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) |
-0.20 | -1.18% | 297,400 | 0 | 0 |
16.30
17.60
16.80
|
2 tháng
(2024-07-22) |
-1 | -5.62% | 433,600 | 0 | 0 |
16.30
18.30
16.80
|
3 tháng
(2024-06-21) |
-1.99 | -10.57% | 961,000 | 0 | 0 |
16.30
18.90
16.80
|
6 tháng
(2024-03-25) |
-0.96 | -5.39% | 2,489,400 | -500 | -0.0 |
16.30
20.09
16.80
|
12 tháng
(2023-09-25) |
-2.92 | -14.81% | 6,798,500 | -500 | -0.0 |
16.30
21.59
16.80
|
24 tháng
(2022-09-30) |
7.55 | 81.58% | 17,690,367 | -600 | -0.0 |
8.50
21.68
16.80
|
36 tháng
(2021-10-05) |
9.88 | 142.92% | 45,900,390 | -3,700 | -0.1 |
6.07
38.32
16.80
|
60 tháng
(2019-10-16) |
14.37 | 591.38% | 69,707,488 | -25,700 | -0.3 |
1.50
38.32
16.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
3.27
|
100 | 3.18 | 3.27 | 3.27 | 0 | 0 | 0 |
10/07/2019 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
09/07/2019 |
3.18
|
100 | 2.99 | 3.18 | 3.18 | 0 | 0 | 0 |
08/07/2019 |
2.99
|
11,000 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
05/07/2019 |
2.99
|
15,800 | 3.27 | 3.27 | 2.99 | 0 | 0 | 0 |
04/07/2019 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
03/07/2019 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
02/07/2019 |
3.27
|
100 | 3.18 | 3.27 | 3.27 | 0 | 0 | 0 |
01/07/2019 |
3.18
|
100 | 2.99 | 3.18 | 3.18 | 0 | 0 | 0 |
28/06/2019 |
2.99
|
2,300 | 3.08 | 3.27 | 2.99 | 0 | 0 | 0 |
27/06/2019 |
3.08
|
5,000 | 3.27 | 3.27 | 3.08 | 0 | 0 | 0 |
26/06/2019 |
3.27
|
2,100 | 3.27 | 3.27 | 3.08 | 0 | 0 | 0 |
25/06/2019 |
3.27
|
3,000 | 3.27 | 3.27 | 2.99 | 0 | 0 | 0 |
24/06/2019 |
3.27
|
100 | 3.18 | 3.27 | 3.27 | 0 | 0 | 0 |
21/06/2019 |
3.18
|
12,830 | 3.18 | 3.27 | 3.08 | 0 | 0 | 0 |
20/06/2019 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
19/06/2019 |
3.18
|
10 | 3.18 | 3.18 | 3.18 | 0 | 10 | -0.0 |
18/06/2019 |
3.18
|
100 | 3.27 | 3.27 | 3.18 | 0 | 0 | 0 |
17/06/2019 |
3.27
|
300 | 3.08 | 3.27 | 3.18 | 0 | 0 | 0 |
14/06/2019 |
3.08
|
400 | 3.18 | 3.18 | 3.08 | 0 | 0 | 0 |
13/06/2019 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
12/06/2019 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
11/06/2019 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
10/06/2019 |
3.18
|
1,500 | 2.99 | 3.18 | 2.99 | 0 | 0 | 0 |
07/06/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
06/06/2019 |
2.99
|
30,000 | 3.08 | 3.08 | 2.99 | 0 | 0 | 0 |
05/06/2019 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
04/06/2019 |
3.08
|
6,600 | 3.18 | 3.18 | 3.08 | 0 | 0 | 0 |
03/06/2019 |
3.18
|
33,000 | 3.27 | 3.27 | 3.18 | 0 | 0 | 0 |
31/05/2019 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
30/05/2019 |
3.27
|
3,400 | 3.27 | 3.27 | 3.08 | 0 | 0 | 0 |
29/05/2019 |
3.27
|
10 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
28/05/2019 |
3.27
|
3,000 | 3.08 | 3.27 | 3.08 | 0 | 0 | 0 |
27/05/2019 |
3.08
|
23,500 | 3.18 | 3.27 | 3.08 | 0 | 0 | 0 |
24/05/2019 |
3.18
|
15,000 | 3.36 | 3.36 | 3.18 | 0 | 0 | 0 |
23/05/2019 |
3.36
|
72,410 | 3.18 | 3.36 | 3.18 | 0 | 0 | 0 |
22/05/2019 |
3.18
|
39,200 | 3.46 | 3.46 | 3.18 | 0 | 0 | 0 |
21/05/2019 |
3.46
|
25,000 | 3.18 | 3.46 | 3.18 | 0 | 0 | 0 |
20/05/2019 |
3.18
|
200,000 | 3.36 | 3.64 | 3.18 | 0 | 0 | 0 |
17/05/2019 |
3.36
|
53,500 | 3.36 | 3.64 | 3.18 | 0 | 0 | 0 |
16/05/2019 |
3.36
|
14,100 | 3.46 | 3.46 | 3.36 | 0 | 0 | 0 |
15/05/2019 |
3.46
|
139,310 | 3.18 | 3.46 | 3.18 | 0 | 0 | 0 |
14/05/2019 |
3.18
|
44,100 | 2.99 | 3.27 | 2.99 | 0 | 0 | 0 |
13/05/2019 |
2.99
|
10,300 | 2.99 | 3.27 | 2.99 | 0 | 0 | 0 |
10/05/2019 |
2.99
|
14,300 | 2.99 | 3.27 | 2.99 | 0 | 0 | 0 |
09/05/2019 |
2.99
|
9,200 | 3.08 | 3.08 | 2.99 | 0 | 0 | 0 |
08/05/2019 |
3.08
|
25,400 | 2.99 | 3.08 | 2.90 | 0 | 0 | 0 |
07/05/2019 |
2.99
|
22,800 | 2.99 | 3.08 | 2.90 | 0 | 0 | 0 |
06/05/2019 |
2.99
|
27,800 | 3.27 | 3.27 | 2.99 | 0 | 0 | 0 |
03/05/2019 |
3.27
|
56,000 | 3.55 | 3.55 | 3.27 | 0 | 0 | 0 |
02/05/2019 |
3.55
|
22,100 | 3.55 | 3.74 | 3.55 | 0 | 0 | 0 |
26/04/2019 |
3.55
|
73,270 | 3.46 | 3.74 | 3.46 | 0 | 0 | 0 |
25/04/2019 |
3.46
|
69,110 | 3.18 | 3.46 | 3.36 | 0 | 0 | 0 |
24/04/2019 |
3.18
|
27,800 | 2.90 | 3.18 | 3.18 | 0 | 0 | 0 |
23/04/2019 |
2.90
|
2,000 | 2.71 | 2.90 | 2.90 | 0 | 0 | 0 |
22/04/2019 |
2.71
|
7,200 | 2.90 | 2.90 | 2.71 | 0 | 0 | 0 |
19/04/2019 |
2.90
|
2,600 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
18/04/2019 |
2.90
|
3,200 | 2.99 | 2.99 | 2.80 | 0 | 0 | 0 |
17/04/2019 |
2.99
|
6,600 | 2.90 | 2.99 | 2.80 | 0 | 0 | 0 |
16/04/2019 |
2.90
|
7,700 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
12/04/2019 |
2.90
|
5,700 | 2.99 | 2.99 | 2.90 | 0 | 0 | 0 |
11/04/2019 |
2.99
|
8,500 | 2.99 | 2.99 | 2.80 | 0 | 0 | 0 |
10/04/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
09/04/2019 |
2.99
|
3,200 | 2.99 | 3.08 | 2.99 | 0 | 0 | 0 |
08/04/2019 |
2.99
|
7,200 | 2.90 | 3.08 | 2.80 | 0 | 0 | 0 |
05/04/2019 |
2.90
|
2,600 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
04/04/2019 |
2.80
|
1,100 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
03/04/2019 |
2.80
|
10,000 | 2.90 | 2.90 | 2.62 | 0 | 0 | 0 |
02/04/2019 |
2.90
|
800 | 2.99 | 2.99 | 2.90 | 0 | 0 | 0 |
01/04/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
29/03/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
28/03/2019 |
2.99
|
400 | 2.90 | 2.99 | 2.90 | 0 | 0 | 0 |
27/03/2019 |
2.90
|
9,000 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
26/03/2019 |
2.90
|
200 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
25/03/2019 |
2.90
|
1,600 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
22/03/2019 |
2.80
|
21,000 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
21/03/2019 |
2.80
|
19,300 | 2.90 | 2.99 | 2.80 | 0 | 0 | 0 |
20/03/2019 |
2.90
|
10,500 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
19/03/2019 |
2.90
|
14,300 | 3.08 | 3.08 | 2.90 | 0 | 0 | 0 |
18/03/2019 |
3.08
|
9,200 | 2.99 | 3.08 | 2.80 | 0 | 0 | 0 |
15/03/2019 |
2.99
|
22,500 | 2.90 | 2.99 | 2.80 | 0 | 0 | 0 |
14/03/2019 |
2.90
|
39,000 | 3.08 | 3.08 | 2.80 | 0 | 0 | 0 |
13/03/2019 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
12/03/2019 |
3.08
|
1,800 | 2.99 | 3.08 | 3.08 | 0 | 0 | 0 |
11/03/2019 |
2.99
|
1,500 | 3.08 | 3.08 | 2.99 | 0 | 0 | 0 |
08/03/2019 |
3.08
|
5,100 | 3.27 | 3.27 | 2.99 | 0 | 0 | 0 |
07/03/2019 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
06/03/2019 |
3.27
|
5,300 | 3.27 | 3.27 | 3.08 | 0 | 0 | 0 |
05/03/2019 |
3.27
|
2,500 | 3.27 | 3.27 | 3.08 | 0 | 0 | 0 |
04/03/2019 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
01/03/2019 |
3.27
|
3,600 | 3.08 | 3.27 | 2.99 | 0 | 0 | 0 |
28/02/2019 |
3.08
|
1,300 | 2.99 | 3.08 | 2.99 | 0 | 0 | 0 |
27/02/2019 |
2.99
|
1,900 | 2.90 | 2.99 | 2.90 | 0 | 0 | 0 |
26/02/2019 |
2.90
|
6,800 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
25/02/2019 |
2.80
|
17,900 | 3.08 | 3.08 | 2.80 | 0 | 0 | 0 |
22/02/2019 |
3.08
|
4,200 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
21/02/2019 |
3.08
|
11,900 | 3.27 | 3.36 | 3.08 | 0 | 0 | 0 |
20/02/2019 |
3.27
|
8,400 | 3.08 | 3.27 | 2.80 | 0 | 0 | 0 |
19/02/2019 |
3.08
|
70,000 | 3.18 | 3.18 | 2.90 | 0 | 0 | 0 |
18/02/2019 |
3.18
|
21,100 | 3.46 | 3.46 | 3.18 | 0 | 0 | 0 |