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) |
-0.30 | -5.08% | 131,700 | 200 | 0.0 |
5.60
6.50
5.60
|
2 tháng
(2024-07-22) |
-1.10 | -16.42% | 177,000 | 200 | 0.0 |
5.50
7.10
5.60
|
3 tháng
(2024-06-21) |
-1.20 | -17.65% | 705,400 | -400 | -0.0 |
5.50
7.10
5.60
|
6 tháng
(2024-03-25) |
0.60 | 12% | 1,064,802 | -3,400 | -0.0 |
4.60
7.10
5.60
|
12 tháng
(2023-09-25) |
0.30 | 5.66% | 2,749,090 | -1,800 | -0.0 |
4.60
7.10
5.60
|
24 tháng
(2022-09-30) |
1.40 | 33.33% | 14,542,699 | 8,500 | 0.0 |
3
7.10
5.60
|
36 tháng
(2021-10-05) |
-1.40 | -20% | 39,617,001 | -59,400 | -0.3 |
3
10.20
5.60
|
60 tháng
(2019-10-16) |
2.68 | 91.74% | 86,249,188 | 29,700 | -0.2 |
2.30
10.20
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2019 |
3.28
|
47,610 | 3.20 | 3.28 | 3.20 | 0 | 0 | 0 |
09/07/2019 |
3.20
|
57,600 | 3.28 | 3.28 | 3.20 | 0 | 0 | 0 |
08/07/2019 |
3.28
|
15,100 | 3.20 | 3.28 | 3.20 | 0 | 0 | 0 |
05/07/2019 |
3.20
|
67,100 | 3.20 | 3.28 | 3.20 | 0 | 0 | 0 |
04/07/2019 |
3.20
|
43,100 | 3.20 | 3.28 | 3.20 | 0 | 0 | 0 |
03/07/2019 |
3.20
|
36,700 | 3.20 | 3.28 | 3.20 | 0 | 0 | 0 |
02/07/2019 |
3.20
|
24,400 | 3.28 | 3.28 | 3.20 | 0 | 0 | 0 |
01/07/2019 |
3.28
|
86,000 | 3.36 | 3.45 | 3.28 | 0 | 0 | 0 |
28/06/2019 |
3.36
|
34,600 | 3.12 | 3.36 | 3.20 | 0 | 0 | 0 |
27/06/2019 |
3.12
|
143,900 | 3.20 | 3.20 | 3.12 | 0 | 0 | 0 |
26/06/2019 |
3.20
|
72,300 | 3.28 | 3.28 | 3.20 | 0 | 0 | 0 |
25/06/2019 |
3.28
|
31,410 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
24/06/2019 |
3.28
|
75,500 | 3.36 | 3.45 | 3.28 | 0 | 0 | 0 |
21/06/2019 |
3.36
|
29,200 | 3.45 | 3.45 | 3.28 | 0 | 0 | 0 |
20/06/2019 |
3.45
|
52,500 | 3.28 | 3.45 | 3.28 | 0 | 0 | 0 |
19/06/2019 |
3.28
|
31,900 | 3.28 | 3.36 | 3.28 | 0 | 0 | 0 |
18/06/2019 |
3.28
|
14,100 | 3.28 | 3.36 | 3.28 | 0 | 0 | 0 |
17/06/2019 |
3.28
|
26,700 | 3.36 | 3.36 | 3.28 | 0 | 0 | 0 |
14/06/2019 |
3.36
|
34,400 | 3.28 | 3.36 | 3.20 | 0 | 0 | 0 |
13/06/2019 |
3.28
|
39,900 | 3.28 | 3.28 | 3.20 | 0 | 0 | 0 |
12/06/2019 |
3.28
|
58,000 | 3.28 | 3.28 | 3.28 | 0 | 35,200 | -0.1 |
11/06/2019 |
3.28
|
19,800 | 3.28 | 3.36 | 3.28 | 0 | 0 | 0 |
10/06/2019 |
3.28
|
31,900 | 3.36 | 3.36 | 3.28 | 0 | 0 | 0 |
07/06/2019 |
3.36
|
84,500 | 3.28 | 3.45 | 3.28 | 35,200 | 0 | 0.1 |
06/06/2019 |
3.28
|
48,100 | 3.36 | 3.36 | 3.20 | 0 | 0 | 0 |
05/06/2019 |
3.36
|
18,800 | 3.28 | 3.36 | 3.28 | 0 | 0 | 0 |
04/06/2019 |
3.28
|
139,900 | 3.20 | 3.28 | 3.20 | 0 | 0 | 0 |
03/06/2019 |
3.20
|
306,600 | 3.45 | 3.45 | 3.20 | 0 | 0 | 0 |
31/05/2019 |
3.45
|
80,900 | 3.45 | 3.53 | 3.36 | 0 | 0 | 0 |
30/05/2019 |
3.45
|
136,200 | 3.61 | 3.61 | 3.45 | 0 | 0 | 0 |
29/05/2019 |
3.61
|
108,300 | 3.61 | 3.61 | 3.53 | 0 | 0 | 0 |
28/05/2019 |
3.61
|
113,100 | 3.61 | 3.69 | 3.61 | 0 | 0 | 0 |
27/05/2019 |
3.61
|
197,700 | 3.45 | 3.69 | 3.53 | 0 | 0 | 0 |
24/05/2019 |
3.45
|
83,000 | 3.53 | 3.53 | 3.45 | 0 | 0 | 0 |
23/05/2019 |
3.53
|
135,010 | 3.53 | 3.53 | 3.36 | 500 | 0 | 0 |
22/05/2019 |
3.53
|
298,000 | 3.28 | 3.53 | 3.28 | 0 | 0 | 0 |
21/05/2019 |
3.28
|
92,200 | 3.28 | 3.36 | 3.28 | 0 | 0 | 0 |
20/05/2019 |
3.28
|
124,700 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
17/05/2019 |
3.28
|
172,500 | 3.36 | 3.36 | 3.20 | 0 | 0 | 0 |
16/05/2019 |
3.36
|
68,830 | 3.28 | 3.36 | 3.28 | 0 | 0 | 0 |
15/05/2019 |
3.28
|
191,800 | 3.36 | 3.36 | 3.28 | 0 | 0 | 0 |
14/05/2019 |
3.36
|
225,400 | 3.36 | 3.45 | 3.20 | 0 | 0 | 0 |
13/05/2019 |
3.36
|
125,210 | 3.28 | 3.36 | 3.28 | 0 | 0 | 0 |
10/05/2019 |
3.28
|
141,100 | 3.28 | 3.36 | 3.28 | 0 | 0 | 0 |
09/05/2019 |
3.28
|
204,500 | 3.45 | 3.45 | 3.20 | 400 | 0 | 0.0 |
08/05/2019 |
3.45
|
229,120 | 3.36 | 3.53 | 3.28 | 0 | 0 | 0 |
07/05/2019 |
3.36
|
575,100 | 3.12 | 3.36 | 3.20 | 200 | 0 | 0.0 |
06/05/2019 |
3.12
|
92,400 | 3.20 | 3.28 | 3.12 | 0 | 0 | 0 |
03/05/2019 |
3.20
|
289,500 | 3.28 | 3.28 | 3.20 | 0 | 0 | 0 |
02/05/2019 |
3.28
|
288,300 | 3.20 | 3.28 | 3.20 | 0 | 1,000 | -0.0 |
26/04/2019 |
3.20
|
69,710 | 3.12 | 3.20 | 3.12 | 0 | 0 | 0 |
25/04/2019 |
3.12
|
67,500 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 |
24/04/2019 |
3.12
|
73,260 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 |
23/04/2019 |
3.12
|
5,400 | 3.04 | 3.12 | 3.04 | 0 | 0 | 0 |
22/04/2019 |
3.04
|
123,210 | 3.12 | 3.12 | 2.95 | 0 | 0 | 0 |
19/04/2019 |
3.12
|
56,000 | 3.04 | 3.12 | 3.04 | 0 | 0 | 0 |
18/04/2019 |
3.04
|
108,000 | 3.12 | 3.20 | 3.04 | 0 | 0 | 0 |
17/04/2019 |
3.12
|
71,570 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 |
16/04/2019 |
3.12
|
266,700 | 3.12 | 3.20 | 3.04 | 0 | 0 | 0 |
12/04/2019 |
3.12
|
75,100 | 3.04 | 3.12 | 3.04 | 0 | 0 | 0 |
11/04/2019 |
3.04
|
60,300 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 |
10/04/2019 |
3.12
|
12,800 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 |
09/04/2019 |
3.12
|
22,600 | 3.20 | 3.20 | 3.04 | 0 | 0 | 0 |
08/04/2019 |
3.20
|
61,620 | 3.12 | 3.20 | 3.12 | 0 | 0 | 0 |
05/04/2019 |
3.12
|
5,050 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
04/04/2019 |
3.12
|
15,300 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 |
03/04/2019 |
3.12
|
119,000 | 3.12 | 3.20 | 3.12 | 1,000 | 0 | 0.0 |
02/04/2019 |
3.12
|
40,000 | 3.12 | 3.20 | 3.12 | 0 | 0 | 0 |
01/04/2019 |
3.12
|
171,700 | 3.12 | 3.20 | 3.12 | 1,000 | 0 | 0.0 |
29/03/2019 |
3.12
|
208,000 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 |
28/03/2019 |
3.12
|
19,200 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 |
27/03/2019 |
3.12
|
6,200 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 |
26/03/2019 |
3.12
|
82,200 | 3.04 | 3.12 | 3.04 | 0 | 0 | 0 |
25/03/2019 |
3.04
|
112,000 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 |
22/03/2019 |
3.12
|
139,000 | 3.12 | 3.20 | 3.12 | 0 | 0 | 0 |
21/03/2019 |
3.12
|
70,400 | 3.28 | 3.28 | 3.12 | 0 | 0 | 0 |
20/03/2019 |
3.28
|
232,200 | 3.28 | 3.36 | 3.12 | 0 | 0 | 0 |
19/03/2019 |
3.28
|
108,410 | 3.20 | 3.28 | 3.20 | 0 | 0 | 0 |
18/03/2019 |
3.20
|
311,800 | 3.12 | 3.28 | 3.20 | 0 | 0 | 0 |
15/03/2019 |
3.12
|
121,500 | 3.12 | 3.28 | 3.12 | 0 | 0 | 0 |
14/03/2019 |
3.12
|
39,800 | 3.04 | 3.12 | 3.04 | 0 | 0 | 0 |
13/03/2019 |
3.04
|
18,800 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 |
12/03/2019 |
3.12
|
67,000 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 |
11/03/2019 |
3.12
|
138,500 | 3.12 | 3.20 | 3.12 | 0 | 0 | 0 |
08/03/2019 |
3.12
|
26,900 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 |
07/03/2019 |
3.12
|
58,410 | 3.12 | 3.20 | 3.12 | 0 | 0 | 0 |
06/03/2019 |
3.12
|
51,200 | 3.04 | 3.20 | 3.12 | 0 | 0 | 0 |
05/03/2019 |
3.04
|
156,800 | 3.04 | 3.20 | 3.04 | 0 | 0 | 0 |
04/03/2019 |
3.04
|
23,500 | 3.04 | 3.12 | 3.04 | 0 | 2,000 | -0.0 |
01/03/2019 |
3.04
|
57,230 | 3.04 | 3.12 | 3.04 | 0 | 0 | 0 |
28/02/2019 |
3.04
|
60,800 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 |
27/02/2019 |
3.12
|
89,100 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 |
26/02/2019 |
3.12
|
69,300 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 |
25/02/2019 |
3.12
|
59,200 | 3.04 | 3.20 | 3.04 | 0 | 2,000 | -0.0 |
22/02/2019 |
3.04
|
32,730 | 3.12 | 3.20 | 3.04 | 0 | 0 | 0 |
21/02/2019 |
3.12
|
28,300 | 3.12 | 3.20 | 3.04 | 0 | 0 | 0 |
20/02/2019 |
3.12
|
91,600 | 3.12 | 3.20 | 3.04 | 0 | 0 | 0 |
19/02/2019 |
3.12
|
86,400 | 3.12 | 3.20 | 3.04 | 0 | 0 | 0 |
18/02/2019 |
3.12
|
72,900 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
15/02/2019 |
3.12
|
84,920 | 3.12 | 3.20 | 3.04 | 0 | 0 | 0 |