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) |
0.50 | 19.23% | 4,594,400 | 0 | 0 |
2.50
3.30
3.10
|
2 tháng
(2024-07-22) |
0.20 | 6.90% | 6,825,900 | 0 | 0 |
2.40
3.30
3.10
|
3 tháng
(2024-06-24) |
0.20 | 6.90% | 9,905,300 | 0 | 0 |
2.40
3.30
3.10
|
6 tháng
(2024-03-25) |
0 | 0% | 23,465,600 | 0 | 0 |
2.40
3.40
3.10
|
12 tháng
(2023-09-26) |
0.20 | 6.90% | 49,336,300 | 0 | 0 |
2.40
3.80
3.10
|
24 tháng
(2022-10-03) |
-0.50 | -13.89% | 115,337,331 | 0 | 0 |
1.80
3.80
3.10
|
36 tháng
(2021-10-06) |
-5.30 | -63.10% | 253,870,568 | -22,100 | -0.1 |
1.80
11.40
3.10
|
60 tháng
(2019-10-17) |
0.91 | 41.88% | 397,587,025 | 8,900 | -0.2 |
1.71
11.40
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
2.76
|
243,600 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
14/02/2019 |
2.76
|
441,100 | 2.66 | 2.85 | 2.66 | 0 | 0 | 0 |
13/02/2019 |
2.66
|
29,200 | 2.76 | 2.76 | 2.66 | 0 | 0 | 0 |
12/02/2019 |
2.76
|
176,116 | 2.66 | 2.76 | 2.66 | 0 | 0 | 0 |
11/02/2019 |
2.66
|
380,500 | 2.57 | 2.76 | 2.66 | 0 | 0 | 0 |
01/02/2019 |
2.57
|
217,500 | 2.66 | 2.66 | 2.57 | 0 | 0 | 0 |
31/01/2019 |
2.66
|
279,800 | 2.57 | 2.76 | 2.66 | 0 | 0 | 0 |
30/01/2019 |
2.57
|
136,200 | 2.76 | 2.76 | 2.57 | 0 | 0 | 0 |
29/01/2019 |
2.76
|
52,200 | 2.76 | 2.76 | 2.57 | 0 | 0 | 0 |
28/01/2019 |
2.76
|
48,200 | 2.76 | 2.76 | 2.66 | 0 | 0 | 0 |
25/01/2019 |
2.76
|
51,600 | 2.66 | 2.76 | 2.66 | 0 | 0 | 0 |
24/01/2019 |
2.66
|
36,000 | 2.76 | 2.76 | 2.66 | 0 | 0 | 0 |
23/01/2019 |
2.76
|
29,900 | 2.76 | 2.85 | 2.76 | 0 | 0 | 0 |
22/01/2019 |
2.76
|
77,700 | 2.85 | 2.85 | 2.76 | 0 | 0 | 0 |
21/01/2019 |
2.85
|
91,900 | 2.85 | 2.85 | 2.66 | 0 | 0 | 0 |
18/01/2019 |
2.85
|
5,600 | 2.76 | 2.85 | 2.76 | 0 | 0 | 0 |
17/01/2019 |
2.76
|
217,400 | 2.76 | 2.95 | 2.66 | 0 | 0 | 0 |
16/01/2019 |
2.76
|
209,100 | 2.95 | 2.95 | 2.66 | 0 | 0 | 0 |
15/01/2019 |
2.95
|
504,000 | 3.14 | 3.14 | 2.85 | 0 | 0 | 0 |
14/01/2019 |
3.14
|
16,300 | 3.14 | 3.14 | 3.04 | 0 | 0 | 0 |
11/01/2019 |
3.14
|
152,500 | 3.14 | 3.14 | 2.95 | 0 | 0 | 0 |
10/01/2019 |
3.14
|
258,900 | 3.23 | 3.23 | 3.04 | 0 | 0 | 0 |
09/01/2019 |
3.23
|
39,600 | 3.23 | 3.23 | 3.04 | 0 | 0 | 0 |
08/01/2019 |
3.23
|
216,900 | 3.14 | 3.23 | 2.95 | 0 | 0 | 0 |
07/01/2019 |
3.14
|
774,700 | 3.14 | 3.42 | 3.04 | 0 | 0 | 0 |
04/01/2019 |
3.14
|
36,500 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
03/01/2019 |
3.14
|
9,400 | 3.33 | 3.33 | 3.14 | 0 | 0 | 0 |
02/01/2019 |
3.33
|
200 | 3.23 | 3.33 | 3.23 | 0 | 0 | 0 |
28/12/2018 |
3.23
|
49,900 | 3.42 | 3.42 | 3.23 | 0 | 0 | 0 |
27/12/2018 |
3.42
|
61,300 | 3.23 | 3.42 | 3.23 | 0 | 0 | 0 |
26/12/2018 |
3.23
|
38,600 | 3.14 | 3.33 | 3.14 | 0 | 0 | 0 |
25/12/2018 |
3.14
|
68,800 | 3.33 | 3.33 | 3.14 | 0 | 0 | 0 |
24/12/2018 |
3.33
|
24,000 | 3.42 | 3.52 | 3.33 | 0 | 0 | 0 |
21/12/2018 |
3.42
|
7,100 | 3.52 | 3.52 | 3.42 | 0 | 0 | 0 |
20/12/2018 |
3.52
|
62,700 | 3.42 | 3.52 | 3.33 | 0 | 0 | 0 |
19/12/2018 |
3.42
|
332,700 | 3.42 | 3.52 | 3.14 | 0 | 0 | 0 |
18/12/2018 |
3.42
|
715,400 | 3.80 | 3.80 | 3.42 | 0 | 0 | 0 |
17/12/2018 |
3.80
|
44,300 | 3.80 | 3.80 | 3.61 | 0 | 0 | 0 |
14/12/2018 |
3.80
|
55,900 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
13/12/2018 |
3.80
|
53,600 | 3.90 | 3.99 | 3.80 | 0 | 0 | 0 |
12/12/2018 |
3.90
|
53,500 | 3.80 | 3.99 | 3.80 | 0 | 0 | 0 |
11/12/2018 |
3.80
|
65,000 | 4.09 | 4.09 | 3.80 | 0 | 0 | 0 |
10/12/2018 |
4.09
|
53,006 | 3.90 | 4.09 | 3.90 | 0 | 0 | 0 |
07/12/2018 |
3.90
|
267,800 | 3.90 | 4.18 | 3.90 | 0 | 0 | 0 |
06/12/2018 |
3.90
|
137,600 | 3.90 | 3.99 | 3.90 | 0 | 0 | 0 |
05/12/2018 |
3.90
|
296,700 | 3.90 | 3.99 | 3.80 | 0 | 0 | 0 |
04/12/2018 |
3.90
|
46,700 | 3.80 | 3.99 | 3.90 | 0 | 0 | 0 |
03/12/2018 |
3.80
|
222,000 | 3.71 | 3.99 | 3.61 | 0 | 0 | 0 |
30/11/2018 |
3.71
|
41,800 | 3.71 | 3.71 | 3.61 | 0 | 0 | 0 |
29/11/2018 |
3.71
|
79,800 | 3.80 | 3.80 | 3.61 | 0 | 0 | 0 |
28/11/2018 |
3.80
|
25,700 | 3.80 | 3.80 | 3.71 | 0 | 0 | 0 |
27/11/2018 |
3.80
|
106,606 | 3.80 | 3.90 | 3.71 | 0 | 0 | 0 |
26/11/2018 |
3.80
|
46,410 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
23/11/2018 |
3.80
|
77,400 | 3.99 | 3.99 | 3.80 | 0 | 0 | 0 |
22/11/2018 |
3.99
|
16,000 | 3.90 | 3.99 | 3.90 | 0 | 0 | 0 |
21/11/2018 |
3.90
|
182,200 | 3.90 | 3.90 | 3.71 | 0 | 0 | 0 |
20/11/2018 |
3.90
|
177,616 | 3.90 | 3.99 | 3.71 | 0 | 0 | 0 |
19/11/2018 |
3.90
|
49,200 | 3.99 | 3.99 | 3.80 | 0 | 0 | 0 |
16/11/2018 |
3.99
|
74,900 | 3.90 | 3.99 | 3.71 | 0 | 0 | 0 |
15/11/2018 |
3.90
|
116,500 | 4.18 | 4.18 | 3.90 | 0 | 0 | 0 |
14/11/2018 |
4.18
|
276,900 | 4.09 | 4.18 | 3.80 | 0 | 0 | 0 |
13/11/2018 |
4.09
|
76,500 | 4.18 | 4.18 | 3.99 | 0 | 0 | 0 |
12/11/2018 |
4.18
|
828,800 | 3.80 | 4.18 | 3.80 | 0 | 0 | 0 |
09/11/2018 |
3.80
|
307,400 | 3.80 | 3.90 | 3.71 | 0 | 0 | 0 |
08/11/2018 |
3.80
|
282,200 | 3.71 | 3.80 | 3.52 | 0 | 0 | 0 |
07/11/2018 |
3.71
|
29,700 | 3.61 | 3.71 | 3.52 | 0 | 0 | 0 |
06/11/2018 |
3.61
|
82,700 | 3.61 | 3.61 | 3.52 | 0 | 0 | 0 |
05/11/2018 |
3.61
|
337,400 | 3.42 | 3.61 | 3.42 | 0 | 0 | 0 |
02/11/2018 |
3.42
|
125,400 | 3.42 | 3.61 | 3.42 | 0 | 0 | 0 |
01/11/2018 |
3.42
|
46,800 | 3.42 | 3.52 | 3.42 | 0 | 0 | 0 |
31/10/2018 |
3.42
|
152,040 | 3.61 | 3.80 | 3.42 | 0 | 0 | 0 |
30/10/2018 |
3.61
|
827,200 | 3.99 | 3.99 | 3.61 | 0 | 0 | 0 |
29/10/2018 |
3.99
|
277,100 | 4.09 | 4.09 | 3.71 | 0 | 0 | 0 |
26/10/2018 |
4.09
|
57,000 | 3.99 | 4.09 | 3.99 | 5,000 | 0 | 0.0 |
25/10/2018 |
3.99
|
96,200 | 4.09 | 4.09 | 3.80 | 35,000 | 0 | 0.1 |
24/10/2018 |
4.09
|
19,350 | 4.09 | 4.09 | 3.80 | 0 | 0 | 0 |
23/10/2018 |
4.09
|
78,100 | 4.18 | 4.18 | 3.80 | 5,000 | 20,000 | -0.1 |
22/10/2018 |
4.18
|
268,540 | 4.18 | 4.18 | 3.99 | 91,700 | 0 | 0.4 |
19/10/2018 |
4.18
|
64,000 | 4.18 | 4.18 | 3.90 | 0 | 0 | 0 |
18/10/2018 |
4.18
|
152,800 | 4.28 | 4.28 | 3.99 | 0 | 0 | 0 |
17/10/2018 |
4.28
|
210,680 | 4.18 | 4.28 | 4.09 | 0 | 0 | 0 |
16/10/2018 |
4.18
|
40,715 | 4.18 | 4.28 | 3.99 | 0 | 0 | 0 |
15/10/2018 |
4.18
|
315,735 | 4.28 | 4.28 | 3.90 | 0 | 0 | 0 |
12/10/2018 |
4.28
|
563,200 | 3.90 | 4.28 | 3.52 | 0 | 0 | 0 |
11/10/2018 |
3.90
|
306,200 | 4.28 | 4.28 | 3.90 | 0 | 30,100 | -0.1 |
10/10/2018 |
4.28
|
550,535 | 4.47 | 4.47 | 4.09 | 0 | 0 | 0 |
09/10/2018 |
4.47
|
977,590 | 4.28 | 4.56 | 4.28 | 0 | 0 | 0 |
08/10/2018 |
4.28
|
1,011,530 | 3.90 | 4.28 | 4.09 | 30,000 | 0 | 0.1 |
05/10/2018 |
3.90
|
1,870,608 | 3.61 | 3.90 | 3.61 | 0 | 0 | 0 |
04/10/2018 |
3.61
|
58,600 | 3.42 | 3.61 | 3.42 | 4,000 | 0 | 0.0 |
03/10/2018 |
3.42
|
95,900 | 3.52 | 3.52 | 3.42 | 0 | 0 | 0 |
02/10/2018 |
3.52
|
65,831 | 3.61 | 3.61 | 3.52 | 0 | 0 | 0 |
01/10/2018 |
3.61
|
734,637 | 3.42 | 3.71 | 3.23 | 0 | 40,000 | -0.1 |
28/09/2018 |
3.42
|
2,005 | 3.33 | 3.42 | 3.33 | 0 | 0 | 0 |
27/09/2018 |
3.33
|
71,331 | 3.42 | 3.52 | 3.23 | 20,000 | 0 | 0.1 |
26/09/2018 |
3.42
|
48,600 | 3.33 | 3.42 | 3.33 | 0 | 0 | 0 |
25/09/2018 |
3.33
|
29,000 | 3.52 | 3.52 | 3.33 | 0 | 0 | 0 |
24/09/2018 |
3.52
|
207,670 | 3.42 | 3.52 | 3.23 | 0 | 0 | 0 |
21/09/2018 |
3.42
|
117,621 | 3.52 | 3.52 | 3.33 | 0 | 0 | 0 |
20/09/2018 |
3.52
|
77,600 | 3.61 | 3.61 | 3.52 | 0 | 0 | 0 |