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) |
-0.15 | -3.75% | 314,900 | 0 | 0 |
3.70
4.01
3.85
|
2 tháng
(2024-07-22) |
-1.25 | -24.51% | 641,100 | -14,100 | -0.1 |
3.70
5.10
3.85
|
3 tháng
(2024-06-21) |
-1.38 | -26.39% | 890,400 | -14,100 | -0.1 |
3.70
6.12
3.85
|
6 tháng
(2024-03-25) |
0.09 | 2.39% | 4,565,700 | -16,900 | -0.1 |
3.70
7.51
3.85
|
12 tháng
(2023-09-25) |
0.10 | 2.67% | 6,388,700 | -16,100 | -0.1 |
3.57
7.51
3.85
|
24 tháng
(2022-09-30) |
-1.15 | -23% | 8,330,500 | -10,300 | -0.1 |
3.57
7.51
3.85
|
36 tháng
(2021-10-05) |
-0.85 | -18.09% | 23,290,200 | 3,300 | 0.4 |
3.57
10.85
3.85
|
60 tháng
(2019-10-16) |
0.38 | 10.95% | 30,078,640 | 2,840 | 0.4 |
2.13
10.85
3.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2019 |
3.09
|
20 | 2.92 | 3.09 | 2.81 | 0 | 0 | 0 |
09/07/2019 |
2.92
|
5,530 | 2.73 | 2.92 | 2.92 | 0 | 0 | 0 |
08/07/2019 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |
05/07/2019 |
2.73
|
10 | 2.87 | 2.87 | 2.73 | 0 | 0 | 0 |
04/07/2019 |
2.87
|
20 | 2.69 | 2.87 | 2.87 | 0 | 0 | 0 |
03/07/2019 |
2.69
|
110 | 2.87 | 2.88 | 2.69 | 0 | 0 | 0 |
02/07/2019 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
01/07/2019 |
2.87
|
70 | 2.69 | 2.87 | 2.80 | 0 | 0 | 0 |
28/06/2019 |
2.69
|
20 | 2.84 | 2.84 | 2.69 | 0 | 0 | 0 |
27/06/2019 |
2.84
|
10 | 3.02 | 3.02 | 2.84 | 0 | 0 | 0 |
26/06/2019 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
25/06/2019 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
24/06/2019 |
3.02
|
10 | 2.83 | 3.02 | 3.02 | 0 | 0 | 0 |
21/06/2019 |
2.83
|
10 | 3 | 3 | 2.83 | 0 | 0 | 0 |
20/06/2019 |
3
|
690 | 2.99 | 3 | 2.99 | 0 | 0 | 0 |
19/06/2019 |
2.99
|
200 | 2.80 | 2.99 | 2.99 | 0 | 0 | 0 |
18/06/2019 |
2.80
|
10 | 2.91 | 2.91 | 2.80 | 0 | 0 | 0 |
17/06/2019 |
2.91
|
90 | 3.12 | 3.12 | 2.91 | 0 | 0 | 0 |
14/06/2019 |
3.12
|
10 | 3 | 3.12 | 3.12 | 0 | 0 | 0 |
13/06/2019 |
3
|
220 | 2.84 | 3 | 3 | 0 | 0 | 0 |
12/06/2019 |
2.84
|
500 | 3.05 | 3.05 | 2.84 | 0 | 0 | 0 |
11/06/2019 |
3.05
|
80 | 3.27 | 3.27 | 3.05 | 0 | 0 | 0 |
10/06/2019 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
07/06/2019 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
06/06/2019 |
3.27
|
10 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
05/06/2019 |
3.27
|
700 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
04/06/2019 |
3.27
|
7,800 | 3.19 | 3.27 | 3.27 | 0 | 0 | 0 |
03/06/2019 |
3.19
|
40 | 3.17 | 3.19 | 2.96 | 0 | 0 | 0 |
31/05/2019 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
30/05/2019 |
3.17
|
460 | 2.97 | 3.17 | 3.16 | 0 | 0 | 0 |
29/05/2019 |
2.97
|
290 | 3.19 | 3.30 | 2.97 | 0 | 0 | 0 |
28/05/2019 |
3.19
|
520 | 3.04 | 3.19 | 3.10 | 0 | 0 | 0 |
27/05/2019 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
24/05/2019 |
3.04
|
10 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
23/05/2019 |
3.04
|
220 | 3.25 | 3.25 | 3.04 | 0 | 0 | 0 |
22/05/2019 |
3.25
|
20 | 3.16 | 3.25 | 3 | 0 | 0 | 0 |
21/05/2019 |
3.16
|
11,510 | 3.39 | 3.39 | 3.16 | 0 | 0 | 0 |
20/05/2019 |
3.39
|
60 | 3.40 | 3.47 | 3.17 | 0 | 0 | 0 |
17/05/2019 |
3.40
|
200 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
16/05/2019 |
3.40
|
4,910 | 3.19 | 3.40 | 2.99 | 0 | 0 | 0 |
15/05/2019 |
3.19
|
140 | 2.99 | 3.19 | 3.19 | 0 | 0 | 0 |
14/05/2019 |
2.99
|
200 | 3.18 | 3.18 | 2.99 | 0 | 0 | 0 |
13/05/2019 |
3.18
|
410 | 3.40 | 3.40 | 3.18 | 0 | 0 | 0 |
10/05/2019 |
3.40
|
5,560 | 3.41 | 3.41 | 3.20 | 0 | 0 | 0 |
09/05/2019 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
08/05/2019 |
3.41
|
10 | 3.20 | 3.41 | 3.41 | 0 | 0 | 0 |
07/05/2019 |
3.20
|
10 | 3.44 | 3.44 | 3.20 | 0 | 0 | 0 |
06/05/2019 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
03/05/2019 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
02/05/2019 |
3.44
|
10 | 3.50 | 3.50 | 3.44 | 0 | 0 | 0 |
26/04/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
25/04/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
24/04/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
23/04/2019 |
3.50
|
1,910 | 3.30 | 3.50 | 3.07 | 0 | 0 | 0 |
22/04/2019 |
3.30
|
5,220 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
19/04/2019 |
3.30
|
6,800 | 3.30 | 3.30 | 3.30 | 5,000 | 0 | 0.0 |
18/04/2019 |
3.30
|
10 | 3.45 | 3.45 | 3.30 | 0 | 0 | 0 |
17/04/2019 |
3.45
|
2,000 | 3.30 | 3.45 | 3.35 | 0 | 0 | 0 |
16/04/2019 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
12/04/2019 |
3.30
|
250 | 3.53 | 3.53 | 3.30 | 0 | 0 | 0 |
11/04/2019 |
3.53
|
900 | 3.30 | 3.53 | 3.53 | 0 | 0 | 0 |
10/04/2019 |
3.30
|
370 | 3.30 | 3.53 | 3.30 | 0 | 0 | 0 |
09/04/2019 |
3.30
|
6,100 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
08/04/2019 |
3.30
|
1,450 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
05/04/2019 |
3.50
|
10 | 3.40 | 3.50 | 3.50 | 0 | 0 | 0 |
04/04/2019 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
03/04/2019 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
02/04/2019 |
3.40
|
1,130 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
01/04/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
29/03/2019 |
3.50
|
1,000 | 3.55 | 3.55 | 3.50 | 0 | 0 | 0 |
28/03/2019 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
27/03/2019 |
3.55
|
10 | 3.50 | 3.55 | 3.55 | 0 | 0 | 0 |
26/03/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
25/03/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
22/03/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
21/03/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
20/03/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
19/03/2019 |
3.50
|
1,000 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
18/03/2019 |
3.50
|
1,450 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
15/03/2019 |
3.60
|
1,910 | 3.55 | 3.60 | 3.50 | 0 | 0 | 0 |
14/03/2019 |
3.55
|
10 | 3.50 | 3.55 | 3.55 | 0 | 0 | 0 |
13/03/2019 |
3.50
|
11,090 | 3.65 | 3.65 | 3.50 | 0 | 0 | 0 |
12/03/2019 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
11/03/2019 |
3.65
|
510 | 3.45 | 3.65 | 3.52 | 0 | 0 | 0 |
08/03/2019 |
3.45
|
1,000 | 3.60 | 3.60 | 3.45 | 0 | 0 | 0 |
07/03/2019 |
3.60
|
1,270 | 3.60 | 3.66 | 3.50 | 0 | 0 | 0 |
06/03/2019 |
3.60
|
1,350 | 3.78 | 3.78 | 3.60 | 0 | 100 | -0.0 |
05/03/2019 |
3.78
|
210 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
04/03/2019 |
3.78
|
100 | 3.65 | 3.78 | 3.78 | 0 | 0 | 0 |
01/03/2019 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
28/02/2019 |
3.65
|
10 | 3.60 | 3.65 | 3.65 | 0 | 0 | 0 |
27/02/2019 |
3.60
|
1,530 | 3.54 | 3.60 | 3.54 | 0 | 0 | 0 |
26/02/2019 |
3.54
|
10 | 3.80 | 3.80 | 3.54 | 0 | 0 | 0 |
25/02/2019 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
22/02/2019 |
3.80
|
10 | 3.79 | 3.80 | 3.80 | 0 | 0 | 0 |
21/02/2019 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
20/02/2019 |
3.79
|
10 | 3.70 | 3.79 | 3.79 | 0 | 0 | 0 |
19/02/2019 |
3.70
|
800 | 3.88 | 3.88 | 3.70 | 0 | 0 | 0 |
18/02/2019 |
3.88
|
10 | 3.67 | 3.88 | 3.88 | 0 | 0 | 0 |
15/02/2019 |
3.67
|
60 | 3.43 | 3.67 | 3.19 | 0 | 0 | 0 |