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) |
-0.30 | -5.08% | 131,700 | 200 | 0.0 |
5.60
6.50
5.60
|
2 tháng
(2024-07-22) |
-1.10 | -16.42% | 177,000 | 200 | 0.0 |
5.50
7.10
5.60
|
3 tháng
(2024-06-21) |
-1.20 | -17.65% | 705,400 | -400 | -0.0 |
5.50
7.10
5.60
|
6 tháng
(2024-03-25) |
0.60 | 12% | 1,064,802 | -3,400 | -0.0 |
4.60
7.10
5.60
|
12 tháng
(2023-09-25) |
0.30 | 5.66% | 2,749,090 | -1,800 | -0.0 |
4.60
7.10
5.60
|
24 tháng
(2022-09-30) |
1.40 | 33.33% | 14,542,699 | 8,500 | 0.0 |
3
7.10
5.60
|
36 tháng
(2021-10-05) |
-1.40 | -20% | 39,617,001 | -59,400 | -0.3 |
3
10.20
5.60
|
60 tháng
(2019-10-16) |
2.68 | 91.74% | 86,249,188 | 29,700 | -0.2 |
2.30
10.20
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2019 |
3.12
|
136,300 | 3.12 | 3.20 | 3.04 | 0 | 1,000 | -0.0 |
13/02/2019 |
3.12
|
170,510 | 3.20 | 3.20 | 3.12 | 0 | 0 | 0 |
12/02/2019 |
3.20
|
70,230 | 3.12 | 3.20 | 3.12 | 0 | 0 | 0 |
11/02/2019 |
3.12
|
238,600 | 3.36 | 3.45 | 3.12 | 1,000 | 0 | 0.0 |
01/02/2019 |
3.36
|
82,410 | 3.20 | 3.45 | 3.28 | 0 | 0 | 0 |
31/01/2019 |
3.20
|
52,600 | 3.28 | 3.36 | 3.20 | 0 | 0 | 0 |
30/01/2019 |
3.28
|
136,300 | 3.20 | 3.45 | 3.28 | 0 | 0 | 0 |
29/01/2019 |
3.20
|
6,900 | 3.12 | 3.28 | 3.20 | 0 | 0 | 0 |
28/01/2019 |
3.12
|
40,400 | 3.20 | 3.28 | 3.12 | 0 | 0 | 0 |
25/01/2019 |
3.20
|
94,500 | 3.20 | 3.45 | 3.20 | 0 | 0 | 0 |
24/01/2019 |
3.20
|
24,700 | 3.20 | 3.36 | 3.20 | 0 | 0 | 0 |
23/01/2019 |
3.20
|
183,300 | 3.12 | 3.20 | 3.12 | 0 | 0 | 0 |
22/01/2019 |
3.12
|
17,100 | 3.12 | 3.20 | 3.04 | 0 | 3,000 | -0.0 |
21/01/2019 |
3.12
|
116,600 | 3.20 | 3.20 | 3.04 | 0 | 15,000 | -0.1 |
18/01/2019 |
3.20
|
58,100 | 3.20 | 3.28 | 3.20 | 0 | 0 | 0 |
17/01/2019 |
3.20
|
80,400 | 3.20 | 3.28 | 3.12 | 0 | 0 | 0 |
16/01/2019 |
3.20
|
172,900 | 3.04 | 3.28 | 3.04 | 0 | 0 | 0 |
15/01/2019 |
3.04
|
28,200 | 3.04 | 3.12 | 3.04 | 0 | 0 | 0 |
14/01/2019 |
3.04
|
32,100 | 3.04 | 3.12 | 2.95 | 0 | 0 | 0 |
11/01/2019 |
3.04
|
31,450 | 3.04 | 3.12 | 3.04 | 0 | 0 | 0 |
10/01/2019 |
3.04
|
41,300 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 |
09/01/2019 |
3.12
|
111,000 | 3.12 | 3.20 | 3.12 | 0 | 0 | 0 |
08/01/2019 |
3.12
|
43,100 | 3.04 | 3.12 | 3.04 | 0 | 0 | 0 |
07/01/2019 |
3.04
|
267,210 | 3.12 | 3.20 | 2.87 | 0 | 0 | 0 |
04/01/2019 |
3.12
|
141,677 | 3.20 | 3.20 | 3.04 | 0 | 0 | 0 |
03/01/2019 |
3.20
|
41,000 | 3.20 | 3.28 | 3.12 | 0 | 0 | 0 |
02/01/2019 |
3.20
|
41,500 | 3.20 | 3.28 | 3.20 | 0 | 0 | 0 |
28/12/2018 |
3.20
|
23,800 | 3.28 | 3.28 | 3.20 | 0 | 0 | 0 |
27/12/2018 |
3.28
|
152,700 | 3.20 | 3.45 | 3.28 | 0 | 0 | 0 |
26/12/2018 |
3.20
|
144,600 | 3.28 | 3.36 | 3.20 | 0 | 0 | 0 |
25/12/2018 |
3.28
|
81,000 | 3.45 | 3.45 | 3.28 | 0 | 0 | 0 |
24/12/2018 |
3.45
|
86,210 | 3.61 | 3.61 | 3.45 | 0 | 0 | 0 |
21/12/2018 |
3.61
|
155,800 | 3.53 | 3.61 | 3.53 | 0 | 0 | 0 |
20/12/2018 |
3.53
|
97,821 | 3.61 | 3.61 | 3.53 | 0 | 0 | 0 |
19/12/2018 |
3.61
|
162,600 | 3.61 | 3.77 | 3.53 | 0 | 0 | 0 |
18/12/2018 |
3.61
|
184,000 | 3.61 | 3.69 | 3.53 | 8,000 | 0 | 0.0 |
17/12/2018 |
3.61
|
274,457 | 3.61 | 3.86 | 3.61 | 0 | 900 | -0.0 |
14/12/2018 |
3.61
|
180,410 | 3.61 | 3.61 | 3.53 | 0 | 0 | 0 |
13/12/2018 |
3.61
|
104,000 | 3.77 | 3.77 | 3.53 | 0 | 0 | 0 |
12/12/2018 |
3.77
|
333,625 | 3.69 | 4.02 | 3.77 | 0 | 400 | -0.0 |
11/12/2018 |
3.69
|
660,492 | 3.36 | 3.69 | 3.36 | 0 | 0 | 0 |
10/12/2018 |
3.36
|
103,200 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 |
07/12/2018 |
3.36
|
99,800 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 |
06/12/2018 |
3.36
|
157,200 | 3.20 | 3.36 | 3.20 | 0 | 0 | 0 |
05/12/2018 |
3.20
|
115,934 | 3.20 | 3.28 | 3.12 | 0 | 0 | 0 |
04/12/2018 |
3.20
|
48,500 | 3.20 | 3.28 | 3.20 | 3,000 | 0 | 0.0 |
03/12/2018 |
3.20
|
163,409 | 3.04 | 3.28 | 3.12 | 0 | 0 | 0 |
30/11/2018 |
3.04
|
42,200 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 |
29/11/2018 |
3.12
|
152,010 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 |
28/11/2018 |
3.12
|
110,734 | 3.04 | 3.20 | 3.04 | 0 | 0 | 0 |
27/11/2018 |
3.04
|
50,400 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 |
26/11/2018 |
3.12
|
26,300 | 3.12 | 3.20 | 3.04 | 0 | 0 | 0 |
23/11/2018 |
3.12
|
91,600 | 3.20 | 3.28 | 3.12 | 0 | 0 | 0 |
22/11/2018 |
3.20
|
152,034 | 3.12 | 3.28 | 3.12 | 0 | 0 | 0 |
21/11/2018 |
3.12
|
140,500 | 3.04 | 3.20 | 3.04 | 0 | 0 | 0 |
20/11/2018 |
3.04
|
158,915 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 |
19/11/2018 |
3.12
|
124,000 | 3.12 | 3.20 | 3.04 | 0 | 0 | 0 |
16/11/2018 |
3.12
|
151,600 | 3.12 | 3.20 | 3.04 | 0 | 0 | 0 |
15/11/2018 |
3.12
|
39,700 | 3.20 | 3.28 | 3.12 | 0 | 0 | 0 |
14/11/2018 |
3.20
|
101,314 | 3.20 | 3.28 | 3.12 | 0 | 0 | 0 |
13/11/2018 |
3.20
|
113,200 | 3.12 | 3.20 | 3.12 | 0 | 0 | 0 |
12/11/2018 |
3.12
|
170,400 | 3.20 | 3.28 | 3.12 | 0 | 0 | 0 |
09/11/2018 |
3.20
|
103,210 | 3.28 | 3.36 | 3.20 | 0 | 0 | 0 |
08/11/2018 |
3.28
|
143,209 | 3.12 | 3.28 | 3.20 | 0 | 0 | 0 |
07/11/2018 |
3.12
|
142,700 | 3.12 | 3.20 | 3.12 | 0 | 0 | 0 |
06/11/2018 |
3.12
|
72,410 | 3.20 | 3.28 | 3.12 | 100 | 0 | 0.0 |
05/11/2018 |
3.20
|
87,120 | 3.12 | 3.20 | 3.12 | 0 | 0 | 0 |
02/11/2018 |
3.12
|
557,433 | 3.28 | 3.36 | 3.12 | 0 | 0 | 0 |
01/11/2018 |
3.28
|
137,528 | 3.28 | 3.36 | 3.12 | 200 | 0 | 0.0 |
31/10/2018 |
3.28
|
70,305 | 3.12 | 3.36 | 3.12 | 0 | 0 | 0 |
30/10/2018 |
3.12
|
102,400 | 3.20 | 3.28 | 3.12 | 0 | 0 | 0 |
29/10/2018 |
3.20
|
388,800 | 3.45 | 3.45 | 3.20 | 0 | 0 | 0 |
26/10/2018 |
3.45
|
30,300 | 3.36 | 3.53 | 3.36 | 0 | 0 | 0 |
25/10/2018 |
3.36
|
88,100 | 3.53 | 3.53 | 3.28 | 0 | 0 | 0 |
24/10/2018 |
3.53
|
55,800 | 3.36 | 3.53 | 3.36 | 0 | 0 | 0 |
23/10/2018 |
3.36
|
237,100 | 3.61 | 3.61 | 3.36 | 0 | 0 | 0 |
22/10/2018 |
3.61
|
200,100 | 3.69 | 3.77 | 3.61 | 0 | 0 | 0 |
19/10/2018 |
3.69
|
133,028 | 3.69 | 3.69 | 3.53 | 0 | 0 | 0 |
18/10/2018 |
3.69
|
77,405 | 3.61 | 3.69 | 3.61 | 0 | 0 | 0 |
17/10/2018 |
3.61
|
279,700 | 3.61 | 3.69 | 3.61 | 0 | 0 | 0 |
16/10/2018 |
3.61
|
162,810 | 3.69 | 3.77 | 3.61 | 0 | 0 | 0 |
15/10/2018 |
3.69
|
186,500 | 3.69 | 3.77 | 3.61 | 0 | 0 | 0 |
12/10/2018 |
3.69
|
257,300 | 3.69 | 3.77 | 3.45 | 0 | 0 | 0 |
11/10/2018 |
3.69
|
874,010 | 4.02 | 4.02 | 3.69 | 0 | 0 | 0 |
10/10/2018 |
4.02
|
201,010 | 4.18 | 4.27 | 4.02 | 0 | 0 | 0 |
09/10/2018 |
4.18
|
575,240 | 3.86 | 4.18 | 3.77 | 11,700 | 0 | 0.1 |
08/10/2018 |
3.86
|
231,500 | 3.86 | 3.86 | 3.69 | 0 | 0 | 0 |
05/10/2018 |
3.86
|
301,143 | 4.10 | 4.18 | 3.86 | 0 | 0 | 0 |
04/10/2018 |
4.10
|
553,130 | 3.94 | 4.27 | 4.02 | 4,000 | 0 | 0.0 |
03/10/2018 |
3.94
|
815,250 | 3.61 | 3.94 | 3.61 | 0 | 0 | 0 |
02/10/2018 |
3.61
|
278,700 | 3.53 | 3.61 | 3.45 | 0 | 0 | 0 |
01/10/2018 |
3.53
|
223,500 | 3.61 | 3.69 | 3.53 | 100 | 0 | 0.0 |
28/09/2018 |
3.61
|
333,000 | 3.69 | 3.86 | 3.45 | 0 | 10,000 | -0.0 |
27/09/2018 |
3.69
|
777,830 | 3.36 | 3.69 | 3.36 | 0 | 0 | 0 |
26/09/2018 |
3.36
|
327,310 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 |
25/09/2018 |
3.45
|
198,150 | 3.45 | 3.53 | 3.45 | 0 | 0 | 0 |
24/09/2018 |
3.45
|
151,200 | 3.53 | 3.53 | 3.45 | 0 | 0 | 0 |
21/09/2018 |
3.53
|
465,300 | 3.53 | 3.61 | 3.36 | 0 | 0 | 0 |
20/09/2018 |
3.53
|
378,500 | 3.45 | 3.61 | 3.45 | 0 | 0 | 0 |
19/09/2018 |
3.45
|
358,280 | 3.45 | 3.53 | 3.36 | 0 | 0 | 0 |