.32 | 3.55 | 3.35 | 52,010 | 5,000 | 0.2 |
27/09/2019 |
3.32
|
566,640 | 3.11 | 3.32 | 3.09 | 26,000 | 0 | 0.1 |
26/09/2019 |
3.11
|
181,880 | 3.10 | 3.13 | 3.09 | 0 | 0 | 0 |
25/09/2019 |
3.10
|
191,900 | 3.07 | 3.13 | 3.05 | 0 | 0 | 0 |
24/09/2019 |
3.07
|
45,030 | 3.10 | 3.10 | 3.06 | 0 | 0 | 0 |
23/09/2019 |
3.10
|
88,840 | 3.09 | 3.11 | 3.09 | 0 | 1,310 | -0.0 |
20/09/2019 |
3.09
|
85,900 | 3.09 | 3.11 | 3.09 | 0 | 690 | -0.0 |
19/09/2019 |
3.09
|
129,980 | 3.07 | 3.12 | 3.07 | 0 | 0 | 0 |
18/09/2019 |
3.07
|
129,350 | 3.06 | 3.07 | 3.06 | 0 | 25,530 | -0.1 |
17/09/2019 |
3.06
|
33,120 | 3.05 | 3.10 | 3.05 | 0 | 5,500 | -0.0 |
16/09/2019 |
3.05
|
92,910 | 3.06 | 3.09 | 3.02 | 0 | 10 | -0.0 |
13/09/2019 |
3.06
|
302,080 | 3.08 | 3.12 | 3.06 | 0 | 970 | -0.0 |
12/09/2019 |
3.08
|
103,260 | 3.02 | 3.10 | 3.01 | 0 | 0 | 0 |
11/09/2019 |
3.02
|
82,370 | 3.04 | 3.06 | 3.02 | 0 | 0 | 0 |
10/09/2019 |
3.04
|
86,400 | 3.04 | 3.05 | 3.01 | 24,750 | 7,630 | 0.1 |
09/09/2019 |
3.04
|
140,300 | 3.06 | 3.12 | 3 | 0 | 0 | 0 |
06/09/2019 |
3.06
|
203,600 | 3.08 | 3.08 | 2.98 | 0 | 0 | 0 |
05/09/2019 |
3.08
|
154,240 | 3.03 | 3.12 | 3 | 0 | 0 | 0 |
04/09/2019 |
3.03
|
148,450 | 3.08 | 3.18 | 3 | 0 | 0 | 0 |
03/09/2019 |
3.08
|
160,230 | 3.22 | 3.22 | 3.07 | 0 | 0 | 0 |
30/08/2019 |
3.22
|
411,610 | 3.16 | 3.25 | 3.08 | 0 | 0 | 0 |
29/08/2019 |
3.16
|
355,420 | 3.28 | 3.32 | 3.11 | 35,830 | 38,680 | -0.0 |
28/08/2019 |
3.28
|
435,410 | 3.25 | 3.34 | 3.10 | 0 | 1,950 | -0.0 |
27/08/2019 |
3.25
|
1,270,220 | 3.10 | 3.31 | 3.05 | 0 | 7,000 | -0.0 |
26/08/2019 |
3.10
|
230,740 | 3.10 | 3.13 | 2.96 | 10,500 | 0 | 0.0 |
23/08/2019 |
3.10
|
841,740 | 2.95 | 3.15 | 3.02 | 0 | 0 | 0 |
22/08/2019 |
2.95
|
395,110 | 2.76 | 2.95 | 2.89 | 0 | 8,000 | -0.0 |
21/08/2019 |
2.76
|
182,220 | 2.58 | 2.76 | 2.59 | 0 | 0 | 0 |
20/08/2019 |
2.58
|
214,480 | 2.59 | 2.60 | 2.56 | 3,100 | 0 | 0.0 |
19/08/2019 |
2.59
|
48,310 | 2.58 | 2.60 | 2.56 | 0 | 0 | 0 |
16/08/2019 |
2.58
|
140,620 | 2.58 | 2.66 | 2.50 | 0 | 10,000 | -0.0 |
15/08/2019 |
2.58
|
79,660 | 2.61 | 2.61 | 2.55 | 0 | 0 | 0 |
14/08/2019 |
2.61
|
46,220 | 2.65 | 2.68 | 2.61 | 100 | 0 | 0.0 |
13/08/2019 |
2.65
|
56,160 | 2.65 | 2.66 | 2.63 | 0 | 0 | 0 |
12/08/2019 |
2.65
|
14,430 | 2.66 | 2.66 | 2.64 | 0 | 0 | 0 |
09/08/2019 |
2.66
|
33,090 | 2.66 | 2.67 | 2.64 | 0 | 0 | 0 |
08/08/2019 |
2.66
|
20,670 | 2.65 | 2.67 | 2.60 | 0 | 0 | 0 |
07/08/2019 |
2.65
|
75,740 | 2.65 | 2.67 | 2.60 | 0 | 0 | 0 |
06/08/2019 |
2.65
|
27,980 | 2.66 | 2.69 | 2.64 | 0 | 800 | -0.0 |
05/08/2019 |
2.66
|
198,560 | 2.62 | 2.67 | 2.62 | 0 | 0 | 0 |
02/08/2019 |
2.62
|
39,260 | 2.65 | 2.79 | 2.61 | 0 | 0 | 0 |
01/08/2019 |
2.65
|
127,800 | 2.73 | 2.78 | 2.65 | 0 | 0 | 0 |
31/07/2019 |
2.73
|
40,310 | 2.77 | 2.81 | 2.73 | 0 | 0 | 0 |
30/07/2019 |
2.77
|
23,530 | 2.80 | 2.83 | 2.75 | 0 | 1,860 | -0.0 |
29/07/2019 |
2.80
|
69,450 | 2.84 | 2.86 | 2.80 | 0 | 0 | 0 |
26/07/2019 |
2.84
|
35,980 | 2.83 | 2.87 | 2.80 | 1,020 | 20,000 | -0.1 |
25/07/2019 |
2.83
|
41,900 | 2.83 | 2.89 | 2.82 | 0 | 0 | 0 |
24/07/2019 |
2.83
|
82,570 | 2.88 | 2.90 | 2.82 | 10,000 | 0 | 0.0 |
23/07/2019 |
2.88
|
87,850 | 2.91 | 2.91 | 2.87 | 480 | 0 | 0.0 |
22/07/2019 |
2.91
|
49,290 | 2.97 | 2.97 | 2.91 | 0 | 22,700 | -0.1 |
19/07/2019 |
2.97
|
212,560 | 2.89 | 2.98 | 2.90 | 0 | 20,000 | -0.1 |
18/07/2019 |
2.89
|
28,630 | 2.89 | 2.89 | 2.87 | 0 | 4,990 | -0.0 |
17/07/2019 |
2.89
|
24,200 | 2.89 | 2.89 | 2.87 | 0 | 15,010 | -0.0 |
16/07/2019 |
2.89
|
13,400 | 2.89 | 2.89 | 2.86 | 0 | 0 | 0 |
15/07/2019 |
2.89
|
42,880 | 2.89 | 2.90 | 2.70 | 0 | 0 | 0 |
12/07/2019 |
2.89
|
26,700 | 2.88 | 2.89 | 2.86 | 430 | 0 | 0.0 |