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) |
-0.10 | -16.67% | 357,300 | 0 | 0 |
0.50
0.70
0.50
|
2 tháng
(2024-07-22) |
-0.20 | -28.57% | 1,257,400 | 0 | 0 |
0.50
0.70
0.50
|
3 tháng
(2024-07-04) |
-0.30 | -37.50% | 1,907,100 | 0 | 0 |
0.50
0.80
0.50
|
6 tháng
(2024-03-25) |
-0.10 | -16.67% | 2,777,436 | 0 | 0 |
0.50
0.80
0.50
|
12 tháng
(2023-09-25) |
-0.10 | -16.67% | 7,018,144 | 100 | 0 |
0.50
0.80
0.50
|
24 tháng
(2022-09-30) |
-0.80 | -61.54% | 18,706,478 | -31,208 | -0.0 |
0.50
1.30
0.50
|
36 tháng
(2021-10-05) |
-1.70 | -77.27% | 64,976,396 | -48,868 | -0.1 |
0.50
3.30
0.50
|
60 tháng
(2019-10-16) |
-1.30 | -72.22% | 243,485,289 | -278,397 | -0.3 |
0.50
4.20
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/05/2019 |
2.73
|
305,310 | 2.73 | 2.73 | 2.64 | 0 | 0 | 0 |
17/05/2019 |
2.73
|
437,220 | 2.82 | 2.82 | 2.73 | 0 | 0 | 0 |
16/05/2019 |
2.82
|
399,600 | 2.82 | 2.91 | 2.82 | 0 | 0 | 0 |
15/05/2019 |
2.91
|
562,500 | 2.82 | 2.91 | 2.82 | 0 | 0 | 0 |
14/05/2019 |
2.91
|
739,100 | 2.82 | 2.91 | 2.73 | 0 | 0 | 0 |
13/05/2019 |
2.91
|
377,800 | 2.82 | 2.91 | 2.73 | 0 | 0 | 0 |
10/05/2019 |
2.91
|
433,500 | 2.82 | 2.91 | 2.82 | 0 | 100 | -0.0 |
09/05/2019 |
2.91
|
112,350 | 2.82 | 2.91 | 2.82 | 0 | 0 | 0 |
08/05/2019 |
2.91
|
220,110 | 2.91 | 2.91 | 2.82 | 0 | 8,300 | -0.0 |
07/05/2019 |
3
|
631,300 | 2.91 | 3 | 2.91 | 212,900 | 0 | 0.7 |
06/05/2019 |
2.91
|
246,800 | 2.91 | 3 | 2.82 | 0 | 0 | 0 |
03/05/2019 |
3
|
572,100 | 3 | 3.09 | 2.91 | 0 | 0 | 0 |
02/05/2019 |
3
|
182,400 | 3 | 3.09 | 3 | 0 | 0 | 0 |
26/04/2019 |
3.09
|
418,800 | 3.09 | 3.09 | 2.91 | 0 | 500 | -0.0 |
25/04/2019 |
3.09
|
725,500 | 3.18 | 3.18 | 3 | 0 | 0 | 0 |
24/04/2019 |
3.18
|
235,100 | 3.09 | 3.18 | 3.09 | 0 | 0 | 0 |
23/04/2019 |
3.18
|
407,000 | 3.09 | 3.18 | 3.09 | 0 | 0 | 0 |
22/04/2019 |
3.18
|
457,200 | 3.09 | 3.27 | 3.09 | 0 | 0 | 0 |
19/04/2019 |
3.18
|
211,430 | 3.09 | 3.18 | 3.09 | 0 | 3,500 | -0.0 |
18/04/2019 |
3.18
|
347,800 | 3.18 | 3.18 | 3.09 | 0 | 0 | 0 |
17/04/2019 |
3.18
|
590,701 | 3.09 | 3.27 | 3.09 | 2,500 | 0 | 0.0 |
16/04/2019 |
3.18
|
440,371 | 3.27 | 3.27 | 3 | 0 | 0 | 0 |
12/04/2019 |
3.27
|
338,600 | 3.18 | 3.27 | 3.18 | 0 | 0 | 0 |
11/04/2019 |
3.18
|
274,130 | 3.18 | 3.27 | 3.09 | 0 | 0 | 0 |
10/04/2019 |
3.27
|
341,700 | 3.18 | 3.27 | 3.09 | 0 | 0 | 0 |
09/04/2019 |
3.18
|
599,060 | 3.18 | 3.27 | 3.09 | 0 | 0 | 0 |
08/04/2019 |
3.18
|
199,230 | 3.18 | 3.27 | 3.18 | 0 | 0 | 0 |
05/04/2019 |
3.27
|
68,100 | 3.18 | 3.27 | 3.09 | 2,000 | 0 | 0.0 |
04/04/2019 |
3.18
|
180,500 | 3.18 | 3.27 | 3.18 | 6,200 | 0 | 0.0 |
03/04/2019 |
3.27
|
101,110 | 3.18 | 3.27 | 3.18 | 0 | 0 | 0 |
02/04/2019 |
3.27
|
796,000 | 3.27 | 3.36 | 3.18 | 1,500 | 0 | 0.0 |
01/04/2019 |
3.27
|
200,800 | 3.18 | 3.27 | 3.18 | 0 | 0 | 0 |
29/03/2019 |
3.27
|
214,110 | 3.18 | 3.27 | 3.18 | 2,000 | 0 | 0.0 |
28/03/2019 |
3.18
|
204,900 | 3.18 | 3.27 | 3.18 | 0 | 0 | 0 |
27/03/2019 |
3.27
|
393,630 | 3.27 | 3.36 | 3.18 | 0 | 0 | 0 |
26/03/2019 |
3.27
|
341,120 | 3.27 | 3.27 | 3.18 | 0 | 0 | 0 |
25/03/2019 |
3.27
|
245,700 | 3.27 | 3.27 | 3.09 | 0 | 0 | 0 |
22/03/2019 |
3.27
|
312,500 | 3.27 | 3.36 | 3.18 | 0 | 0 | 0 |
21/03/2019 |
3.36
|
796,923 | 3.18 | 3.36 | 3.18 | 0 | 0 | 0 |
20/03/2019 |
3.18
|
227,310 | 3.27 | 3.27 | 3.18 | 0 | 0 | 0 |
19/03/2019 |
3.27
|
335,900 | 3.27 | 3.36 | 3.18 | 0 | 0 | 0 |
18/03/2019 |
3.27
|
569,200 | 3.36 | 3.45 | 3.18 | 500 | 0 | 0.0 |
15/03/2019 |
3.36
|
440,500 | 3.36 | 3.36 | 3.27 | 200 | 0 | 0.0 |
14/03/2019 |
3.36
|
707,850 | 3.36 | 3.36 | 3.18 | 800 | 0 | 0.0 |
13/03/2019 |
3.27
|
905,914 | 3.27 | 3.36 | 3.18 | 0 | 0 | 0 |
12/03/2019 |
3.27
|
365,600 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
11/03/2019 |
3.45
|
820,723 | 3.18 | 3.45 | 3.18 | 0 | 0 | 0 |
08/03/2019 |
3.27
|
563,500 | 3.18 | 3.27 | 3.18 | 0 | 2,300 | -0.0 |
07/03/2019 |
3.18
|
375,900 | 3.18 | 3.27 | 3.18 | 0 | 0 | 0 |
06/03/2019 |
3.27
|
315,000 | 3.18 | 3.27 | 3.09 | 0 | 0 | 0 |
05/03/2019 |
3.18
|
282,300 | 3.27 | 3.27 | 3.09 | 0 | 0 | 0 |
04/03/2019 |
3.36
|
241,100 | 3.36 | 3.45 | 3.27 | 0 | 0 | 0 |
01/03/2019 |
3.45
|
244,400 | 3.36 | 3.45 | 3.27 | 0 | 0 | 0 |
28/02/2019 |
3.36
|
706,600 | 3.45 | 3.55 | 3.36 | 800 | 0 | 0.0 |
27/02/2019 |
3.45
|
533,900 | 3.36 | 3.45 | 3.27 | 500 | 0 | 0.0 |
26/02/2019 |
3.36
|
1,015,500 | 3.36 | 3.64 | 3.36 | 300 | 0 | 0.0 |
25/02/2019 |
3.45
|
868,900 | 3.36 | 3.64 | 3.36 | 5,000 | 0 | 0.0 |
22/02/2019 |
3.45
|
222,500 | 3.55 | 3.64 | 3.45 | 0 | 0 | 0 |
21/02/2019 |
3.64
|
938,600 | 3.55 | 3.73 | 3.45 | 0 | 0 | 0 |
20/02/2019 |
3.64
|
1,028,000 | 3.45 | 3.64 | 3.36 | 0 | 0 | 0 |
19/02/2019 |
3.64
|
721,100 | 3.64 | 3.64 | 3.45 | 0 | 0 | 0 |
18/02/2019 |
3.73
|
574,900 | 3.64 | 3.82 | 3.45 | 0 | 0 | 0 |
15/02/2019 |
3.64
|
467,500 | 3.82 | 4 | 3.55 | 20,000 | 0 | 0.1 |
14/02/2019 |
3.73
|
1,962,000 | 3.36 | 3.82 | 3.36 | 400 | 0 | 0.0 |
13/02/2019 |
3.55
|
329,000 | 3.36 | 3.55 | 3.36 | 0 | 0 | 0 |
12/02/2019 |
3.55
|
545,500 | 3.55 | 3.73 | 3.36 | 600 | 0 | 0.0 |
11/02/2019 |
3.64
|
129,500 | 3.64 | 3.64 | 3.36 | 0 | 0 | 0 |
01/02/2019 |
3.55
|
486,200 | 3.18 | 3.64 | 3.18 | 0 | 0 | 0 |
31/01/2019 |
3.45
|
888,000 | 3.45 | 3.64 | 3.27 | 0 | 0 | 0 |
30/01/2019 |
3.55
|
144,920 | 3.36 | 3.55 | 3.36 | 0 | 0 | 0 |
29/01/2019 |
3.55
|
156,106 | 3.55 | 3.64 | 3.45 | 0 | 0 | 0 |
28/01/2019 |
3.64
|
851,814 | 3.64 | 3.64 | 3.27 | 0 | 0 | 0 |
25/01/2019 |
3.64
|
493,900 | 4 | 4.09 | 3.64 | 0 | 0 | 0 |
24/01/2019 |
4
|
917,400 | 3.82 | 4 | 3.73 | 0 | 0 | 0 |
23/01/2019 |
3.82
|
418,800 | 3.82 | 3.82 | 3.45 | 0 | 0 | 0 |
22/01/2019 |
3.82
|
949,700 | 4.09 | 4.09 | 3.64 | 500 | 0 | 0.0 |
21/01/2019 |
4
|
1,361,514 | 3.73 | 4.09 | 3.73 | 0 | 0 | 0 |
18/01/2019 |
3.73
|
503,400 | 3.55 | 3.82 | 3.55 | 100 | 0 | 0.0 |
17/01/2019 |
3.91
|
780,400 | 4.09 | 4.09 | 3.73 | 100 | 0 | 0.0 |
16/01/2019 |
4.09
|
694,274 | 4.18 | 4.27 | 3.82 | 30 | 0 | 0.0 |
15/01/2019 |
4.18
|
641,900 | 4.18 | 4.36 | 4 | 0 | 0 | 0 |
14/01/2019 |
4.27
|
508,402 | 4.45 | 4.45 | 4 | 0 | 0 | 0 |
11/01/2019 |
4.36
|
665,600 | 4.36 | 4.45 | 4.09 | 0 | 0 | 0 |
10/01/2019 |
4.36
|
149,800 | 4.45 | 4.45 | 4.18 | 0 | 0 | 0 |
09/01/2019 |
4.45
|
328,874 | 4.36 | 4.55 | 4.27 | 0 | 0 | 0 |
08/01/2019 |
4.45
|
460,500 | 4.27 | 4.45 | 4.18 | 0 | 0 | 0 |
07/01/2019 |
4.27
|
226,200 | 4.45 | 4.73 | 4.18 | 0 | 0 | 0 |
04/01/2019 |
4.55
|
189,900 | 4.36 | 4.55 | 4.09 | 0 | 8,000 | -0.0 |
03/01/2019 |
4.36
|
165,302 | 4.36 | 4.55 | 4.18 | 0 | 0 | 0 |
02/01/2019 |
4.45
|
218,700 | 4.45 | 4.82 | 4.18 | 0 | 0 | 0 |
28/12/2018 |
4.45
|
344,500 | 4.09 | 4.64 | 4.09 | 0 | 0 | 0 |
27/12/2018 |
4.36
|
151,600 | 4.36 | 4.64 | 4.18 | 0 | 0 | 0 |
26/12/2018 |
4.45
|
172,300 | 4.09 | 4.45 | 4.09 | 0 | 0 | 0 |
25/12/2018 |
4.36
|
275,100 | 4.09 | 4.36 | 4 | 0 | 0 | 0 |
24/12/2018 |
4.36
|
10,702 | 4.45 | 4.45 | 4.27 | 0 | 0 | 0 |
21/12/2018 |
4.45
|
285,738 | 4.09 | 4.45 | 3.73 | 0 | 3,600 | -0.0 |
20/12/2018 |
4.09
|
203,600 | 4.18 | 4.45 | 4.09 | 0 | 0 | 0 |
19/12/2018 |
4.55
|
104,502 | 4.91 | 4.91 | 4.55 | 0 | 0 | 0 |
18/12/2018 |
5
|
100,200 | 5 | 5.09 | 4.64 | 0 | 0 | 0 |
17/12/2018 |
4.73
|
93,900 | 5.18 | 5.18 | 4.73 | 0 | 0 | 0 |