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) |
-0.46 | -7.76% | 11,481,700 | -281,796 | -1.7 |
5.47
6.15
5.47
|
2 tháng
(2024-07-22) |
-2.06 | -27.36% | 36,351,000 | 38,202 | 0.1 |
5.47
7.53
5.47
|
3 tháng
(2024-06-21) |
-3.11 | -36.25% | 98,824,000 | -59,398 | -0.3 |
5.47
8.58
5.47
|
6 tháng
(2024-03-25) |
-3.15 | -36.54% | 156,306,000 | -498,798 | -4.0 |
5.47
8.90
5.47
|
12 tháng
(2023-09-25) |
-3.93 | -41.81% | 285,632,400 | -6,021 | 0.1 |
5.47
9.40
5.47
|
24 tháng
(2022-09-30) |
-1.98 | -26.59% | 496,159,800 | 417,318 | 2.5 |
3.83
10.10
5.47
|
36 tháng
(2021-10-05) |
-13.10 | -70.54% | 829,831,900 | 160,266 | 1.4 |
3.83
20.61
5.47
|
60 tháng
(2019-10-16) |
2.32 | 73.46% | 1,321,930,380 | 100,056 | -5.8 |
1.97
20.61
5.47
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
3.10
|
6,350 | 3.10 | 3.23 | 3.09 | 0 | 0 | 0 |
28/11/2019 |
3.10
|
45,000 | 3.20 | 3.20 | 2.99 | 0 | 0 | 0 |
27/11/2019 |
3.20
|
9,040 | 3.20 | 3.24 | 3.13 | 0 | 0 | 0 |
26/11/2019 |
3.20
|
21,280 | 3.11 | 3.24 | 3.12 | 0 | 0 | 0 |
25/11/2019 |
3.11
|
64,650 | 3.10 | 3.24 | 3.10 | 0 | 0 | 0 |
22/11/2019 |
3.10
|
53,700 | 3.25 | 3.25 | 3.02 | 0 | 0 | 0 |
21/11/2019 |
3.25
|
89,480 | 3.27 | 3.31 | 3.06 | 0 | 0 | 0 |
20/11/2019 |
3.27
|
76,580 | 3.12 | 3.29 | 3.10 | 0 | 0 | 0 |
19/11/2019 |
3.12
|
270,380 | 2.92 | 3.12 | 2.92 | 500 | 0 | 0.0 |
18/11/2019 |
2.92
|
128,250 | 2.92 | 3.00 | 2.91 | 0 | 0 | 0 |
15/11/2019 |
2.92
|
137,230 | 2.83 | 2.93 | 2.81 | 0 | 0 | 0 |
14/11/2019 |
2.83
|
63,470 | 2.83 | 2.83 | 2.74 | 0 | 0 | 0 |
13/11/2019 |
2.83
|
17,870 | 2.81 | 2.84 | 2.81 | 0 | 0 | 0 |
12/11/2019 |
2.81
|
86,560 | 2.80 | 2.86 | 2.66 | 0 | 0 | 0 |
11/11/2019 |
2.80
|
20,830 | 2.87 | 2.87 | 2.68 | 0 | 0 | 0 |
08/11/2019 |
2.87
|
9,170 | 2.87 | 2.91 | 2.82 | 0 | 0 | 0 |
07/11/2019 |
2.87
|
4,810 | 2.87 | 2.87 | 2.84 | 0 | 0 | 0 |
06/11/2019 |
2.87
|
53,940 | 2.92 | 2.92 | 2.81 | 2,000 | 0 | 0.0 |
05/11/2019 |
2.92
|
90,490 | 2.76 | 2.93 | 2.74 | 0 | 0 | 0 |
04/11/2019 |
2.76
|
116,190 | 2.63 | 2.81 | 2.60 | 0 | 0 | 0 |
01/11/2019 |
2.63
|
128,370 | 2.76 | 2.76 | 2.62 | 0 | 24,090 | -0.1 |
31/10/2019 |
2.76
|
200,940 | 2.88 | 2.88 | 2.74 | 0 | 80,000 | -0.3 |
30/10/2019 |
2.88
|
91,960 | 2.94 | 2.94 | 2.83 | 0 | 15,910 | -0.1 |
29/10/2019 |
2.94
|
143,190 | 3.00 | 3.00 | 2.89 | 0 | 0 | 0 |
28/10/2019 |
3.00
|
141,760 | 3.01 | 3.02 | 2.95 | 0 | 0 | 0 |
25/10/2019 |
3.01
|
65,500 | 2.95 | 3.04 | 2.95 | 0 | 0 | 0 |
24/10/2019 |
2.95
|
66,460 | 3.05 | 3.05 | 2.95 | 0 | 0 | 0 |
23/10/2019 |
3.05
|
106,210 | 3.10 | 3.10 | 2.95 | 0 | 0 | 0 |
22/10/2019 |
3.10
|
50,900 | 3.05 | 3.17 | 3.02 | 0 | 0 | 0 |
21/10/2019 |
3.05
|
41,970 | 2.95 | 3.15 | 2.95 | 0 | 0 | 0 |
18/10/2019 |
2.95
|
300,340 | 3.15 | 3.15 | 2.95 | 0 | 0 | 0 |
17/10/2019 |
3.15
|
166,470 | 3.15 | 3.15 | 3.10 | 0 | 0 | 0 |
16/10/2019 |
3.15
|
158,080 | 3.16 | 3.16 | 3.10 | 0 | 0 | 0 |
15/10/2019 |
3.16
|
77,980 | 3.16 | 3.17 | 3.13 | 0 | 0 | 0 |
14/10/2019 |
3.16
|
357,170 | 3.17 | 3.20 | 3.16 | 0 | 0 | 0 |
11/10/2019 |
3.17
|
51,980 | 3.17 | 3.17 | 3.16 | 0 | 0 | 0 |
10/10/2019 |
3.17
|
27,790 | 3.19 | 3.19 | 3.17 | 0 | 0 | 0 |
09/10/2019 |
3.19
|
85,670 | 3.19 | 3.20 | 3.17 | 0 | 0 | 0 |
08/10/2019 |
3.19
|
94,970 | 3.19 | 3.19 | 3.15 | 0 | 6,350 | -0.0 |
07/10/2019 |
3.19
|
150,720 | 3.21 | 3.21 | 3.17 | 0 | 0 | 0 |
04/10/2019 |
3.21
|
148,240 | 3.21 | 3.22 | 3.16 | 0 | 0 | 0 |
03/10/2019 |
3.21
|
68,440 | 3.22 | 3.23 | 3.17 | 0 | 0 | 0 |
02/10/2019 |
3.22
|
177,520 | 3.21 | 3.23 | 3.15 | 0 | 1,050 | -0.0 |
01/10/2019 |
3.21
|
118,310 | 3.23 | 3.23 | 3.15 | 0 | 0 | 0 |
30/09/2019 |
3.23
|
88,310 | 3.23 | 3.25 | 3.17 | 0 | 0 | 0 |
27/09/2019 |
3.23
|
346,150 | 3.23 | 3.23 | 3.17 | 0 | 0 | 0 |
26/09/2019 |
3.23
|
77,570 | 3.23 | 3.23 | 3.22 | 0 | 0 | 0 |
25/09/2019 |
3.23
|
100,130 | 3.24 | 3.24 | 3.16 | 0 | 0 | 0 |
24/09/2019 |
3.24
|
159,670 | 3.20 | 3.24 | 3.14 | 0 | 0 | 0 |
23/09/2019 |
3.20
|
158,020 | 3.27 | 3.28 | 3.20 | 6,350 | 0 | 0.0 |
20/09/2019 |
3.27
|
136,800 | 3.27 | 3.29 | 3.20 | 0 | 0 | 0 |
19/09/2019 |
3.27
|
368,800 | 3.28 | 3.28 | 3.20 | 0 | 0 | 0 |
18/09/2019 |
3.28
|
131,750 | 3.29 | 3.29 | 3.20 | 0 | 0 | 0 |
17/09/2019 |
3.29
|
96,880 | 3.28 | 3.31 | 3.28 | 0 | 0 | 0 |
16/09/2019 |
3.28
|
174,220 | 3.28 | 3.28 | 3.19 | 20 | 0 | 0.0 |
13/09/2019 |
3.28
|
122,310 | 3.29 | 3.29 | 3.20 | 0 | 0 | 0 |
12/09/2019 |
3.29
|
87,960 | 3.29 | 3.30 | 3.24 | 0 | 0 | 0 |
11/09/2019 |
3.29
|
130,590 | 3.20 | 3.31 | 3.20 | 0 | 0 | 0 |
10/09/2019 |
3.20
|
98,330 | 3.32 | 3.35 | 3.20 | 500 | 0 | 0.0 |
09/09/2019 |
3.32
|
89,350 | 3.33 | 3.33 | 3.26 | 0 | 0 | 0 |
06/09/2019 |
3.33
|
112,630 | 3.28 | 3.38 | 3.26 | 4,980 | 0 | 0.0 |
05/09/2019 |
3.28
|
118,580 | 3.38 | 3.41 | 3.28 | 0 | 0 | 0 |
04/09/2019 |
3.38
|
58,180 | 3.38 | 3.41 | 3.31 | 0 | 0 | 0 |
03/09/2019 |
3.38
|
81,360 | 3.31 | 3.51 | 3.25 | 0 | 0 | 0 |
30/08/2019 |
3.31
|
141,540 | 3.30 | 3.53 | 3.24 | 0 | 0 | 0 |
29/08/2019 |
3.30
|
87,900 | 3.30 | 3.31 | 3.24 | 0 | 0 | 0 |
28/08/2019 |
3.30
|
123,220 | 3.30 | 3.30 | 3.18 | 0 | 0 | 0 |
27/08/2019 |
3.30
|
94,870 | 3.31 | 3.31 | 3.27 | 0 | 0 | 0 |
26/08/2019 |
3.31
|
81,520 | 3.32 | 3.33 | 3.28 | 0 | 0 | 0 |
23/08/2019 |
3.32
|
92,250 | 3.31 | 3.33 | 3.25 | 0 | 0 | 0 |
22/08/2019 |
3.31
|
81,840 | 3.30 | 3.35 | 3.29 | 0 | 0 | 0 |
21/08/2019 |
3.30
|
183,170 | 3.31 | 3.31 | 3.26 | 0 | 0 | 0 |
20/08/2019 |
3.31
|
70,070 | 3.26 | 3.38 | 3.28 | 0 | 0 | 0 |
19/08/2019 |
3.26
|
56,140 | 3.33 | 3.33 | 3.24 | 0 | 0 | 0 |
16/08/2019 |
3.33
|
244,170 | 3.31 | 3.34 | 3.31 | 65,400 | 0 | 0.3 |
15/08/2019 |
3.31
|
154,370 | 3.35 | 3.35 | 3.31 | 90,960 | 0 | 0.4 |
14/08/2019 |
3.35
|
154,770 | 3.35 | 3.37 | 3.31 | 86,000 | 0 | 0.4 |
13/08/2019 |
3.35
|
97,610 | 3.35 | 3.35 | 3.31 | 23,700 | 0 | 0.1 |
12/08/2019 |
3.35
|
50,620 | 3.35 | 3.35 | 3.25 | 25,200 | 0 | 0.1 |
09/08/2019 |
3.35
|
127,660 | 3.33 | 3.38 | 3.33 | 0 | 0 | 0 |
08/08/2019 |
3.33
|
60,590 | 3.31 | 3.53 | 3.31 | 0 | 0 | 0 |
07/08/2019 |
3.31
|
99,670 | 3.31 | 3.34 | 3.28 | 0 | 0 | 0 |
06/08/2019 |
3.31
|
229,990 | 3.38 | 3.39 | 3.24 | 0 | 9,790 | -0.0 |
05/08/2019 |
3.38
|
172,430 | 3.42 | 3.43 | 3.38 | 0 | 0 | 0 |
02/08/2019 |
3.42
|
134,880 | 3.26 | 3.42 | 3.11 | 0 | 20 | -0 |
01/08/2019 |
3.26
|
75,390 | 3.25 | 3.29 | 3.24 | 0 | 0 | 0 |
31/07/2019 |
3.25
|
66,730 | 3.38 | 3.38 | 3.24 | 0 | 0 | 0 |
30/07/2019 |
3.38
|
185,100 | 3.49 | 3.49 | 3.31 | 0 | 0 | 0 |
29/07/2019 |
3.49
|
70,670 | 3.55 | 3.55 | 3.49 | 0 | 0 | 0 |
26/07/2019 |
3.55
|
93,930 | 3.56 | 3.67 | 3.54 | 0 | 0 | 0 |
25/07/2019 |
3.56
|
21,160 | 3.58 | 3.58 | 3.56 | 0 | 500 | -0.0 |
24/07/2019 |
3.58
|
8,600 | 3.56 | 3.59 | 3.54 | 0 | 0 | 0 |
23/07/2019 |
3.56
|
157,020 | 3.55 | 3.59 | 3.53 | 0 | 0 | 0 |
22/07/2019 |
3.55
|
69,600 | 3.59 | 3.59 | 3.53 | 0 | 0 | 0 |
19/07/2019 |
3.59
|
96,500 | 3.59 | 3.60 | 3.56 | 0 | 0 | 0 |
18/07/2019 |
3.59
|
38,990 | 3.57 | 3.59 | 3.56 | 0 | 0 | 0 |
17/07/2019 |
3.57
|
99,850 | 3.60 | 3.60 | 3.56 | 0 | 0 | 0 |
16/07/2019 |
3.60
|
72,170 | 3.62 | 3.64 | 3.59 | 0 | 0 | 0 |
15/07/2019 |
3.62
|
178,840 | 3.62 | 3.62 | 3.59 | 0 | 0 | 0 |
12/07/2019 |
3.62
|
83,170 | 3.60 | 3.85 | 3.59 | 1,000 | 0 | 0.0 |