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) |
-0.05 | -1.49% | 4,476,100 | -3,700 | -0.0 |
3.31
3.39
3.33
|
2 tháng
(2024-07-22) |
-0.16 | -4.61% | 10,225,400 | -78,920 | -0.3 |
3.14
3.52
3.33
|
3 tháng
(2024-06-24) |
-0.23 | -6.50% | 18,540,700 | -66,320 | -0.3 |
3.14
3.76
3.33
|
6 tháng
(2024-03-25) |
-0.27 | -7.54% | 51,395,300 | 9,784 | 0.0 |
3.14
3.95
3.33
|
12 tháng
(2023-09-26) |
-0.28 | -7.80% | 104,236,900 | 404,184 | 1.3 |
2.95
3.95
3.33
|
24 tháng
(2022-10-03) |
-1.10 | -24.94% | 369,444,500 | 585,607 | 1.7 |
2.31
4.69
3.33
|
36 tháng
(2021-10-06) |
-3.61 | -52.17% | 1,079,375,100 | -569,421 | -5.4 |
2.31
13.45
3.33
|
60 tháng
(2019-10-17) |
-1.64 | -33.13% | 1,723,539,970 | -19,731,131 | -91.3 |
2.07
13.45
3.33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
3.18
|
164,700 | 3.20 | 3.23 | 3.17 | 0 | 3,000 | -0.0 |
14/02/2019 |
3.20
|
222,230 | 3.21 | 3.27 | 3.17 | 0 | 0 | 0 |
13/02/2019 |
3.21
|
184,640 | 3.20 | 3.23 | 3.14 | 0 | 0 | 0 |
12/02/2019 |
3.20
|
233,160 | 3.20 | 3.21 | 3.16 | 10,000 | 0 | 0.0 |
11/02/2019 |
3.20
|
68,650 | 3.20 | 3.23 | 3.17 | 0 | 0 | 0 |
01/02/2019 |
3.20
|
418,140 | 3.16 | 3.25 | 3.15 | 0 | 68,800 | -0.2 |
31/01/2019 |
3.16
|
303,730 | 3.02 | 3.17 | 3 | 0 | 0 | 0 |
30/01/2019 |
3.02
|
88,550 | 3.05 | 3.15 | 3.02 | 0 | 0 | 0 |
29/01/2019 |
3.05
|
30,900 | 3.10 | 3.10 | 3.05 | 0 | 0 | 0 |
28/01/2019 |
3.10
|
255,870 | 3.09 | 3.14 | 3.03 | 0 | 0 | 0 |
25/01/2019 |
3.09
|
53,920 | 3.07 | 3.18 | 3.07 | 28,500 | 0 | 0.1 |
24/01/2019 |
3.07
|
67,460 | 3.12 | 3.12 | 3.07 | 0 | 0 | 0 |
23/01/2019 |
3.12
|
64,310 | 3.09 | 3.13 | 3.04 | 0 | 0 | 0 |
22/01/2019 |
3.09
|
133,150 | 3.11 | 3.16 | 3.07 | 0 | 0 | 0 |
21/01/2019 |
3.11
|
19,130 | 3.07 | 3.20 | 3.07 | 0 | 0 | 0 |
18/01/2019 |
3.07
|
54,400 | 3.13 | 3.20 | 3 | 0 | 0 | 0 |
17/01/2019 |
3.13
|
257,530 | 3.07 | 3.22 | 3.05 | 0 | 3,000 | -0.0 |
16/01/2019 |
3.07
|
77,100 | 3.21 | 3.21 | 3.07 | 0 | 0 | 0 |
15/01/2019 |
3.21
|
164,730 | 3.02 | 3.22 | 2.98 | 0 | 0 | 0 |
14/01/2019 |
3.02
|
129,070 | 2.94 | 3.08 | 2.92 | 0 | 0 | 0 |
11/01/2019 |
2.94
|
86,700 | 2.90 | 3 | 2.93 | 0 | 0 | 0 |
10/01/2019 |
2.90
|
147,580 | 2.92 | 2.94 | 2.85 | 0 | 0 | 0 |
09/01/2019 |
2.92
|
124,460 | 2.85 | 2.94 | 2.83 | 0 | 69,140 | -0.2 |
08/01/2019 |
2.85
|
96,350 | 2.85 | 2.87 | 2.80 | 0 | 0 | 0 |
07/01/2019 |
2.85
|
281,020 | 2.85 | 2.88 | 2.80 | 0 | 50,030 | -0.1 |
04/01/2019 |
2.85
|
146,000 | 2.90 | 2.90 | 2.75 | 0 | 38,180 | -0.1 |
03/01/2019 |
2.90
|
141,630 | 3.03 | 3.03 | 2.88 | 0 | 52,260 | -0.2 |
02/01/2019 |
3.03
|
128,780 | 3.01 | 3.06 | 3 | 0 | 0 | 0 |
28/12/2018 |
3.01
|
138,220 | 3.05 | 3.07 | 3 | 0 | 0 | 0 |
27/12/2018 |
3.05
|
119,710 | 3.01 | 3.10 | 3 | 0 | 0 | 0 |
26/12/2018 |
3.01
|
116,470 | 3 | 3.15 | 2.99 | 0 | 0 | 0 |
25/12/2018 |
3
|
211,920 | 3.12 | 3.12 | 2.92 | 0 | 0 | 0 |
24/12/2018 |
3.12
|
96,910 | 3.14 | 3.17 | 3.12 | 0 | 0 | 0 |
21/12/2018 |
3.14
|
83,340 | 3.14 | 3.19 | 3.07 | 0 | 0 | 0 |
20/12/2018 |
3.14
|
76,870 | 3.15 | 3.17 | 3.10 | 0 | 1,000 | -0.0 |
19/12/2018 |
3.15
|
140,510 | 3.15 | 3.19 | 3.05 | 0 | 0 | 0 |
18/12/2018 |
3.15
|
404,210 | 3.18 | 3.20 | 3.10 | 0 | 0 | 0 |
17/12/2018 |
3.18
|
197,070 | 3.22 | 3.24 | 3.18 | 0 | 0 | 0 |
14/12/2018 |
3.22
|
90,850 | 3.27 | 3.28 | 3.21 | 0 | 0 | 0 |
13/12/2018 |
3.27
|
411,980 | 3.19 | 3.27 | 3.16 | 0 | 0 | 0 |
12/12/2018 |
3.19
|
172,820 | 3.18 | 3.23 | 3.16 | 500 | 0 | 0.0 |
11/12/2018 |
3.18
|
121,190 | 3.24 | 3.25 | 3.16 | 0 | 0 | 0 |
10/12/2018 |
3.24
|
161,870 | 3.26 | 3.29 | 3.16 | 0 | 18,000 | -0.1 |
07/12/2018 |
3.26
|
347,560 | 3.35 | 3.46 | 3.26 | 2,970 | 92,940 | -0.3 |
06/12/2018 |
3.35
|
701,690 | 3.14 | 3.35 | 3.16 | 0 | 20 | -0.0 |
05/12/2018 |
3.14
|
271,240 | 3.20 | 3.20 | 3.14 | 0 | 32,000 | -0.1 |
04/12/2018 |
3.20
|
265,560 | 3.16 | 3.26 | 3.15 | 0 | 0 | 0 |
03/12/2018 |
3.16
|
226,170 | 3.12 | 3.22 | 3.12 | 0 | 0 | 0 |
30/11/2018 |
3.12
|
389,580 | 3.07 | 3.25 | 3.10 | 590 | 0 | 0.0 |
29/11/2018 |
3.07
|
219,470 | 3.10 | 3.17 | 3.07 | 140 | 0 | 0.0 |
28/11/2018 |
3.10
|
518,630 | 3.20 | 3.20 | 3.09 | 0 | 0 | 0 |
27/11/2018 |
3.20
|
512,310 | 3.20 | 3.25 | 3.14 | 0 | 1,410 | -0.0 |
26/11/2018 |
3.20
|
259,740 | 3.30 | 3.30 | 3.16 | 0 | 0 | 0 |
23/11/2018 |
3.30
|
307,960 | 3.35 | 3.35 | 3.15 | 0 | 0 | 0 |
22/11/2018 |
3.35
|
565,000 | 3.46 | 3.62 | 3.35 | 15,000 | 221,000 | -0.7 |
21/11/2018 |
3.46
|
1,492,910 | 3.24 | 3.46 | 3.12 | 0 | 0 | 0 |
20/11/2018 |
3.24
|
649,490 | 3.08 | 3.25 | 3.06 | 24,000 | 0 | 0.1 |
19/11/2018 |
3.08
|
185,170 | 3.07 | 3.10 | 3.04 | 10 | 0 | 0 |
16/11/2018 |
3.07
|
236,140 | 3.05 | 3.10 | 3.04 | 0 | 0 | 0 |
15/11/2018 |
3.05
|
225,750 | 3.09 | 3.11 | 3.05 | 0 | 0 | 0 |
14/11/2018 |
3.09
|
318,200 | 3.01 | 3.11 | 3.01 | 0 | 0 | 0 |
13/11/2018 |
3.01
|
396,890 | 3.05 | 3.09 | 3 | 0 | 0 | 0 |
12/11/2018 |
3.05
|
56,030 | 3.10 | 3.19 | 3.01 | 0 | 0 | 0 |
09/11/2018 |
3.10
|
524,770 | 3.09 | 3.19 | 3.09 | 0 | 10 | -0 |
08/11/2018 |
3.09
|
601,130 | 3.16 | 3.20 | 3.05 | 330 | 0 | 0.0 |
07/11/2018 |
3.16
|
892,660 | 3.23 | 3.28 | 3.01 | 10 | 0 | 0 |
06/11/2018 |
3.23
|
354,570 | 3.37 | 3.45 | 3.18 | 0 | 57,110 | -0.2 |
05/11/2018 |
3.37
|
1,158,900 | 3.28 | 3.50 | 3.13 | 0 | 369,230 | -1.3 |
02/11/2018 |
3.28
|
1,847,090 | 3.41 | 3.63 | 3.20 | 10 | 200,420 | -0.7 |
01/11/2018 |
3.41
|
780,940 | 3.19 | 3.41 | 3.41 | 0 | 0 | 0 |
31/10/2018 |
3.19
|
1,227,810 | 2.99 | 3.19 | 3.19 | 31,400 | 0 | 0.1 |
30/10/2018 |
2.99
|
216,470 | 2.80 | 2.99 | 2.99 | 0 | 31,540 | -0.1 |
29/10/2018 |
2.80
|
95,830 | 2.62 | 2.80 | 2.80 | 0 | 0 | 0 |
26/10/2018 |
2.62
|
176,770 | 2.58 | 2.69 | 2.58 | 500 | 0 | 0.0 |
25/10/2018 |
2.58
|
140,700 | 2.68 | 2.68 | 2.52 | 8,000 | 0 | 0.0 |
24/10/2018 |
2.68
|
133,290 | 2.73 | 2.79 | 2.68 | 4,090 | 15,050 | -0.0 |
23/10/2018 |
2.73
|
70,410 | 2.75 | 2.85 | 2.73 | 2,190 | 0 | 0.0 |
22/10/2018 |
2.75
|
90,270 | 2.77 | 2.90 | 2.75 | 10 | 0 | 0 |
19/10/2018 |
2.77
|
72,050 | 2.81 | 2.81 | 2.77 | 90 | 0 | 0.0 |
18/10/2018 |
2.81
|
60,510 | 2.84 | 2.84 | 2.80 | 0 | 0 | 0 |
17/10/2018 |
2.84
|
42,680 | 2.88 | 2.88 | 2.84 | 0 | 0 | 0 |
16/10/2018 |
2.88
|
84,710 | 2.86 | 2.90 | 2.80 | 0 | 0 | 0 |
15/10/2018 |
2.86
|
117,810 | 2.85 | 2.90 | 2.82 | 0 | 0 | 0 |
12/10/2018 |
2.85
|
178,370 | 2.80 | 2.88 | 2.75 | 1,800 | 5,010 | -0.0 |
11/10/2018 |
2.80
|
355,770 | 2.93 | 2.93 | 2.76 | 3,000 | 180 | 0.0 |
10/10/2018 |
2.93
|
197,820 | 2.91 | 2.96 | 2.90 | 38,540 | 60,450 | -0.1 |
09/10/2018 |
2.91
|
131,620 | 2.92 | 2.96 | 2.91 | 0 | 0 | 0 |
08/10/2018 |
2.92
|
182,500 | 2.95 | 2.99 | 2.91 | 0 | 0 | 0 |
05/10/2018 |
2.95
|
108,020 | 3 | 3 | 2.94 | 0 | 0 | 0 |
04/10/2018 |
3
|
90,280 | 2.99 | 3.03 | 2.96 | 0 | 0 | 0 |
03/10/2018 |
2.99
|
272,440 | 2.94 | 3.02 | 2.93 | 36,900 | 0 | 0.1 |
02/10/2018 |
2.94
|
295,670 | 2.93 | 2.99 | 2.91 | 32,500 | 0 | 0.1 |
01/10/2018 |
2.93
|
289,220 | 2.96 | 2.99 | 2.90 | 0 | 350 | -0.0 |
28/09/2018 |
2.96
|
476,830 | 3.04 | 3.04 | 2.95 | 3,450 | 0 | 0.0 |
27/09/2018 |
3.04
|
387,970 | 2.98 | 3.05 | 2.95 | 0 | 0 | 0 |
26/09/2018 |
2.98
|
308,170 | 3 | 3 | 2.93 | 0 | 0 | 0 |
25/09/2018 |
3
|
152,140 | 3.01 | 3.02 | 2.93 | 0 | 0 | 0 |
24/09/2018 |
3.01
|
205,030 | 2.96 | 3.02 | 2.88 | 1,500 | 0 | 0.0 |
21/09/2018 |
2.96
|
323,260 | 3.06 | 3.11 | 2.96 | 2,000 | 0 | 0.0 |
20/09/2018 |
3.06
|
376,950 | 3 | 3.15 | 2.95 | 0 | 0 | 0 |