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) |
1.30 | 10.83% | 9,000 | 0 | 0 |
11.60
14
13.30
|
2 tháng
(2024-07-22) |
-0.20 | -1.48% | 37,500 | 0 | 0 |
11.40
14
13.30
|
3 tháng
(2024-06-21) |
-1.50 | -10.14% | 74,000 | 0 | 0 |
11.40
14.80
13.30
|
6 tháng
(2024-03-25) |
-1 | -6.99% | 764,230 | 0 | 0 |
11.40
15
13.30
|
12 tháng
(2023-09-25) |
4.10 | 44.57% | 1,903,124 | -3,292 | -0.0 |
8.10
15
13.30
|
24 tháng
(2022-09-30) |
5.60 | 72.73% | 3,486,624 | -3,292 | -0.0 |
4.40
15
13.30
|
36 tháng
(2021-10-05) |
1.54 | 13.11% | 10,291,730 | -1,292 | 0.0 |
4.40
17.96
13.30
|
60 tháng
(2019-10-16) |
9.24 | 227.37% | 20,933,453 | -142,687 | -0.8 |
3.64
17.96
13.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
3.55
|
2,000 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
10/07/2019 |
3.55
|
1,903 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
09/07/2019 |
3.55
|
1,110 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
08/07/2019 |
3.64
|
4,200 | 3.47 | 3.64 | 3.47 | 0 | 0 | 0 |
05/07/2019 |
3.55
|
6,000 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
04/07/2019 |
3.55
|
10,443 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
03/07/2019 |
3.55
|
2,380 | 3.30 | 3.64 | 3.30 | 0 | 0 | 0 |
02/07/2019 |
3.55
|
1,500 | 3.47 | 3.55 | 3.47 | 0 | 0 | 0 |
01/07/2019 |
3.55
|
2,200 | 3.47 | 3.64 | 3.47 | 0 | 0 | 0 |
28/06/2019 |
3.47
|
5,910 | 3.47 | 3.55 | 3.47 | 0 | 0 | 0 |
27/06/2019 |
3.47
|
210 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
26/06/2019 |
3.55
|
17,691 | 3.81 | 3.81 | 3.47 | 0 | 0 | 0 |
25/06/2019 |
3.47
|
30,289 | 3.47 | 3.55 | 3.47 | 0 | 0 | 0 |
24/06/2019 |
3.47
|
90,298 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
21/06/2019 |
3.47
|
31,700 | 3.47 | 3.55 | 3.47 | 0 | 0 | 0 |
20/06/2019 |
3.47
|
301,041 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
19/06/2019 |
3.55
|
96,900 | 3.47 | 3.55 | 3.47 | 0 | 0 | 0 |
18/06/2019 |
3.47
|
38,699 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
17/06/2019 |
3.39
|
2,053 | 3.47 | 3.47 | 3.39 | 0 | 0 | 0 |
14/06/2019 |
3.47
|
21,184 | 3.39 | 3.47 | 3.39 | 0 | 0 | 0 |
13/06/2019 |
3.30
|
3,010 | 3.39 | 3.39 | 3.30 | 0 | 0 | 0 |
12/06/2019 |
3.39
|
3,300 | 3.30 | 3.39 | 3.30 | 0 | 0 | 0 |
11/06/2019 |
3.39
|
10,849 | 3.30 | 3.39 | 3.30 | 0 | 0 | 0 |
10/06/2019 |
3.39
|
1,600 | 3.22 | 3.39 | 3.22 | 0 | 0 | 0 |
07/06/2019 |
3.30
|
8,922 | 3.05 | 3.30 | 3.05 | 0 | 0 | 0 |
06/06/2019 |
3.39
|
7,100 | 3.05 | 3.39 | 3.05 | 0 | 0 | 0 |
05/06/2019 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
04/06/2019 |
3.39
|
400 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
03/06/2019 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
31/05/2019 |
3.13
|
10,707 | 3.30 | 3.30 | 3.13 | 0 | 0 | 0 |
30/05/2019 |
3.22
|
327 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
29/05/2019 |
3.30
|
2,628 | 3.22 | 3.30 | 3.22 | 0 | 0 | 0 |
28/05/2019 |
3.22
|
9,256 | 3.30 | 3.30 | 3.22 | 0 | 0 | 0 |
27/05/2019 |
3.22
|
685 | 3.39 | 3.39 | 3.22 | 0 | 0 | 0 |
24/05/2019 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
23/05/2019 |
3.39
|
100 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
22/05/2019 |
3.39
|
16,200 | 3.13 | 3.55 | 3.13 | 0 | 0 | 0 |
21/05/2019 |
3.47
|
100 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
20/05/2019 |
3.47
|
200 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
17/05/2019 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
16/05/2019 |
3.55
|
4,736 | 3.39 | 3.72 | 3.30 | 0 | 0 | 0 |
15/05/2019 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
14/05/2019 |
3.39
|
60 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
13/05/2019 |
3.39
|
731 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
10/05/2019 |
3.55
|
431 | 3.39 | 3.55 | 3.39 | 0 | 0 | 0 |
09/05/2019 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
08/05/2019 |
3.30
|
63 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
07/05/2019 |
3.64
|
5,053 | 3.39 | 3.64 | 3.30 | 0 | 0 | 0 |
06/05/2019 |
3.55
|
2,108 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
03/05/2019 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
02/05/2019 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
26/04/2019 |
3.89
|
500 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
25/04/2019 |
3.89
|
1,090 | 3.47 | 3.89 | 3.47 | 0 | 0 | 0 |
24/04/2019 |
3.47
|
754 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
23/04/2019 |
3.89
|
15,100 | 3.81 | 3.89 | 3.81 | 0 | 0 | 0 |
22/04/2019 |
3.55
|
2,203 | 3.55 | 3.98 | 3.30 | 0 | 0 | 0 |
19/04/2019 |
3.64
|
65,700 | 3.47 | 3.64 | 3.47 | 0 | 0 | 0 |
18/04/2019 |
3.47
|
6,100 | 3.39 | 3.47 | 3.39 | 0 | 0 | 0 |
17/04/2019 |
3.39
|
48 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
16/04/2019 |
3.39
|
25,347 | 3.39 | 3.47 | 3.30 | 0 | 0 | 0 |
12/04/2019 |
3.47
|
6,117 | 3.30 | 3.47 | 3.30 | 0 | 0 | 0 |
11/04/2019 |
3.39
|
2,805 | 3.30 | 3.47 | 3.30 | 0 | 0 | 0 |
10/04/2019 |
3.39
|
1,575 | 3.39 | 3.39 | 3.30 | 0 | 0 | 0 |
09/04/2019 |
3.39
|
13,200 | 3.39 | 3.47 | 3.30 | 0 | 0 | 0 |
08/04/2019 |
3.47
|
823 | 3.39 | 3.47 | 3.39 | 0 | 0 | 0 |
05/04/2019 |
3.47
|
3,100 | 3.30 | 3.47 | 3.13 | 0 | 0 | 0 |
04/04/2019 |
3.47
|
3,507 | 3.55 | 3.55 | 3.47 | 0 | 0 | 0 |
03/04/2019 |
3.64
|
1,900 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
02/04/2019 |
3.55
|
200 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
01/04/2019 |
3.55
|
6,200 | 3.47 | 3.55 | 3.47 | 0 | 0 | 0 |
29/03/2019 |
3.47
|
500 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
28/03/2019 |
3.55
|
4,318 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
27/03/2019 |
3.72
|
40,726 | 3.64 | 3.81 | 3.55 | 0 | 0 | 0 |
26/03/2019 |
3.64
|
11,700 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
25/03/2019 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
22/03/2019 |
3.81
|
1,225 | 3.81 | 3.81 | 3.55 | 0 | 0 | 0 |
21/03/2019 |
3.81
|
722 | 3.89 | 3.89 | 3.81 | 0 | 0 | 0 |
20/03/2019 |
3.89
|
700 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
19/03/2019 |
3.98
|
100 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
18/03/2019 |
3.81
|
2,200 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
15/03/2019 |
4.06
|
7,418 | 3.81 | 4.06 | 3.55 | 0 | 0 | 0 |
14/03/2019 |
4.06
|
254 | 3.98 | 4.06 | 3.98 | 0 | 0 | 0 |
13/03/2019 |
3.98
|
100 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
12/03/2019 |
3.81
|
19,000 | 3.89 | 3.89 | 3.81 | 0 | 0 | 0 |
11/03/2019 |
3.81
|
6,100 | 3.89 | 3.89 | 3.30 | 0 | 0 | 0 |
08/03/2019 |
3.81
|
100 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
07/03/2019 |
3.81
|
20,451 | 3.55 | 3.81 | 3.39 | 0 | 0 | 0 |
06/03/2019 |
3.98
|
400 | 3.64 | 3.98 | 3.64 | 0 | 0 | 0 |
05/03/2019 |
3.98
|
16,100 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
04/03/2019 |
3.98
|
204 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
01/03/2019 |
3.81
|
1,602 | 3.47 | 3.81 | 3.47 | 0 | 0 | 0 |
28/02/2019 |
3.72
|
100 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
27/02/2019 |
3.55
|
12,450 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
26/02/2019 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
25/02/2019 |
4.06
|
4,410 | 3.55 | 4.06 | 3.47 | 0 | 0 | 0 |
22/02/2019 |
3.47
|
3,615 | 3.81 | 3.81 | 3.47 | 0 | 0 | 0 |
21/02/2019 |
3.98
|
2,100 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
20/02/2019 |
4.06
|
236 | 3.98 | 4.06 | 3.98 | 0 | 0 | 0 |
19/02/2019 |
4.06
|
1,000 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
18/02/2019 |
4.06
|
1,700 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |