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) |
-0.60 | -1.92% | 37,091,700 | -1,154,264 | -35.5 |
30.20
31.70
30.70
|
2 tháng
(2024-07-22) |
-1.15 | -3.62% | 121,718,800 | -1,254,493 | -39.2 |
27.10
31.75
30.70
|
3 tháng
(2024-06-21) |
1.80 | 6.25% | 229,696,700 | -6,445,588 | -202.6 |
27.10
32.25
30.70
|
6 tháng
(2024-03-25) |
14.05 | 84.89% | 597,497,200 | -28,170,280 | -662.5 |
16.55
32.25
30.70
|
12 tháng
(2023-09-25) |
17 | 125% | 1,069,697,600 | -77,760,607 | -1,472.7 |
13.15
32.25
30.70
|
24 tháng
(2022-09-30) |
21.89 | 251.16% | 3,418,549,200 | -105,074,507 | -1,890.8 |
6.32
32.25
30.70
|
36 tháng
(2021-10-05) |
17.77 | 138.56% | 5,306,912,400 | -85,588,636 | -1,498.0 |
6.32
32.25
30.70
|
60 tháng
(2019-10-16) |
27.20 | 799.36% | 8,860,704,222 | -92,313,781 | -1,787.4 |
2.78
32.25
30.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2019 |
3.63
|
418,206 | 3.63 | 3.63 | 3.58 | 326,900 | 6,095 | 2.6 |
09/07/2019 |
3.63
|
333,027 | 3.63 | 3.67 | 3.58 | 253,600 | 100 | 2.0 |
08/07/2019 |
3.63
|
383,837 | 3.63 | 3.67 | 3.58 | 350,085 | 0 | 2.8 |
05/07/2019 |
3.63
|
397,718 | 3.58 | 3.63 | 3.58 | 0 | 0 | 0 |
04/07/2019 |
3.58
|
158,883 | 3.58 | 3.63 | 3.58 | 0 | 17,500 | -0.1 |
03/07/2019 |
3.58
|
199,872 | 3.67 | 3.67 | 3.58 | 0 | 0 | 0 |
02/07/2019 |
3.67
|
750,760 | 3.58 | 3.67 | 3.54 | 352,800 | 0 | 2.8 |
01/07/2019 |
3.58
|
139,991 | 3.54 | 3.58 | 3.54 | 0 | 0 | 0 |
28/06/2019 |
3.54
|
210,646 | 3.54 | 3.54 | 3.49 | 0 | 0 | 0 |
27/06/2019 |
3.54
|
385,951 | 3.54 | 3.54 | 3.49 | 1,000 | 0 | 0.0 |
26/06/2019 |
3.54
|
112,413 | 3.54 | 3.58 | 3.54 | 0 | 0 | 0 |
25/06/2019 |
3.54
|
213,648 | 3.58 | 3.58 | 3.54 | 0 | 0 | 0 |
24/06/2019 |
3.58
|
568,459 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
21/06/2019 |
3.58
|
394,902 | 3.58 | 3.63 | 3.58 | 0 | 0 | 0 |
20/06/2019 |
3.58
|
527,190 | 3.54 | 3.58 | 3.54 | 0 | 0 | 0 |
19/06/2019 |
3.54
|
189,704 | 3.54 | 3.58 | 3.54 | 0 | 0 | 0 |
18/06/2019 |
3.54
|
471,015 | 3.58 | 3.58 | 3.54 | 0 | 0 | 0 |
17/06/2019 |
3.58
|
420,167 | 3.58 | 3.58 | 3.54 | 0 | 0 | 0 |
14/06/2019 |
3.58
|
570,586 | 3.54 | 3.58 | 3.54 | 200 | 8,000 | -0.1 |
13/06/2019 |
3.54
|
493,622 | 3.54 | 3.58 | 3.54 | 0 | 0 | 0 |
12/06/2019 |
3.54
|
322,266 | 3.58 | 3.58 | 3.54 | 0 | 0 | 0 |
11/06/2019 |
3.58
|
203,363 | 3.58 | 3.58 | 3.54 | 0 | 0 | 0 |
10/06/2019 |
3.58
|
72,735 | 3.58 | 3.58 | 3.54 | 0 | 0 | 0 |
07/06/2019 |
3.58
|
179,284 | 3.54 | 3.58 | 3.54 | 0 | 0 | 0 |
06/06/2019 |
3.54
|
477,958 | 3.63 | 3.63 | 3.54 | 0 | 0 | 0 |
05/06/2019 |
3.63
|
231,551 | 3.58 | 3.63 | 3.54 | 0 | 0 | 0 |
04/06/2019 |
3.58
|
319,284 | 3.54 | 3.58 | 3.49 | 0 | 0 | 0 |
03/06/2019 |
3.54
|
702,310 | 3.63 | 3.63 | 3.54 | 0 | 0 | 0 |
31/05/2019 |
3.63
|
252,984 | 3.63 | 3.67 | 3.58 | 0 | 0 | 0 |
30/05/2019 |
3.63
|
709,335 | 3.63 | 3.67 | 3.58 | 0 | 100,500 | -0.8 |
29/05/2019 |
3.63
|
877,962 | 3.67 | 3.67 | 3.58 | 0 | 298,300 | -2.4 |
28/05/2019 |
3.67
|
707,433 | 3.67 | 3.72 | 3.63 | 0 | 356,200 | -2.9 |
27/05/2019 |
3.67
|
660,807 | 3.72 | 3.72 | 3.63 | 0 | 400,000 | -3.3 |
24/05/2019 |
3.72
|
398,182 | 3.72 | 3.77 | 3.67 | 0 | 0 | 0 |
23/05/2019 |
3.72
|
832,722 | 3.77 | 3.77 | 3.72 | 0 | 600,000 | -4.9 |
22/05/2019 |
3.77
|
570,898 | 3.72 | 3.77 | 3.72 | 0 | 320,000 | -2.7 |
21/05/2019 |
3.72
|
886,883 | 3.77 | 3.81 | 3.72 | 300 | 730,000 | -6.0 |
20/05/2019 |
3.77
|
1,090,005 | 3.72 | 3.81 | 3.72 | 0 | 526,800 | -4.4 |
17/05/2019 |
3.72
|
405,097 | 3.77 | 3.81 | 3.72 | 0 | 100,000 | -0.8 |
16/05/2019 |
3.77
|
305,620 | 3.77 | 3.81 | 3.72 | 0 | 0 | 0 |
15/05/2019 |
3.77
|
675,760 | 3.72 | 3.81 | 3.72 | 0 | 413,100 | -3.4 |
14/05/2019 |
3.72
|
645,552 | 3.81 | 3.81 | 3.72 | 0 | 0 | 0 |
13/05/2019 |
3.81
|
609,916 | 3.72 | 3.81 | 3.72 | 0 | 10 | -0.0 |
10/05/2019 |
3.72
|
357,673 | 3.72 | 3.77 | 3.72 | 0 | 0 | 0 |
09/05/2019 |
3.72
|
502,223 | 3.72 | 3.77 | 3.72 | 40,000 | 0 | 0.3 |
08/05/2019 |
3.72
|
491,046 | 3.81 | 3.81 | 3.67 | 61,200 | 90 | 0.5 |
07/05/2019 |
3.81
|
359,069 | 3.72 | 3.81 | 3.77 | 0 | 0 | 0 |
06/05/2019 |
3.72
|
2,416,600 | 3.95 | 3.95 | 3.72 | 32,000 | 0 | 0.3 |
03/05/2019 |
3.95
|
1,103,554 | 3.99 | 3.99 | 3.90 | 6,300 | 378,770 | -3.2 |
02/05/2019 |
3.99
|
324,101 | 3.99 | 3.99 | 3.90 | 200 | 86,600 | -0.8 |
26/04/2019 |
3.99
|
495,744 | 3.99 | 3.99 | 3.95 | 0 | 245,967 | -2.2 |
25/04/2019 |
3.99
|
932,122 | 3.99 | 4.08 | 3.95 | 400 | 620,250 | -5.4 |
24/04/2019 |
3.99
|
416,672 | 3.99 | 4.04 | 3.95 | 200 | 2,500 | -0.0 |
23/04/2019 |
3.99
|
464,201 | 3.90 | 4.04 | 3.95 | 45,000 | 0 | 0.4 |
22/04/2019 |
3.90
|
648,876 | 3.99 | 3.99 | 3.90 | 36,900 | 31,110 | 0.1 |
19/04/2019 |
3.99
|
178,472 | 3.95 | 4.04 | 3.95 | 56,722 | 0 | 0.5 |
18/04/2019 |
3.95
|
296,854 | 3.99 | 4.04 | 3.95 | 0 | 0 | 0 |
17/04/2019 |
3.99
|
332,851 | 3.99 | 4.08 | 3.99 | 0 | 0 | 0 |
16/04/2019 |
3.99
|
562,441 | 4.04 | 4.04 | 3.95 | 200 | 0 | 0.0 |
12/04/2019 |
4.04
|
487,683 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
11/04/2019 |
4.08
|
238,103 | 4.13 | 4.13 | 4.04 | 0 | 0 | 0 |
10/04/2019 |
4.13
|
602,158 | 4.13 | 4.13 | 4.08 | 0 | 0 | 0 |
09/04/2019 |
4.13
|
548,410 | 4.13 | 4.17 | 4.08 | 0 | 0 | 0 |
08/04/2019 |
4.13
|
278,788 | 4.13 | 4.17 | 4.08 | 0 | 0 | 0 |
05/04/2019 |
4.13
|
209,244 | 4.13 | 4.13 | 4.08 | 0 | 0 | 0 |
04/04/2019 |
4.13
|
408,386 | 4.17 | 4.17 | 4.08 | 0 | 0 | 0 |
03/04/2019 |
4.17
|
207,878 | 4.13 | 4.17 | 4.13 | 0 | 0 | 0 |
02/04/2019 |
4.13
|
300,825 | 4.17 | 4.17 | 4.13 | 0 | 0 | 0 |
01/04/2019 |
4.17
|
185,875 | 4.17 | 4.17 | 4.13 | 3,000 | 0 | 0.0 |
29/03/2019 |
4.17
|
327,412 | 4.17 | 4.17 | 4.13 | 100 | 0 | 0.0 |
28/03/2019 |
4.17
|
221,400 | 4.13 | 4.17 | 4.13 | 0 | 0 | 0 |
27/03/2019 |
4.13
|
199,130 | 4.13 | 4.17 | 4.13 | 0 | 0 | 0 |
26/03/2019 |
4.13
|
441,306 | 4.08 | 4.17 | 4.13 | 100 | 0 | 0.0 |
25/03/2019 |
4.08
|
890,174 | 4.17 | 4.17 | 4.08 | 0 | 0 | 0 |
22/03/2019 |
4.17
|
504,034 | 4.17 | 4.22 | 4.13 | 0 | 0 | 0 |
21/03/2019 |
4.17
|
689,246 | 4.22 | 4.26 | 4.17 | 0 | 0 | 0 |
20/03/2019 |
4.22
|
1,222,530 | 4.31 | 4.31 | 4.17 | 0 | 0 | 0 |
19/03/2019 |
4.31
|
907,038 | 4.40 | 4.40 | 4.26 | 2,000 | 0 | 0.0 |
18/03/2019 |
4.40
|
650,547 | 4.36 | 4.40 | 4.31 | 0 | 0 | 0 |
15/03/2019 |
4.36
|
984,247 | 4.31 | 4.36 | 4.26 | 100 | 0 | 0.0 |
14/03/2019 |
4.31
|
1,073,297 | 4.26 | 4.36 | 4.26 | 0 | 0 | 0 |
13/03/2019 |
4.26
|
1,484,590 | 4.22 | 4.31 | 4.22 | 0 | 3,000 | -0.0 |
12/03/2019 |
4.22
|
1,004,199 | 4.13 | 4.26 | 4.17 | 10 | 800 | -0.0 |
11/03/2019 |
4.13
|
384,334 | 4.17 | 4.22 | 4.13 | 0 | 0 | 0 |
08/03/2019 |
4.17
|
1,668,097 | 4.22 | 4.26 | 4.13 | 0 | 0 | 0 |
07/03/2019 |
4.22
|
1,782,996 | 4.17 | 4.26 | 4.13 | 180,200 | 0 | 1.7 |
06/03/2019 |
4.17
|
497,639 | 4.17 | 4.17 | 4.13 | 0 | 0 | 0 |
05/03/2019 |
4.17
|
1,397,110 | 4.13 | 4.22 | 4.13 | 0 | 0 | 0 |
04/03/2019 |
4.13
|
440,893 | 4.08 | 4.17 | 4.08 | 0 | 0 | 0 |
01/03/2019 |
4.08
|
520,938 | 4.08 | 4.13 | 4.04 | 100 | 0 | 0.0 |
28/02/2019 |
4.08
|
1,416,226 | 4.13 | 4.13 | 4.04 | 1,600 | 0 | 0.0 |
27/02/2019 |
4.13
|
399,450 | 4.08 | 4.17 | 4.08 | 0 | 0 | 0 |
26/02/2019 |
4.08
|
852,792 | 4.17 | 4.17 | 4.08 | 0 | 0 | 0 |
25/02/2019 |
4.17
|
889,710 | 4.13 | 4.22 | 4.13 | 0 | 0 | 0 |
22/02/2019 |
4.13
|
580,835 | 4.17 | 4.17 | 4.08 | 1,000 | 0 | 0.0 |
21/02/2019 |
4.17
|
1,153,646 | 4.17 | 4.22 | 4.13 | 0 | 0 | 0 |
20/02/2019 |
4.17
|
2,134,399 | 3.99 | 4.22 | 3.99 | 100 | 0 | 0.0 |
19/02/2019 |
3.99
|
1,491,209 | 4.04 | 4.04 | 3.95 | 3,000 | 293,303 | -2.5 |
18/02/2019 |
4.04
|
968,250 | 4.04 | 4.08 | 3.99 | 0 | 225,689 | -2.0 |
15/02/2019 |
4.04
|
943,366 | 4.08 | 4.08 | 3.99 | 0 | 140,098 | -1.2 |