| 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) |
0.30 | 2.73% | 7,982,200 | 20,900 | 0.3 |
11
12.10
11.30
|
|
2 tháng
(2024-07-22) |
-0.20 | -1.74% | 12,224,800 | -22,100 | -0.2 |
11
12.10
11.30
|
|
3 tháng
(2024-06-24) |
-0.50 | -4.24% | 17,539,200 | 22,000 | 0.4 |
11
12.10
11.30
|
|
6 tháng
(2024-03-25) |
-1.80 | -13.74% | 34,289,568 | -19,453 | -0.1 |
11
13.20
11.30
|
|
12 tháng
(2023-09-26) |
1 | 9.71% | 51,371,807 | 7,201 | 0.0 |
8.20
13.30
11.30
|
|
24 tháng
(2022-10-03) |
0.66 | 6.23% | 136,722,053 | 37,244 | 0.5 |
8.20
19.65
11.30
|
|
36 tháng
(2021-10-06) |
4.06 | 56.10% | 172,502,921 | -287,231 | -3.6 |
6.86
19.65
11.30
|
|
60 tháng
(2019-10-17) |
8.26 | 271.17% | 190,689,158 | -261,551 | -3.4 |
2.40
19.65
11.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/07/2019 |
3.15
|
29,700 | 3.09 | 3.15 | 3.03 | 0 | 0 | 0 |
| 10/07/2019 |
3.09
|
25,300 | 3.09 | 3.15 | 3.09 | 0 | 0 | 0 |
| 09/07/2019 |
3.09
|
3,300 | 3.09 | 3.09 | 3.03 | 0 | 0 | 0 |
| 08/07/2019 |
3.09
|
60,300 | 3.09 | 3.09 | 2.85 | 0 | 0 | 0 |
| 05/07/2019 |
3.09
|
11,110 | 3.09 | 3.09 | 3.03 | 0 | 0 | 0 |
| 04/07/2019 |
3.09
|
100 | 2.97 | 3.09 | 3.09 | 0 | 0 | 0 |
| 03/07/2019 |
2.97
|
1,200 | 3.03 | 3.09 | 2.97 | 0 | 0 | 0 |
| 02/07/2019 |
3.03
|
14,101 | 2.97 | 3.03 | 2.97 | 0 | 0 | 0 |
| 01/07/2019 |
2.97
|
7,300 | 3.03 | 3.03 | 2.97 | 0 | 0 | 0 |
| 28/06/2019 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 27/06/2019 |
3.03
|
100 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 26/06/2019 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 25/06/2019 |
3.03
|
1,800 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 24/06/2019 |
3.03
|
5,000 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 21/06/2019 |
3.03
|
12,900 | 3.15 | 3.15 | 3.03 | 0 | 0 | 0 |
| 20/06/2019 |
3.15
|
200 | 3.03 | 3.15 | 3.09 | 0 | 0 | 0 |
| 19/06/2019 |
3.03
|
2,288 | 3.03 | 3.03 | 2.97 | 0 | 0 | 0 |
| 18/06/2019 |
3.03
|
500 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 17/06/2019 |
3.03
|
10,800 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 14/06/2019 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 13/06/2019 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 12/06/2019 |
3.03
|
7,000 | 2.91 | 3.03 | 2.97 | 0 | 0 | 0 |
| 11/06/2019 |
2.91
|
300 | 3.09 | 3.09 | 2.91 | 100 | 0 | 0.0 |
| 10/06/2019 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
| 07/06/2019 |
3.09
|
5,100 | 3.03 | 3.09 | 3.03 | 0 | 0 | 0 |
| 06/06/2019 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 05/06/2019 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 04/06/2019 |
3.03
|
17,000 | 3.03 | 3.03 | 3.03 | 500 | 0 | 0.0 |
| 03/06/2019 |
3.03
|
7,300 | 3.09 | 3.09 | 3.03 | 1,000 | 0 | 0.0 |
| 31/05/2019 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
| 30/05/2019 |
3.09
|
3,000 | 3.15 | 3.15 | 3.09 | 0 | 0 | 0 |
| 29/05/2019 |
3.15
|
172 | 3.03 | 3.15 | 3.15 | 0 | 0 | 0 |
| 28/05/2019 |
3.03
|
35,200 | 3.21 | 3.21 | 3.03 | 0 | 0 | 0 |
| 27/05/2019 |
3.21
|
8,100 | 3.27 | 3.27 | 3.15 | 0 | 0 | 0 |
| 24/05/2019 |
3.27
|
1,400 | 3.27 | 3.45 | 3.21 | 0 | 0 | 0 |
| 23/05/2019 |
3.27
|
10,100 | 3.45 | 3.45 | 3.21 | 0 | 0 | 0 |
| 22/05/2019 |
3.45
|
4 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 21/05/2019 |
3.45
|
9,600 | 3.21 | 3.45 | 3.15 | 0 | 0 | 0 |
| 20/05/2019 |
3.21
|
6,800 | 3.21 | 3.21 | 3.09 | 0 | 0 | 0 |
| 17/05/2019 |
3.21
|
3,300 | 3.21 | 3.21 | 3.09 | 0 | 0 | 0 |
| 16/05/2019 |
3.21
|
6,288 | 3.21 | 3.21 | 3.09 | 0 | 0 | 0 |
| 15/05/2019 |
3.21
|
4,500 | 3.15 | 3.21 | 3.09 | 0 | 0 | 0 |
| 14/05/2019 |
3.15
|
6,180 | 3.15 | 3.15 | 3.03 | 0 | 0 | 0 |
| 13/05/2019 |
3.15
|
18,700 | 3.03 | 3.15 | 3.03 | 12,000 | 0 | 0.1 |
| 10/05/2019 |
3.03
|
4,702 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 09/05/2019 |
3.03
|
100 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 08/05/2019 |
3.03
|
39,500 | 3.09 | 3.09 | 2.97 | 9,500 | 0 | 0.0 |
| 07/05/2019 |
3.09
|
16,400 | 3.09 | 3.09 | 3.03 | 0 | 0 | 0 |
| 06/05/2019 |
3.09
|
58,600 | 3.21 | 3.21 | 3.03 | 15,000 | 0 | 0.1 |
| 03/05/2019 |
3.21
|
200 | 3.21 | 3.21 | 3.15 | 0 | 0 | 0 |
| 02/05/2019 |
3.21
|
4,100 | 3.27 | 3.27 | 3.21 | 0 | 0 | 0 |
| 26/04/2019 |
3.27
|
8,200 | 3.21 | 3.27 | 3.21 | 0 | 0 | 0 |
| 25/04/2019 |
3.21
|
12,198 | 3.27 | 3.27 | 3.15 | 0 | 0 | 0 |
| 24/04/2019 |
3.27
|
10,700 | 3.21 | 3.27 | 3.15 | 0 | 0 | 0 |
| 23/04/2019 |
3.21
|
1,804 | 3.39 | 3.39 | 3.21 | 0 | 0 | 0 |
| 22/04/2019 |
3.39
|
6,300 | 3.39 | 3.39 | 3.33 | 0 | 0 | 0 |
| 19/04/2019 |
3.39
|
10,130 | 3.33 | 3.45 | 3.33 | 0 | 0 | 0 |
| 18/04/2019 |
3.33
|
2,100 | 3.27 | 3.33 | 3.15 | 0 | 0 | 0 |
| 17/04/2019 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
| 16/04/2019 |
3.27
|
3,000 | 3.21 | 3.51 | 3.15 | 0 | 0 | 0 |
| 12/04/2019 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 11/04/2019 |
3.21
|
400 | 3.27 | 3.27 | 3.15 | 0 | 0 | 0 |
| 10/04/2019 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
| 09/04/2019 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
| 08/04/2019 |
3.27
|
200 | 3.21 | 3.33 | 3.27 | 0 | 0 | 0 |
| 05/04/2019 |
3.21
|
400 | 3.21 | 3.33 | 3.21 | 0 | 0 | 0 |
| 04/04/2019 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 03/04/2019 |
3.21
|
3,200 | 3.21 | 3.21 | 3.15 | 600 | 0 | 0.0 |
| 02/04/2019 |
3.21
|
1,100 | 3.27 | 3.27 | 3.09 | 0 | 0 | 0 |
| 01/04/2019 |
3.27
|
26 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
| 29/03/2019 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
| 28/03/2019 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
| 27/03/2019 |
3.27
|
4,900 | 3.21 | 3.27 | 3.21 | 0 | 0 | 0 |
| 26/03/2019 |
3.21
|
6,826 | 3.09 | 3.21 | 3.15 | 0 | 0 | 0 |
| 25/03/2019 |
3.09
|
700 | 3.21 | 3.21 | 3.09 | 0 | 0 | 0 |
| 22/03/2019 |
3.21
|
2,100 | 3.15 | 3.21 | 3.15 | 0 | 0 | 0 |
| 21/03/2019 |
3.15
|
6,100 | 3.15 | 3.15 | 3.03 | 0 | 0 | 0 |
| 20/03/2019 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 19/03/2019 |
3.15
|
200 | 3.09 | 3.15 | 3.03 | 0 | 0 | 0 |
| 18/03/2019 |
3.09
|
9,000 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
| 15/03/2019 |
3.09
|
6,700 | 3.15 | 3.15 | 3.09 | 0 | 0 | 0 |
| 14/03/2019 |
3.15
|
200 | 3.15 | 3.15 | 3.09 | 0 | 0 | 0 |
| 13/03/2019 |
3.15
|
13,300 | 3.15 | 3.21 | 3.03 | 0 | 0 | 0 |
| 12/03/2019 |
3.15
|
2,400 | 3.09 | 3.15 | 3.09 | 0 | 0 | 0 |
| 11/03/2019 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
| 08/03/2019 |
3.09
|
200 | 3.15 | 3.15 | 3.03 | 0 | 0 | 0 |
| 07/03/2019 |
3.15
|
300 | 3.03 | 3.15 | 3.03 | 0 | 0 | 0 |
| 06/03/2019 |
3.03
|
9,300 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 05/03/2019 |
3.03
|
7,300 | 3.03 | 3.09 | 3.03 | 0 | 0 | 0 |
| 04/03/2019 |
3.03
|
2,200 | 3.03 | 3.09 | 3.03 | 0 | 0 | 0 |
| 01/03/2019 |
3.03
|
200 | 3.15 | 3.15 | 3.03 | 0 | 0 | 0 |
| 28/02/2019 |
3.15
|
100 | 3.03 | 3.15 | 3.15 | 0 | 0 | 0 |
| 27/02/2019 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 26/02/2019 |
3.03
|
22,600 | 3.03 | 3.15 | 3.03 | 0 | 0 | 0 |
| 25/02/2019 |
3.03
|
3,400 | 3.21 | 3.21 | 3.03 | 0 | 0 | 0 |
| 22/02/2019 |
3.21
|
700 | 3.15 | 3.21 | 3.09 | 0 | 0 | 0 |
| 21/02/2019 |
3.15
|
7,700 | 3.21 | 3.27 | 3.03 | 0 | 0 | 0 |
| 20/02/2019 |
3.21
|
2,100 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 19/02/2019 |
3.21
|
5,500 | 3.21 | 3.21 | 3.09 | 0 | 0 | 0 |
| 18/02/2019 |
3.21
|
800 | 3.15 | 3.21 | 3.21 | 0 | 0 | 0 |