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) |
-0.19 | -4.96% | 4,068,900 | 7,400 | 0.0 |
3.60
3.84
3.64
|
2 tháng
(2024-07-22) |
-0.27 | -6.91% | 7,101,700 | -4,400 | -0.0 |
3.55
3.91
3.64
|
3 tháng
(2024-06-21) |
-0.61 | -14.35% | 14,141,900 | -42,204 | -0.2 |
3.55
4.48
3.64
|
6 tháng
(2024-03-25) |
-0.68 | -15.74% | 44,847,200 | -386,904 | -1.8 |
3.55
4.91
3.64
|
12 tháng
(2023-09-25) |
-0.26 | -6.67% | 114,132,600 | 14,648 | -0.0 |
3.39
4.91
3.64
|
24 tháng
(2022-09-30) |
-0.86 | -19.11% | 221,167,000 | -16,334 | -0.6 |
2.61
5.32
3.64
|
36 tháng
(2021-10-05) |
-1.71 | -31.96% | 635,210,200 | -21,296 | -1.8 |
2.61
15.80
3.64
|
60 tháng
(2019-10-16) |
0.11 | 3.12% | 1,009,232,120 | -147,766 | -2.2 |
2.17
15.80
3.64
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
3.97
|
72,850 | 3.99 | 3.99 | 3.91 | 0 | 0 | 0 |
10/07/2019 |
3.99
|
78,590 | 4.03 | 4.08 | 3.99 | 0 | 0 | 0 |
09/07/2019 |
4.03
|
122,560 | 4.03 | 4.05 | 3.99 | 0 | 0 | 0 |
08/07/2019 |
4.03
|
272,510 | 3.99 | 4.19 | 4 | 0 | 0 | 0 |
05/07/2019 |
3.99
|
225,370 | 4.01 | 4.02 | 3.94 | 2,450 | 15,000 | -0.0 |
04/07/2019 |
4.01
|
386,390 | 4.01 | 4.04 | 3.91 | 1,480 | 0 | 0.0 |
03/07/2019 |
4.01
|
324,850 | 3.97 | 4.01 | 3.88 | 910 | 0 | 0.0 |
02/07/2019 |
3.97
|
120,770 | 3.92 | 4 | 3.90 | 8,000 | 0 | 0.0 |
01/07/2019 |
3.92
|
262,410 | 4 | 4.05 | 3.92 | 2,000 | 0 | 0.0 |
28/06/2019 |
4
|
88,410 | 3.98 | 4.05 | 3.94 | 0 | 0 | 0 |
27/06/2019 |
3.98
|
232,460 | 4.05 | 4.10 | 3.97 | 0 | 0 | 0 |
26/06/2019 |
4.05
|
204,530 | 4.05 | 4.15 | 3.97 | 0 | 0 | 0 |
25/06/2019 |
4.05
|
206,120 | 4.16 | 4.29 | 4.05 | 0 | 0 | 0 |
24/06/2019 |
4.16
|
230,370 | 4.26 | 4.31 | 4.16 | 0 | 40 | -0.0 |
21/06/2019 |
4.26
|
283,490 | 4.48 | 4.50 | 4.26 | 1,850 | 0 | 0.0 |
20/06/2019 |
4.48
|
1,123,790 | 4.40 | 4.55 | 4.26 | 0 | 0 | 0 |
19/06/2019 |
4.40
|
448,110 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
18/06/2019 |
4.40
|
762,000 | 4.37 | 4.44 | 4.37 | 0 | 0 | 0 |
17/06/2019 |
4.37
|
581,630 | 4.34 | 4.42 | 4.34 | 0 | 0 | 0 |
14/06/2019 |
4.34
|
707,540 | 4.18 | 4.43 | 4.18 | 13,630 | 0 | 0.1 |
13/06/2019 |
4.18
|
464,440 | 4.18 | 4.25 | 4.11 | 0 | 0 | 0 |
12/06/2019 |
4.18
|
369,930 | 4.16 | 4.29 | 4.18 | 0 | 0 | 0 |
11/06/2019 |
4.16
|
420,800 | 4.17 | 4.30 | 4.11 | 0 | 0 | 0 |
10/06/2019 |
4.17
|
642,380 | 4.26 | 4.26 | 4.15 | 3,500 | 0 | 0.0 |
07/06/2019 |
4.26
|
501,680 | 4.21 | 4.42 | 4.20 | 0 | 0 | 0 |
06/06/2019 |
4.21
|
990,930 | 4.17 | 4.45 | 4.21 | 0 | 0 | 0 |
05/06/2019 |
4.17
|
887,280 | 3.90 | 4.17 | 3.97 | 0 | 0 | 0 |
04/06/2019 |
3.90
|
747,300 | 3.88 | 3.94 | 3.83 | 0 | 0 | 0 |
03/06/2019 |
3.88
|
657,030 | 3.97 | 3.98 | 3.84 | 3,000 | 0 | 0.0 |
31/05/2019 |
3.97
|
551,770 | 4.12 | 4.16 | 3.97 | 40,800 | 0 | 0.2 |
30/05/2019 |
4.12
|
817,330 | 3.96 | 4.19 | 3.80 | 30,000 | 0 | 0.1 |
29/05/2019 |
3.96
|
1,054,670 | 4.20 | 4.30 | 3.91 | 0 | 0 | 0 |
28/05/2019 |
4.20
|
1,914,600 | 3.96 | 4.23 | 4 | 1,670 | 0 | 0.0 |
27/05/2019 |
3.96
|
929,900 | 3.71 | 3.96 | 3.70 | 20,000 | 0 | 0.1 |
24/05/2019 |
3.71
|
1,390,230 | 3.47 | 3.71 | 3.40 | 80,000 | 0 | 0.3 |
23/05/2019 |
3.47
|
1,439,400 | 3.25 | 3.47 | 3.22 | 0 | 0 | 0 |
22/05/2019 |
3.25
|
1,033,220 | 3.10 | 3.31 | 3.07 | 0 | 0 | 0 |
21/05/2019 |
3.10
|
686,580 | 3.02 | 3.10 | 2.98 | 0 | 0 | 0 |
20/05/2019 |
3.02
|
496,740 | 2.98 | 3.02 | 2.95 | 0 | 0 | 0 |
17/05/2019 |
2.98
|
405,940 | 2.99 | 2.99 | 2.95 | 0 | 0 | 0 |
16/05/2019 |
2.99
|
832,830 | 3 | 3 | 2.92 | 0 | 0 | 0 |
15/05/2019 |
3
|
522,410 | 2.99 | 3 | 2.94 | 0 | 0 | 0 |
14/05/2019 |
2.99
|
658,550 | 3 | 3 | 2.92 | 0 | 0 | 0 |
13/05/2019 |
3
|
301,190 | 3 | 3 | 2.93 | 0 | 0 | 0 |
10/05/2019 |
3
|
452,720 | 3.02 | 3.02 | 2.93 | 0 | 0 | 0 |
09/05/2019 |
3.02
|
815,560 | 3.03 | 3.06 | 2.92 | 0 | 0 | 0 |
08/05/2019 |
3.03
|
572,980 | 3.06 | 3.11 | 2.90 | 0 | 0 | 0 |
07/05/2019 |
3.06
|
285,330 | 3.17 | 3.23 | 3.04 | 0 | 0 | 0 |
06/05/2019 |
3.17
|
761,420 | 3.40 | 3.40 | 3.17 | 0 | 0 | 0 |
03/05/2019 |
3.40
|
242,960 | 3.50 | 3.51 | 3.36 | 0 | 0 | 0 |
02/05/2019 |
3.50
|
563,580 | 3.64 | 3.64 | 3.50 | 0 | 0 | 0 |
26/04/2019 |
3.64
|
661,480 | 3.60 | 3.67 | 3.55 | 0 | 0 | 0 |
25/04/2019 |
3.60
|
329,970 | 3.64 | 3.68 | 3.56 | 0 | 0 | 0 |
24/04/2019 |
3.64
|
688,420 | 3.60 | 3.66 | 3.62 | 0 | 0 | 0 |
23/04/2019 |
3.60
|
875,320 | 3.60 | 3.67 | 3.60 | 0 | 0 | 0 |
22/04/2019 |
3.60
|
886,330 | 3.77 | 3.77 | 3.60 | 0 | 0 | 0 |
19/04/2019 |
3.77
|
317,120 | 3.60 | 3.80 | 3.53 | 0 | 0 | 0 |
18/04/2019 |
3.60
|
632,490 | 3.68 | 3.70 | 3.54 | 0 | 0 | 0 |
17/04/2019 |
3.68
|
317,700 | 3.68 | 3.75 | 3.67 | 0 | 0 | 0 |
16/04/2019 |
3.68
|
519,720 | 3.79 | 3.80 | 3.66 | 0 | 0 | 0 |
12/04/2019 |
3.79
|
470,160 | 3.87 | 3.89 | 3.79 | 0 | 0 | 0 |
11/04/2019 |
3.87
|
389,180 | 3.89 | 3.93 | 3.81 | 0 | 0 | 0 |
10/04/2019 |
3.89
|
326,830 | 3.94 | 3.95 | 3.84 | 0 | 0 | 0 |
09/04/2019 |
3.94
|
385,040 | 3.95 | 3.98 | 3.92 | 0 | 0 | 0 |
08/04/2019 |
3.95
|
139,280 | 3.94 | 3.96 | 3.92 | 0 | 0 | 0 |
05/04/2019 |
3.94
|
181,100 | 3.98 | 4 | 3.93 | 0 | 0 | 0 |
04/04/2019 |
3.98
|
277,970 | 3.92 | 4 | 3.92 | 0 | 0 | 0 |
03/04/2019 |
3.92
|
210,540 | 3.94 | 3.98 | 3.92 | 0 | 0 | 0 |
02/04/2019 |
3.94
|
134,470 | 3.98 | 4 | 3.94 | 0 | 0 | 0 |
01/04/2019 |
3.98
|
139,810 | 3.98 | 4.03 | 3.94 | 0 | 0 | 0 |
29/03/2019 |
3.98
|
1,078,310 | 3.97 | 4 | 3.92 | 0 | 0 | 0 |
28/03/2019 |
3.97
|
97,260 | 4.02 | 4.02 | 3.95 | 0 | 0 | 0 |
27/03/2019 |
4.02
|
177,580 | 3.94 | 4.05 | 3.94 | 0 | 0 | 0 |
26/03/2019 |
3.94
|
290,500 | 3.97 | 4.02 | 3.94 | 0 | 0 | 0 |
25/03/2019 |
3.97
|
532,070 | 4.11 | 4.11 | 3.97 | 0 | 0 | 0 |
22/03/2019 |
4.11
|
247,860 | 4.14 | 4.17 | 4.08 | 0 | 0 | 0 |
21/03/2019 |
4.14
|
208,290 | 4.20 | 4.24 | 4.14 | 0 | 0 | 0 |
20/03/2019 |
4.20
|
422,640 | 4.22 | 4.22 | 4.13 | 0 | 0 | 0 |
19/03/2019 |
4.22
|
351,960 | 4.18 | 4.24 | 4.17 | 0 | 0 | 0 |
18/03/2019 |
4.18
|
251,400 | 4.20 | 4.29 | 4.18 | 0 | 0 | 0 |
15/03/2019 |
4.20
|
391,390 | 4.30 | 4.31 | 4.18 | 0 | 0 | 0 |
14/03/2019 |
4.30
|
1,228,280 | 4.26 | 4.35 | 4.23 | 0 | 0 | 0 |
13/03/2019 |
4.26
|
1,394,020 | 4.17 | 4.28 | 4.16 | 0 | 0 | 0 |
12/03/2019 |
4.17
|
957,830 | 4.19 | 4.28 | 4.17 | 0 | 0 | 0 |
11/03/2019 |
4.19
|
447,440 | 4.28 | 4.28 | 4.18 | 0 | 0 | 0 |
08/03/2019 |
4.28
|
596,090 | 4.40 | 4.40 | 4.28 | 0 | 0 | 0 |
07/03/2019 |
4.40
|
1,643,910 | 4.34 | 4.45 | 4.34 | 0 | 0 | 0 |
06/03/2019 |
4.34
|
1,970,360 | 4.25 | 4.50 | 4.21 | 0 | 0 | 0 |
05/03/2019 |
4.25
|
1,421,150 | 4.28 | 4.28 | 4.16 | 0 | 0 | 0 |
04/03/2019 |
4.28
|
785,090 | 4.12 | 4.32 | 4.14 | 0 | 0 | 0 |
01/03/2019 |
4.12
|
363,290 | 4.11 | 4.21 | 4.10 | 0 | 0 | 0 |
28/02/2019 |
4.11
|
344,350 | 4.20 | 4.20 | 4.11 | 0 | 0 | 0 |
27/02/2019 |
4.20
|
513,410 | 4.26 | 4.27 | 4.20 | 0 | 0 | 0 |
26/02/2019 |
4.26
|
487,970 | 4.28 | 4.30 | 4.22 | 0 | 0 | 0 |
25/02/2019 |
4.28
|
484,840 | 4.25 | 4.29 | 4.20 | 0 | 0 | 0 |
22/02/2019 |
4.25
|
699,840 | 4.25 | 4.35 | 4.16 | 0 | 0 | 0 |
21/02/2019 |
4.25
|
627,700 | 4.20 | 4.34 | 4.21 | 400 | 0 | 0.0 |
20/02/2019 |
4.20
|
412,700 | 4.25 | 4.25 | 4.13 | 0 | 0 | 0 |
19/02/2019 |
4.25
|
440,590 | 4.36 | 4.40 | 4.19 | 0 | 0 | 0 |
18/02/2019 |
4.36
|
593,110 | 4.48 | 4.48 | 4.35 | 0 | 0 | 0 |