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) |
-0.15 | -4.69% | 1,339,900 | 0 | 0 |
2.90
3.23
3.05
|
2 tháng
(2024-07-22) |
-0.63 | -17.12% | 2,631,700 | -1,500 | -0.0 |
2.90
3.68
3.05
|
3 tháng
(2024-06-24) |
-0.82 | -21.19% | 3,577,500 | -1,500 | -0.0 |
2.90
3.90
3.05
|
6 tháng
(2024-03-25) |
-1.03 | -25.25% | 14,601,500 | -1,600 | -0.0 |
2.90
4.35
3.05
|
12 tháng
(2023-09-26) |
-2.55 | -45.54% | 48,780,600 | -16,900 | -0.1 |
2.90
5.72
3.05
|
24 tháng
(2022-10-03) |
-3.02 | -49.75% | 133,916,000 | -27,500 | -1.1 |
2.90
6.47
3.05
|
36 tháng
(2021-10-06) |
-4.05 | -57.04% | 316,892,800 | -14,077 | 1.2 |
2.90
18.90
3.05
|
60 tháng
(2019-10-17) |
-2.14 | -41.23% | 340,036,210 | -200,067 | 0.4 |
2.90
18.90
3.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
3.65
|
19,880 | 3.45 | 3.66 | 3.65 | 0 | 0 | 0 |
10/07/2019 |
3.45
|
2,000 | 3.70 | 3.70 | 3.45 | 0 | 0 | 0 |
09/07/2019 |
3.70
|
640 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
08/07/2019 |
3.50
|
10 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
05/07/2019 |
3.50
|
2,600 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
04/07/2019 |
3.50
|
3,350 | 3.66 | 3.66 | 3.44 | 0 | 0 | 0 |
03/07/2019 |
3.66
|
1,100 | 3.67 | 3.67 | 3.65 | 0 | 0 | 0 |
02/07/2019 |
3.67
|
60 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
01/07/2019 |
3.67
|
290 | 3.69 | 3.69 | 3.45 | 0 | 0 | 0 |
28/06/2019 |
3.69
|
8,300 | 3.50 | 3.69 | 3.50 | 0 | 0 | 0 |
27/06/2019 |
3.50
|
3,450 | 3.72 | 3.72 | 3.47 | 0 | 0 | 0 |
26/06/2019 |
3.72
|
410 | 3.55 | 3.72 | 3.50 | 0 | 0 | 0 |
25/06/2019 |
3.55
|
200 | 3.73 | 3.73 | 3.55 | 0 | 0 | 0 |
24/06/2019 |
3.73
|
20 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
21/06/2019 |
3.73
|
3,130 | 3.80 | 3.80 | 3.55 | 0 | 0 | 0 |
20/06/2019 |
3.80
|
10 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
19/06/2019 |
3.80
|
600 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
18/06/2019 |
3.80
|
490 | 3.60 | 3.80 | 3.46 | 0 | 0 | 0 |
17/06/2019 |
3.60
|
8,150 | 3.69 | 3.85 | 3.45 | 0 | 0 | 0 |
14/06/2019 |
3.69
|
14,210 | 3.69 | 3.69 | 3.44 | 0 | 0 | 0 |
13/06/2019 |
3.69
|
24,200 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
12/06/2019 |
3.69
|
31,060 | 3.64 | 3.76 | 3.41 | 0 | 0 | 0 |
11/06/2019 |
3.64
|
79,730 | 3.91 | 3.91 | 3.64 | 0 | 0 | 0 |
10/06/2019 |
3.91
|
61,870 | 4.09 | 4.09 | 3.81 | 0 | 0 | 0 |
07/06/2019 |
4.09
|
64,200 | 4 | 4.21 | 3.98 | 0 | 0 | 0 |
06/06/2019 |
4
|
228,810 | 3.96 | 4.22 | 3.75 | 0 | 0 | 0 |
05/06/2019 |
3.96
|
346,200 | 3.71 | 3.96 | 3.96 | 0 | 0 | 0 |
04/06/2019 |
3.71
|
51,700 | 3.47 | 3.71 | 3.71 | 0 | 0 | 0 |
03/06/2019 |
3.47
|
66,220 | 3.25 | 3.47 | 3.47 | 0 | 0 | 0 |
31/05/2019 |
3.25
|
69,700 | 3.04 | 3.25 | 2.99 | 0 | 0 | 0 |
30/05/2019 |
3.04
|
46,430 | 3 | 3.04 | 3 | 0 | 0 | 0 |
29/05/2019 |
3
|
15,120 | 3.07 | 3.07 | 3 | 0 | 0 | 0 |
28/05/2019 |
3.07
|
34,890 | 3 | 3.07 | 2.80 | 0 | 100 | -0.0 |
27/05/2019 |
3
|
11,010 | 3 | 3 | 2.90 | 0 | 0 | 0 |
24/05/2019 |
3
|
60,000 | 3 | 3 | 3 | 0 | 0 | 0 |
23/05/2019 |
3
|
52,830 | 2.99 | 3 | 2.80 | 0 | 0 | 0 |
22/05/2019 |
2.99
|
10,200 | 3 | 3 | 2.80 | 0 | 0 | 0 |
21/05/2019 |
3
|
5,400 | 2.95 | 3 | 2.95 | 0 | 0 | 0 |
20/05/2019 |
2.95
|
68,760 | 2.98 | 2.98 | 2.78 | 0 | 0 | 0 |
17/05/2019 |
2.98
|
3,120 | 3.10 | 3.10 | 2.89 | 0 | 0 | 0 |
16/05/2019 |
3.10
|
16,560 | 3 | 3.10 | 2.79 | 0 | 0 | 0 |
15/05/2019 |
3
|
110 | 3 | 3 | 3 | 0 | 0 | 0 |
14/05/2019 |
3
|
110 | 3 | 3 | 3 | 0 | 0 | 0 |
13/05/2019 |
3
|
70 | 2.83 | 3 | 3 | 0 | 0 | 0 |
10/05/2019 |
2.83
|
50 | 3.04 | 3.04 | 2.83 | 0 | 0 | 0 |
09/05/2019 |
3.04
|
110 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
08/05/2019 |
3.04
|
4,310 | 3.04 | 3.04 | 2.83 | 0 | 0 | 0 |
07/05/2019 |
3.04
|
2,910 | 3.05 | 3.05 | 2.84 | 0 | 0 | 0 |
06/05/2019 |
3.05
|
210 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
03/05/2019 |
3.05
|
510 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
02/05/2019 |
3.05
|
31,180 | 2.89 | 3.05 | 2.88 | 0 | 10 | -0 |
26/04/2019 |
2.89
|
210 | 2.91 | 2.91 | 2.89 | 0 | 0 | 0 |
25/04/2019 |
2.91
|
120 | 2.92 | 2.92 | 2.91 | 0 | 0 | 0 |
24/04/2019 |
2.92
|
260 | 2.74 | 2.92 | 2.90 | 0 | 0 | 0 |
23/04/2019 |
2.74
|
6,880 | 2.57 | 2.74 | 2.56 | 0 | 0 | 0 |
22/04/2019 |
2.57
|
10,550 | 2.75 | 2.75 | 2.57 | 0 | 0 | 0 |
19/04/2019 |
2.75
|
8,040 | 2.95 | 3.14 | 2.75 | 0 | 0 | 0 |
18/04/2019 |
2.95
|
210 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
17/04/2019 |
2.95
|
320 | 2.95 | 2.95 | 2.80 | 0 | 0 | 0 |
16/04/2019 |
2.95
|
88,910 | 2.97 | 3.10 | 2.95 | 0 | 0 | 0 |
12/04/2019 |
2.97
|
3,510 | 2.97 | 2.97 | 2.90 | 0 | 0 | 0 |
11/04/2019 |
2.97
|
181,740 | 2.95 | 3 | 2.90 | 0 | 0 | 0 |
10/04/2019 |
2.95
|
2,110 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
09/04/2019 |
2.95
|
7,360 | 2.85 | 2.95 | 2.67 | 0 | 0 | 0 |
08/04/2019 |
2.85
|
650 | 2.90 | 2.90 | 2.71 | 0 | 0 | 0 |
05/04/2019 |
2.90
|
100 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
04/04/2019 |
2.90
|
110 | 2.93 | 2.93 | 2.90 | 0 | 0 | 0 |
03/04/2019 |
2.93
|
1,440 | 3 | 3 | 2.79 | 0 | 0 | 0 |
02/04/2019 |
3
|
3,730 | 2.85 | 3 | 2.84 | 0 | 0 | 0 |
01/04/2019 |
2.85
|
2,940 | 2.80 | 2.85 | 2.80 | 0 | 0 | 0 |
29/03/2019 |
2.80
|
6,330 | 2.66 | 2.80 | 2.65 | 100 | 0 | 0.0 |
28/03/2019 |
2.66
|
2,080 | 2.65 | 2.66 | 2.51 | 0 | 0 | 0 |
27/03/2019 |
2.65
|
10,410 | 2.50 | 2.65 | 2.55 | 0 | 0 | 0 |
26/03/2019 |
2.50
|
6,480 | 2.68 | 2.68 | 2.50 | 0 | 0 | 0 |
25/03/2019 |
2.68
|
260 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
22/03/2019 |
2.68
|
120 | 2.63 | 2.68 | 2.68 | 0 | 0 | 0 |
21/03/2019 |
2.63
|
2,310 | 2.67 | 2.67 | 2.49 | 0 | 0 | 0 |
20/03/2019 |
2.67
|
90 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
19/03/2019 |
2.67
|
110 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
18/03/2019 |
2.67
|
60 | 2.51 | 2.67 | 2.67 | 0 | 0 | 0 |
15/03/2019 |
2.51
|
3,580 | 2.57 | 2.57 | 2.50 | 0 | 0 | 0 |
14/03/2019 |
2.57
|
1,160 | 2.59 | 2.59 | 2.45 | 0 | 0 | 0 |
13/03/2019 |
2.59
|
20,990 | 2.51 | 2.59 | 2.50 | 0 | 0 | 0 |
12/03/2019 |
2.51
|
60 | 2.67 | 2.67 | 2.51 | 0 | 0 | 0 |
11/03/2019 |
2.67
|
30 | 2.57 | 2.67 | 2.67 | 0 | 0 | 0 |
08/03/2019 |
2.57
|
6,750 | 2.69 | 2.69 | 2.52 | 0 | 0 | 0 |
07/03/2019 |
2.69
|
20 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
06/03/2019 |
2.69
|
30 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
05/03/2019 |
2.69
|
30 | 2.62 | 2.69 | 2.69 | 0 | 0 | 0 |
04/03/2019 |
2.62
|
110 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 |
01/03/2019 |
2.62
|
340 | 2.62 | 2.62 | 2.53 | 0 | 0 | 0 |
28/02/2019 |
2.62
|
2,580 | 2.70 | 2.70 | 2.53 | 0 | 0 | 0 |
27/02/2019 |
2.70
|
810 | 2.74 | 2.74 | 2.55 | 0 | 0 | 0 |
26/02/2019 |
2.74
|
220 | 2.70 | 2.74 | 2.70 | 0 | 0 | 0 |
25/02/2019 |
2.70
|
1,010 | 2.66 | 2.70 | 2.60 | 0 | 0 | 0 |
22/02/2019 |
2.66
|
2,690 | 2.64 | 2.66 | 2.50 | 0 | 0 | 0 |
21/02/2019 |
2.64
|
960 | 2.66 | 2.66 | 2.50 | 0 | 0 | 0 |
20/02/2019 |
2.66
|
3,930 | 2.49 | 2.66 | 2.63 | 0 | 0 | 0 |
19/02/2019 |
2.49
|
2,070 | 2.67 | 2.67 | 2.49 | 0 | 0 | 0 |
18/02/2019 |
2.67
|
330 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |