| 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 | -3.64% | 137,900 | 0 | 0 |
5.10
5.70
5.10
|
|
2 tháng
(2024-07-22) |
-0.90 | -14.52% | 375,600 | 0 | 0 |
5.10
6.40
5.10
|
|
3 tháng
(2024-06-21) |
-0.40 | -7.02% | 589,300 | 0 | 0 |
5.10
7.20
5.10
|
|
6 tháng
(2024-03-25) |
-3 | -36.14% | 1,858,100 | 15,700 | 0.1 |
5.10
8.50
5.10
|
|
12 tháng
(2023-09-25) |
-3.70 | -41.11% | 3,708,200 | 43,000 | 0.5 |
5
9
5.10
|
|
24 tháng
(2022-09-30) |
0.30 | 6% | 8,124,675 | 48,900 | 0.5 |
2.70
10.60
5.10
|
|
36 tháng
(2021-10-05) |
-0.80 | -13.11% | 18,846,793 | 45,030 | 0.5 |
2.70
10.70
5.10
|
|
60 tháng
(2019-10-16) |
1.40 | 35.90% | 37,443,872 | 49,130 | 0.6 |
1.40
10.70
5.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2019 |
3.20
|
41,000 | 3.50 | 3.70 | 3.20 | 0 | 0 | 0 |
| 13/02/2019 |
3.50
|
19,500 | 3.30 | 3.50 | 3.40 | 0 | 0 | 0 |
| 12/02/2019 |
3.30
|
50,300 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 11/02/2019 |
3
|
16,700 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 01/02/2019 |
3.20
|
10,100 | 3.10 | 3.30 | 2.80 | 0 | 0 | 0 |
| 31/01/2019 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 30/01/2019 |
3.10
|
12,210 | 3 | 3.20 | 2.70 | 0 | 0 | 0 |
| 29/01/2019 |
3
|
38,000 | 3 | 3 | 3 | 0 | 0 | 0 |
| 28/01/2019 |
3
|
38,200 | 3 | 3 | 3 | 0 | 0 | 0 |
| 25/01/2019 |
3
|
22,700 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 24/01/2019 |
3.20
|
102 | 3 | 3.20 | 3.20 | 0 | 0 | 0 |
| 23/01/2019 |
3
|
22,700 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 22/01/2019 |
3.20
|
14,200 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 21/01/2019 |
3.20
|
8,610 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 18/01/2019 |
3
|
18,960 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 17/01/2019 |
3.20
|
130 | 3 | 3.20 | 3.20 | 0 | 0 | 0 |
| 16/01/2019 |
3
|
8,700 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 15/01/2019 |
3
|
19,600 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 14/01/2019 |
3.10
|
100 | 2.90 | 3.10 | 3.10 | 0 | 0 | 0 |
| 11/01/2019 |
2.90
|
3,300 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 10/01/2019 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 09/01/2019 |
2.90
|
3,100 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 08/01/2019 |
3
|
3,200 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
| 07/01/2019 |
2.90
|
300 | 3 | 3.30 | 2.90 | 0 | 0 | 0 |
| 04/01/2019 |
3
|
560 | 3.20 | 3.50 | 3 | 0 | 0 | 0 |
| 03/01/2019 |
3.20
|
1,000 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 02/01/2019 |
3.50
|
130 | 3.20 | 3.50 | 3.50 | 0 | 0 | 0 |
| 28/12/2018 |
3.20
|
5,400 | 3.30 | 3.60 | 3 | 0 | 0 | 0 |
| 27/12/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 26/12/2018 |
3.30
|
200 | 3 | 3.30 | 3.20 | 0 | 0 | 0 |
| 25/12/2018 |
3
|
11,200 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 24/12/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 21/12/2018 |
3.30
|
900 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 20/12/2018 |
3
|
9,900 | 3 | 3 | 3 | 0 | 0 | 0 |
| 19/12/2018 |
3
|
24,000 | 3 | 3 | 3 | 0 | 0 | 0 |
| 18/12/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 17/12/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 14/12/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 13/12/2018 |
3
|
1,140 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 12/12/2018 |
3
|
2,700 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 11/12/2018 |
3.10
|
10,200 | 3.10 | 3.10 | 3 | 0 | 10,000 | -0.0 |
| 10/12/2018 |
3.10
|
4,500 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 07/12/2018 |
3.10
|
200 | 3.20 | 3.40 | 3.10 | 100 | 0 | 0.0 |
| 06/12/2018 |
3.20
|
600 | 3 | 3.20 | 3.20 | 500 | 0 | 0.0 |
| 05/12/2018 |
3
|
8,700 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 04/12/2018 |
3.20
|
5,120 | 3 | 3.20 | 2.90 | 0 | 0 | 0 |
| 03/12/2018 |
3
|
15,500 | 3.10 | 3.40 | 3 | 0 | 0 | 0 |
| 30/11/2018 |
3.10
|
2,121 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 29/11/2018 |
3.10
|
18,200 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 28/11/2018 |
3.10
|
13,900 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 27/11/2018 |
3.10
|
22,300 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 26/11/2018 |
3.20
|
23,000 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 23/11/2018 |
3.20
|
300 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 22/11/2018 |
3.20
|
12,400 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 21/11/2018 |
3.30
|
13,800 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 20/11/2018 |
3.20
|
5,600 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 19/11/2018 |
3.20
|
410 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 16/11/2018 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 15/11/2018 |
3.20
|
9,700 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 14/11/2018 |
3.20
|
1,791 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 13/11/2018 |
3.30
|
400 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 12/11/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 09/11/2018 |
3.30
|
3,200 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 08/11/2018 |
3.20
|
5,231 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
| 07/11/2018 |
3.20
|
3,100 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 06/11/2018 |
3.40
|
1,100 | 3.30 | 3.40 | 3 | 0 | 0 | 0 |
| 05/11/2018 |
3.30
|
100 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 02/11/2018 |
3.60
|
140 | 3.30 | 3.60 | 3.60 | 0 | 0 | 0 |
| 01/11/2018 |
3.30
|
4,600 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 31/10/2018 |
3.30
|
16,200 | 3.30 | 3.50 | 3.10 | 0 | 0 | 0 |
| 30/10/2018 |
3.30
|
800 | 3.20 | 3.50 | 2.90 | 0 | 0 | 0 |
| 29/10/2018 |
3.20
|
50 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 26/10/2018 |
3.20
|
8,379 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 25/10/2018 |
3.20
|
2,900 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 24/10/2018 |
3.20
|
17,300 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 23/10/2018 |
3.30
|
5,100 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 22/10/2018 |
3.20
|
10,300 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 19/10/2018 |
3.20
|
1,400 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 18/10/2018 |
3.20
|
47,900 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 17/10/2018 |
3.20
|
95,200 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 16/10/2018 |
3.20
|
26,000 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 15/10/2018 |
3.10
|
8,630 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 12/10/2018 |
3.20
|
42,000 | 3 | 3.30 | 2.90 | 0 | 0 | 0 |
| 11/10/2018 |
3
|
51,100 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 10/10/2018 |
3
|
2,700 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 09/10/2018 |
3
|
35,500 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 08/10/2018 |
2.90
|
40,300 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 05/10/2018 |
3.20
|
4,400 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 04/10/2018 |
3.10
|
9,200 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 03/10/2018 |
3
|
24,700 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
| 02/10/2018 |
2.80
|
33,000 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
| 01/10/2018 |
3.10
|
38,100 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 28/09/2018 |
3.20
|
56,200 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 27/09/2018 |
3.20
|
210,000 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 26/09/2018 |
3.20
|
151,600 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 25/09/2018 |
3.20
|
93,800 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 24/09/2018 |
3.50
|
200 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 21/09/2018 |
3.80
|
2,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 20/09/2018 |
3.80
|
400 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 19/09/2018 |
3.80
|
10 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |