Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.05 | -1.49% | 4,476,100 | -3,700 | -0.0 |
3.31
3.39
3.33
|
2 tháng
(2024-07-22) |
-0.16 | -4.61% | 10,225,400 | -78,920 | -0.3 |
3.14
3.52
3.33
|
3 tháng
(2024-06-24) |
-0.23 | -6.50% | 18,540,700 | -66,320 | -0.3 |
3.14
3.76
3.33
|
6 tháng
(2024-03-25) |
-0.27 | -7.54% | 51,395,300 | 9,784 | 0.0 |
3.14
3.95
3.33
|
12 tháng
(2023-09-26) |
-0.28 | -7.80% | 104,236,900 | 404,184 | 1.3 |
2.95
3.95
3.33
|
24 tháng
(2022-10-03) |
-1.10 | -24.94% | 369,444,500 | 585,607 | 1.7 |
2.31
4.69
3.33
|
36 tháng
(2021-10-06) |
-3.61 | -52.17% | 1,079,375,100 | -569,421 | -5.4 |
2.31
13.45
3.33
|
60 tháng
(2019-10-17) |
-1.64 | -33.13% | 1,723,539,970 | -19,731,131 | -91.3 |
2.07
13.45
3.33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
2.88
|
54,850 | 2.88 | 2.90 | 2.81 | 300 | 1,790 | -0.0 |
10/07/2019 |
2.88
|
6,350 | 2.88 | 2.89 | 2.84 | 0 | 0 | 0 |
09/07/2019 |
2.88
|
131,640 | 2.88 | 2.90 | 2.80 | 0 | 0 | 0 |
08/07/2019 |
2.88
|
55,370 | 2.88 | 2.93 | 2.85 | 0 | 0 | 0 |
05/07/2019 |
2.88
|
60,790 | 2.93 | 2.94 | 2.88 | 0 | 0 | 0 |
04/07/2019 |
2.93
|
27,280 | 2.95 | 2.98 | 2.90 | 0 | 5,000 | -0.0 |
03/07/2019 |
2.95
|
47,040 | 2.90 | 2.95 | 2.86 | 650 | 0 | 0.0 |
02/07/2019 |
2.90
|
45,500 | 2.80 | 2.92 | 2.80 | 0 | 0 | 0 |
01/07/2019 |
2.80
|
182,350 | 2.89 | 2.90 | 2.80 | 0 | 3,000 | -0.0 |
28/06/2019 |
2.89
|
20,090 | 2.87 | 2.90 | 2.85 | 0 | 0 | 0 |
27/06/2019 |
2.87
|
354,430 | 2.85 | 2.94 | 2.80 | 111,000 | 0 | 0.3 |
26/06/2019 |
2.85
|
143,100 | 2.93 | 2.97 | 2.85 | 0 | 31,000 | -0.1 |
25/06/2019 |
2.93
|
145,900 | 2.97 | 2.97 | 2.93 | 3,000 | 34,000 | -0.1 |
24/06/2019 |
2.97
|
261,750 | 3.03 | 3.06 | 2.97 | 0 | 177,500 | -0.5 |
21/06/2019 |
3.03
|
120,570 | 3.05 | 3.06 | 3 | 0 | 57,530 | -0.2 |
20/06/2019 |
3.05
|
175,980 | 3.05 | 3.06 | 3.04 | 0 | 137,250 | -0.4 |
19/06/2019 |
3.05
|
162,210 | 3.04 | 3.08 | 3.04 | 0 | 51,830 | -0.2 |
18/06/2019 |
3.04
|
50,340 | 3.05 | 3.06 | 3.04 | 0 | 0 | 0 |
17/06/2019 |
3.05
|
56,480 | 3.04 | 3.08 | 3.03 | 0 | 0 | 0 |
14/06/2019 |
3.04
|
217,380 | 3.05 | 3.08 | 3.03 | 0 | 0 | 0 |
13/06/2019 |
3.05
|
179,680 | 3.07 | 3.08 | 3.03 | 940 | 0 | 0.0 |
12/06/2019 |
3.07
|
118,060 | 3.06 | 3.08 | 3.05 | 1,020 | 0 | 0.0 |
11/06/2019 |
3.06
|
65,640 | 3.07 | 3.07 | 3.04 | 0 | 0 | 0 |
10/06/2019 |
3.07
|
97,560 | 3.05 | 3.10 | 3.05 | 0 | 69,970 | -0.2 |
07/06/2019 |
3.05
|
112,440 | 3.06 | 3.10 | 3.05 | 0 | 0 | 0 |
06/06/2019 |
3.06
|
60,830 | 3.10 | 3.10 | 3.06 | 0 | 0 | 0 |
05/06/2019 |
3.10
|
119,720 | 3.08 | 3.12 | 3.08 | 0 | 0 | 0 |
04/06/2019 |
3.08
|
115,470 | 3.08 | 3.12 | 3.08 | 0 | 0 | 0 |
03/06/2019 |
3.08
|
235,160 | 3.10 | 3.13 | 3.07 | 0 | 0 | 0 |
31/05/2019 |
3.10
|
146,870 | 3.11 | 3.14 | 3.09 | 0 | 0 | 0 |
30/05/2019 |
3.11
|
67,850 | 3.11 | 3.12 | 3.08 | 0 | 0 | 0 |
29/05/2019 |
3.11
|
510,230 | 3.09 | 3.14 | 3.07 | 0 | 0 | 0 |
28/05/2019 |
3.09
|
265,110 | 3.07 | 3.10 | 3.03 | 0 | 0 | 0 |
27/05/2019 |
3.07
|
80,360 | 3.10 | 3.13 | 3.01 | 0 | 0 | 0 |
24/05/2019 |
3.10
|
27,330 | 3.10 | 3.13 | 3.07 | 0 | 0 | 0 |
23/05/2019 |
3.10
|
90,900 | 3.10 | 3.14 | 3.07 | 0 | 0 | 0 |
22/05/2019 |
3.10
|
207,050 | 3.11 | 3.14 | 3.08 | 0 | 0 | 0 |
21/05/2019 |
3.11
|
191,210 | 3.16 | 3.16 | 3.09 | 0 | 0 | 0 |
20/05/2019 |
3.16
|
105,810 | 3.10 | 3.16 | 3.09 | 0 | 0 | 0 |
17/05/2019 |
3.10
|
96,040 | 3.14 | 3.14 | 3.10 | 0 | 0 | 0 |
16/05/2019 |
3.14
|
217,360 | 3.10 | 3.14 | 3.08 | 0 | 0 | 0 |
15/05/2019 |
3.10
|
155,890 | 3.14 | 3.15 | 3.10 | 0 | 0 | 0 |
14/05/2019 |
3.14
|
119,700 | 3.15 | 3.16 | 3.10 | 0 | 0 | 0 |
13/05/2019 |
3.15
|
47,500 | 3.14 | 3.15 | 3.12 | 0 | 500 | -0.0 |
10/05/2019 |
3.14
|
96,410 | 3.12 | 3.16 | 3.10 | 0 | 0 | 0 |
09/05/2019 |
3.12
|
101,080 | 3.12 | 3.14 | 3.11 | 0 | 0 | 0 |
08/05/2019 |
3.12
|
87,480 | 3.11 | 3.14 | 3.08 | 0 | 0 | 0 |
07/05/2019 |
3.11
|
150,150 | 3.13 | 3.15 | 3.06 | 0 | 43,290 | -0.1 |
06/05/2019 |
3.13
|
140,990 | 3.14 | 3.18 | 3.12 | 0 | 0 | 0 |
03/05/2019 |
3.14
|
185,620 | 3.18 | 3.21 | 3.12 | 0 | 0 | 0 |
02/05/2019 |
3.18
|
669,080 | 3.11 | 3.25 | 3.05 | 0 | 0 | 0 |
26/04/2019 |
3.11
|
168,090 | 3.16 | 3.17 | 3.10 | 0 | 0 | 0 |
25/04/2019 |
3.16
|
173,790 | 3.13 | 3.17 | 3.10 | 0 | 0 | 0 |
24/04/2019 |
3.13
|
210,840 | 3.10 | 3.19 | 3.10 | 2,570 | 0 | 0.0 |
23/04/2019 |
3.10
|
524,300 | 3.15 | 3.19 | 3.09 | 0 | 0 | 0 |
22/04/2019 |
3.15
|
320,000 | 3.15 | 3.20 | 3.08 | 0 | 0 | 0 |
19/04/2019 |
3.15
|
280,000 | 3.15 | 3.20 | 3.15 | 0 | 0 | 0 |
18/04/2019 |
3.15
|
192,790 | 3.22 | 3.27 | 3.15 | 0 | 0 | 0 |
17/04/2019 |
3.22
|
296,230 | 3.27 | 3.32 | 3.22 | 80,000 | 0 | 0.3 |
16/04/2019 |
3.27
|
115,850 | 3.29 | 3.30 | 3.21 | 0 | 6,000 | -0.0 |
12/04/2019 |
3.29
|
129,750 | 3.37 | 3.37 | 3.25 | 0 | 0 | 0 |
11/04/2019 |
3.37
|
353,150 | 3.38 | 3.40 | 3.32 | 5,000 | 0 | 0.0 |
10/04/2019 |
3.38
|
348,960 | 3.37 | 3.38 | 3.30 | 0 | 0 | 0 |
09/04/2019 |
3.37
|
185,710 | 3.27 | 3.43 | 3.25 | 0 | 0 | 0 |
08/04/2019 |
3.27
|
264,600 | 3.32 | 3.33 | 3.20 | 0 | 0 | 0 |
05/04/2019 |
3.32
|
214,560 | 3.33 | 3.34 | 3.25 | 0 | 0 | 0 |
04/04/2019 |
3.33
|
189,900 | 3.43 | 3.43 | 3.30 | 0 | 0 | 0 |
03/04/2019 |
3.43
|
541,670 | 3.33 | 3.53 | 3.42 | 5,200 | 0 | 0.0 |
02/04/2019 |
3.33
|
479,220 | 3.12 | 3.33 | 3.13 | 0 | 0 | 0 |
01/04/2019 |
3.12
|
329,660 | 3.17 | 3.20 | 3.12 | 0 | 0 | 0 |
29/03/2019 |
3.17
|
129,490 | 3.18 | 3.22 | 3.15 | 0 | 0 | 0 |
28/03/2019 |
3.18
|
85,480 | 3.20 | 3.25 | 3.16 | 0 | 0 | 0 |
27/03/2019 |
3.20
|
89,760 | 3.17 | 3.24 | 3.11 | 0 | 6,710 | -0.0 |
26/03/2019 |
3.17
|
485,070 | 3.20 | 3.23 | 3.04 | 20,000 | 80,000 | -0.2 |
25/03/2019 |
3.20
|
262,640 | 3.32 | 3.32 | 3.20 | 0 | 10,000 | -0.0 |
22/03/2019 |
3.32
|
388,040 | 3.36 | 3.40 | 3.32 | 475,000 | 475,000 | 0 |
21/03/2019 |
3.36
|
535,550 | 3.49 | 3.59 | 3.36 | 20,100 | 0 | 0.1 |
20/03/2019 |
3.49
|
579,430 | 3.35 | 3.53 | 3.35 | 10,500 | 0 | 0.0 |
19/03/2019 |
3.35
|
663,950 | 3.51 | 3.51 | 3.35 | 0 | 0 | 0 |
18/03/2019 |
3.51
|
1,196,270 | 3.64 | 3.80 | 3.51 | 45,500 | 0 | 0.2 |
15/03/2019 |
3.64
|
2,438,210 | 3.41 | 3.64 | 3.49 | 60,000 | 0 | 0.2 |
14/03/2019 |
3.41
|
1,836,200 | 3.19 | 3.41 | 3.20 | 70,000 | 0 | 0.2 |
13/03/2019 |
3.19
|
772,330 | 3.08 | 3.20 | 3.08 | 20,000 | 40 | 0.1 |
12/03/2019 |
3.08
|
339,430 | 3.11 | 3.14 | 3.08 | 0 | 0 | 0 |
11/03/2019 |
3.11
|
289,640 | 3.09 | 3.12 | 3.06 | 0 | 0 | 0 |
08/03/2019 |
3.09
|
175,070 | 3.10 | 3.13 | 3.06 | 0 | 0 | 0 |
07/03/2019 |
3.10
|
242,320 | 3.14 | 3.15 | 3.10 | 0 | 0 | 0 |
06/03/2019 |
3.14
|
543,810 | 3.10 | 3.15 | 3.07 | 20,000 | 50,000 | -0.1 |
05/03/2019 |
3.10
|
574,910 | 3 | 3.10 | 3 | 0 | 319,670 | -1.0 |
04/03/2019 |
3
|
437,050 | 3.07 | 3.09 | 3 | 20 | 320,430 | -1.0 |
01/03/2019 |
3.07
|
132,850 | 3.06 | 3.07 | 2.96 | 0 | 0 | 0 |
28/02/2019 |
3.06
|
145,430 | 3.09 | 3.10 | 3.04 | 10 | 10,700 | -0.0 |
27/02/2019 |
3.09
|
144,680 | 3.08 | 3.12 | 3.08 | 0 | 8,220 | -0.0 |
26/02/2019 |
3.08
|
153,130 | 3.09 | 3.13 | 3.06 | 0 | 0 | 0 |
25/02/2019 |
3.09
|
78,320 | 3.07 | 3.12 | 3.07 | 0 | 870 | -0.0 |
22/02/2019 |
3.07
|
178,570 | 3.07 | 3.14 | 3.06 | 0 | 9,950 | -0.0 |
21/02/2019 |
3.07
|
170,510 | 3.10 | 3.14 | 3.07 | 0 | 0 | 0 |
20/02/2019 |
3.10
|
208,450 | 3.15 | 3.16 | 3.10 | 0 | 0 | 0 |
19/02/2019 |
3.15
|
95,940 | 3.18 | 3.20 | 3.14 | 0 | 0 | 0 |
18/02/2019 |
3.18
|
258,820 | 3.18 | 3.20 | 3.15 | 0 | 0 | 0 |