| 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) |
-2 | -7.69% | 61,100 | -300 | -0.0 |
23.20
27.80
24
|
|
2 tháng
(2024-07-22) |
5.20 | 27.66% | 624,600 | -2,000 | -0.1 |
18.80
30.50
24
|
|
3 tháng
(2024-06-21) |
5.70 | 31.15% | 722,800 | -2,000 | -0.1 |
16.40
30.50
24
|
|
6 tháng
(2024-03-25) |
14.10 | 142.42% | 1,716,700 | -2,000 | -0.1 |
9.60
30.50
24
|
|
12 tháng
(2023-09-25) |
17.95 | 296.80% | 3,746,354 | -3,600 | -0.1 |
5.86
30.50
24
|
|
24 tháng
(2022-09-30) |
16.72 | 229.81% | 4,039,645 | -35,000 | -0.3 |
5.29
30.50
24
|
|
36 tháng
(2021-10-05) |
16.80 | 233.17% | 4,781,851 | -36,950 | -0.3 |
5.29
30.50
24
|
|
60 tháng
(2019-10-16) |
20.72 | 631.16% | 6,462,003 | -15,760 | -0.2 |
2.73
30.50
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/11/2019 |
3.14
|
3,000 | 3.21 | 3.21 | 3.14 | 0 | 0 | 0 |
| 28/11/2019 |
3.21
|
1,600 | 3.50 | 3.50 | 3.21 | 0 | 0 | 0 |
| 27/11/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 26/11/2019 |
3.50
|
9,900 | 3.21 | 3.50 | 2.93 | 0 | 0 | 0 |
| 25/11/2019 |
3.21
|
1,300 | 3.50 | 3.50 | 3.21 | 0 | 0 | 0 |
| 22/11/2019 |
3.50
|
500 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 21/11/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 20/11/2019 |
3.50
|
1,000 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 19/11/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 18/11/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 15/11/2019 |
3.50
|
1,000 | 3.43 | 3.50 | 3.50 | 0 | 0 | 0 |
| 14/11/2019 |
3.43
|
500 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
| 13/11/2019 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
| 12/11/2019 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
| 11/11/2019 |
3.43
|
500 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
| 08/11/2019 |
3.43
|
4,100 | 3.35 | 3.43 | 3.21 | 0 | 0 | 0 |
| 07/11/2019 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 06/11/2019 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 05/11/2019 |
3.35
|
2,800 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 04/11/2019 |
3.35
|
100 | 3.21 | 3.35 | 3.35 | 0 | 0 | 0 |
| 01/11/2019 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 31/10/2019 |
3.21
|
5,200 | 3.21 | 3.21 | 2.93 | 0 | 0 | 0 |
| 30/10/2019 |
3.21
|
10,500 | 3.57 | 3.57 | 3.21 | 0 | 0 | 0 |
| 29/10/2019 |
3.57
|
5,000 | 3.78 | 3.78 | 3.43 | 0 | 0 | 0 |
| 28/10/2019 |
3.78
|
5,700 | 3.50 | 3.78 | 3.50 | 0 | 0 | 0 |
| 25/10/2019 |
3.50
|
4,000 | 3.21 | 3.50 | 3.43 | 0 | 0 | 0 |
| 24/10/2019 |
3.21
|
1,600 | 2.93 | 3.21 | 3.21 | 0 | 0 | 0 |
| 23/10/2019 |
2.93
|
14,200 | 3.21 | 3.35 | 2.93 | 0 | 0 | 0 |
| 22/10/2019 |
3.21
|
12,000 | 3.50 | 3.50 | 3.21 | 0 | 0 | 0 |
| 21/10/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 18/10/2019 |
3.50
|
100 | 3.28 | 3.50 | 3.50 | 0 | 0 | 0 |
| 17/10/2019 |
3.28
|
3,200 | 3.28 | 3.57 | 3.28 | 0 | 0 | 0 |
| 16/10/2019 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 15/10/2019 |
3.28
|
100 | 3.57 | 3.57 | 3.28 | 0 | 0 | 0 |
| 14/10/2019 |
3.57
|
7,800 | 3.64 | 3.64 | 3.28 | 0 | 0 | 0 |
| 11/10/2019 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
| 10/10/2019 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
| 09/10/2019 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
| 08/10/2019 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
| 07/10/2019 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
| 04/10/2019 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
| 03/10/2019 |
3.64
|
2,000 | 3.92 | 3.92 | 3.64 | 0 | 0 | 0 |
| 02/10/2019 |
3.92
|
100 | 3.57 | 3.92 | 3.92 | 0 | 0 | 0 |
| 01/10/2019 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 30/09/2019 |
3.57
|
6,300 | 3.92 | 4.21 | 3.57 | 0 | 0 | 0 |
| 27/09/2019 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 26/09/2019 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 25/09/2019 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 24/09/2019 |
3.92
|
1 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 23/09/2019 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 20/09/2019 |
3.92
|
2,700 | 4.14 | 4.14 | 3.92 | 0 | 0 | 0 |
| 19/09/2019 |
4.14
|
100 | 3.92 | 4.14 | 4.14 | 0 | 0 | 0 |
| 18/09/2019 |
3.92
|
5,101 | 3.64 | 4.00 | 3.92 | 0 | 0 | 0 |
| 17/09/2019 |
3.64
|
7,600 | 3.92 | 3.92 | 3.64 | 0 | 0 | 0 |
| 16/09/2019 |
3.92
|
4,400 | 4.28 | 4.28 | 3.92 | 0 | 0 | 0 |
| 13/09/2019 |
4.28
|
100 | 4.57 | 4.57 | 4.28 | 0 | 0 | 0 |
| 12/09/2019 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
| 11/09/2019 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
| 10/09/2019 |
4.57
|
3,800 | 5.00 | 5.00 | 4.57 | 0 | 0 | 0 |
| 09/09/2019 |
5.00
|
7,001 | 5.00 | 5.42 | 5.00 | 0 | 300 | -0.0 |
| 06/09/2019 |
5.00
|
6,540 | 4.71 | 5.07 | 4.71 | 100 | 0 | 0.0 |
| 05/09/2019 |
4.71
|
1,300 | 4.35 | 4.71 | 4.64 | 0 | 0 | 0 |
| 04/09/2019 |
4.35
|
500 | 4.07 | 4.35 | 4.35 | 0 | 0 | 0 |
| 03/09/2019 |
4.07
|
7,000 | 3.71 | 4.07 | 3.85 | 0 | 0 | 0 |
| 30/08/2019 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 29/08/2019 |
3.71
|
100 | 4.07 | 4.07 | 3.71 | 100 | 0 | 0.0 |
| 28/08/2019 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 27/08/2019 |
4.07
|
3,600 | 3.85 | 4.07 | 3.57 | 0 | 0 | 0 |
| 26/08/2019 |
3.85
|
2,600 | 3.57 | 3.85 | 3.85 | 0 | 0 | 0 |
| 23/08/2019 |
3.57
|
200 | 3.43 | 3.71 | 3.57 | 0 | 0 | 0 |
| 22/08/2019 |
3.43
|
200 | 3.78 | 3.78 | 3.43 | 0 | 0 | 0 |
| 21/08/2019 |
3.78
|
110 | 3.57 | 3.78 | 3.78 | 0 | 0 | 0 |
| 20/08/2019 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 19/08/2019 |
3.57
|
1,500 | 3.57 | 3.57 | 3.35 | 0 | 0 | 0 |
| 16/08/2019 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 15/08/2019 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 14/08/2019 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 13/08/2019 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 12/08/2019 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 09/08/2019 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 08/08/2019 |
3.57
|
3,100 | 3.57 | 3.64 | 3.57 | 0 | 0 | 0 |
| 07/08/2019 |
3.57
|
400 | 3.57 | 3.57 | 3.43 | 0 | 0 | 0 |
| 06/08/2019 |
3.57
|
14,100 | 3.92 | 3.92 | 3.57 | 100 | 0 | 0.0 |
| 05/08/2019 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 02/08/2019 |
3.92
|
1,000 | 4.21 | 4.21 | 3.92 | 0 | 0 | 0 |
| 01/08/2019 |
4.21
|
500 | 3.92 | 4.21 | 3.71 | 0 | 0 | 0 |
| 31/07/2019 |
3.92
|
600 | 3.71 | 3.92 | 3.92 | 0 | 0 | 0 |
| 30/07/2019 |
3.71
|
1,300 | 3.85 | 3.85 | 3.71 | 0 | 0 | 0 |
| 29/07/2019 |
3.85
|
1,700 | 4.21 | 4.21 | 3.85 | 100 | 0 | 0.0 |
| 26/07/2019 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 25/07/2019 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 24/07/2019 |
4.21
|
6,250 | 3.92 | 4.21 | 3.92 | 0 | 0 | 0 |
| 23/07/2019 |
3.92
|
1,200 | 3.78 | 3.92 | 3.78 | 0 | 0 | 0 |
| 22/07/2019 |
3.78
|
1,800 | 3.71 | 3.78 | 3.78 | 0 | 0 | 0 |
| 19/07/2019 |
3.71
|
1,000 | 3.57 | 3.71 | 3.71 | 0 | 0 | 0 |
| 18/07/2019 |
3.57
|
600 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 17/07/2019 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 16/07/2019 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 15/07/2019 |
3.57
|
13,700 | 3.57 | 3.92 | 3.57 | 0 | 0 | 0 |
| 12/07/2019 |
3.57
|
2,200 | 3.78 | 3.78 | 3.57 | 0 | 0 | 0 |