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 | -1.18% | 297,400 | 0 | 0 |
16.30
17.60
16.80
|
2 tháng
(2024-07-22) |
-1 | -5.62% | 433,600 | 0 | 0 |
16.30
18.30
16.80
|
3 tháng
(2024-06-21) |
-1.99 | -10.57% | 961,000 | 0 | 0 |
16.30
18.90
16.80
|
6 tháng
(2024-03-25) |
-0.96 | -5.39% | 2,489,400 | -500 | -0.0 |
16.30
20.09
16.80
|
12 tháng
(2023-09-25) |
-2.92 | -14.81% | 6,798,500 | -500 | -0.0 |
16.30
21.59
16.80
|
24 tháng
(2022-09-30) |
7.55 | 81.58% | 17,690,367 | -600 | -0.0 |
8.50
21.68
16.80
|
36 tháng
(2021-10-05) |
9.88 | 142.92% | 45,900,390 | -3,700 | -0.1 |
6.07
38.32
16.80
|
60 tháng
(2019-10-16) |
14.37 | 591.38% | 69,707,488 | -25,700 | -0.3 |
1.50
38.32
16.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2019 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
13/02/2019 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
12/02/2019 |
3.46
|
900 | 3.55 | 3.55 | 3.46 | 0 | 200 | -0.0 |
11/02/2019 |
3.55
|
1,800 | 3.46 | 3.55 | 3.46 | 0 | 0 | 0 |
01/02/2019 |
3.46
|
800 | 3.18 | 3.46 | 3.46 | 0 | 0 | 0 |
31/01/2019 |
3.18
|
400 | 3.18 | 3.36 | 3.18 | 0 | 0 | 0 |
30/01/2019 |
3.18
|
18,600 | 3.46 | 3.46 | 3.18 | 0 | 0 | 0 |
29/01/2019 |
3.46
|
200 | 3.18 | 3.46 | 3.36 | 0 | 0 | 0 |
28/01/2019 |
3.18
|
4,500 | 3.46 | 3.46 | 3.18 | 0 | 0 | 0 |
25/01/2019 |
3.46
|
100 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
24/01/2019 |
3.46
|
15,510 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
23/01/2019 |
3.46
|
4,400 | 3.36 | 3.46 | 3.36 | 0 | 0 | 0 |
22/01/2019 |
3.36
|
1,100 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
21/01/2019 |
3.36
|
2,300 | 3.27 | 3.36 | 3.36 | 0 | 0 | 0 |
18/01/2019 |
3.27
|
4,400 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
17/01/2019 |
3.27
|
2,200 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
16/01/2019 |
3.27
|
6,600 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
15/01/2019 |
3.36
|
1,900 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
14/01/2019 |
3.36
|
3,600 | 3.46 | 3.46 | 3.27 | 0 | 0 | 0 |
11/01/2019 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
10/01/2019 |
3.46
|
5,500 | 3.46 | 3.46 | 3.27 | 0 | 0 | 0 |
09/01/2019 |
3.46
|
200 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
08/01/2019 |
3.46
|
2,900 | 3.46 | 3.46 | 3.36 | 0 | 0 | 0 |
07/01/2019 |
3.46
|
3,700 | 3.55 | 3.55 | 3.36 | 0 | 0 | 0 |
04/01/2019 |
3.55
|
5,500 | 3.46 | 3.55 | 3.18 | 0 | 0 | 0 |
03/01/2019 |
3.46
|
24,600 | 3.55 | 3.55 | 3.27 | 0 | 0 | 0 |
02/01/2019 |
3.55
|
7,300 | 3.93 | 3.93 | 3.55 | 0 | 0 | 0 |
28/12/2018 |
3.93
|
12,400 | 3.93 | 4.11 | 3.55 | 200 | 0 | 0.0 |
27/12/2018 |
3.93
|
38,100 | 4.21 | 4.21 | 3.83 | 0 | 0 | 0 |
26/12/2018 |
4.21
|
10,000 | 3.93 | 4.21 | 3.93 | 0 | 0 | 0 |
25/12/2018 |
3.93
|
12,100 | 4.21 | 4.21 | 3.83 | 0 | 0 | 0 |
24/12/2018 |
4.21
|
29,420 | 3.93 | 4.30 | 4.11 | 0 | 0 | 0 |
21/12/2018 |
3.93
|
76,500 | 3.83 | 4.21 | 3.83 | 0 | 2,509,300 | -9.3 |
20/12/2018 |
3.83
|
13,800 | 3.74 | 4.11 | 3.74 | 0 | 0 | 0 |
19/12/2018 |
3.74
|
900 | 3.83 | 3.83 | 3.64 | 0 | 0 | 0 |
18/12/2018 |
3.83
|
13,810 | 3.93 | 4.11 | 3.83 | 0 | 0 | 0 |
17/12/2018 |
3.93
|
12,277 | 4.11 | 4.11 | 3.74 | 0 | 0 | 0 |
14/12/2018 |
4.11
|
8,100 | 4.02 | 4.11 | 4.02 | 0 | 0 | 0 |
13/12/2018 |
4.02
|
25,900 | 4.11 | 4.11 | 3.93 | 0 | 0 | 0 |
12/12/2018 |
4.11
|
65,000 | 3.74 | 4.11 | 3.55 | 0 | 860,300 | -3.1 |
11/12/2018 |
3.74
|
6,620 | 3.74 | 3.83 | 3.74 | 0 | 0 | 0 |
10/12/2018 |
3.74
|
11,400 | 3.46 | 3.74 | 3.27 | 0 | 0 | 0 |
07/12/2018 |
3.46
|
11,700 | 3.64 | 3.64 | 3.36 | 0 | 0 | 0 |
06/12/2018 |
3.64
|
16,200 | 4.02 | 4.02 | 3.64 | 0 | 0 | 0 |
05/12/2018 |
4.02
|
50,300 | 4.39 | 4.39 | 4.02 | 0 | 0 | 0 |
04/12/2018 |
4.39
|
42,400 | 4.39 | 4.49 | 4.02 | 0 | 0 | 0 |
03/12/2018 |
4.39
|
32,000 | 4.30 | 4.58 | 4.11 | 0 | 0 | 0 |
30/11/2018 |
4.30
|
108,815 | 4.30 | 4.67 | 4.30 | 0 | 0 | 0 |
29/11/2018 |
4.30
|
35,910 | 3.93 | 4.30 | 4.30 | 0 | 0 | 0 |
28/11/2018 |
3.93
|
19,800 | 3.64 | 3.93 | 3.83 | 0 | 0 | 0 |
27/11/2018 |
3.64
|
81,750 | 3.36 | 3.64 | 3.27 | 0 | 0 | 0 |
26/11/2018 |
3.36
|
500 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
23/11/2018 |
3.36
|
100 | 3.46 | 3.46 | 3.36 | 0 | 0 | 0 |
22/11/2018 |
3.46
|
14,600 | 3.46 | 3.74 | 3.27 | 0 | 0 | 0 |
21/11/2018 |
3.46
|
11,000 | 3.55 | 3.55 | 3.27 | 0 | 0 | 0 |
20/11/2018 |
3.55
|
3,200 | 3.55 | 3.55 | 3.27 | 0 | 0 | 0 |
19/11/2018 |
3.55
|
100 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
16/11/2018 |
3.55
|
4,400 | 3.36 | 3.55 | 3.27 | 0 | 0 | 0 |
15/11/2018 |
3.36
|
1,500 | 3.27 | 3.36 | 3.18 | 0 | 0 | 0 |
14/11/2018 |
3.27
|
17,800 | 3.08 | 3.36 | 3.27 | 0 | 0 | 0 |
13/11/2018 |
3.08
|
16,400 | 3.08 | 3.08 | 2.99 | 16,300 | 0 | 0.1 |
12/11/2018 |
3.08
|
500 | 3.36 | 3.36 | 3.08 | 0 | 0 | 0 |
09/11/2018 |
3.36
|
15,000 | 3.27 | 3.55 | 3.08 | 0 | 0 | 0 |
08/11/2018 |
3.27
|
200 | 2.99 | 3.27 | 3.27 | 0 | 0 | 0 |
07/11/2018 |
2.99
|
2,600 | 3.08 | 3.36 | 2.90 | 0 | 0 | 0 |
06/11/2018 |
3.08
|
2,600 | 3.18 | 3.36 | 3.08 | 0 | 0 | 0 |
05/11/2018 |
3.18
|
1,600 | 3.46 | 3.46 | 3.18 | 0 | 0 | 0 |
02/11/2018 |
3.46
|
8,400 | 3.27 | 3.55 | 2.99 | 0 | 0 | 0 |
01/11/2018 |
3.27
|
58,800 | 3.55 | 3.74 | 3.27 | 0 | 0 | 0 |
31/10/2018 |
3.55
|
2,500 | 3.27 | 3.55 | 3.08 | 0 | 0 | 0 |
30/10/2018 |
3.27
|
20,300 | 2.99 | 3.27 | 2.90 | 0 | 0 | 0 |
29/10/2018 |
2.99
|
97,200 | 2.99 | 3.27 | 2.99 | 0 | 0 | 0 |
26/10/2018 |
2.99
|
57,500 | 2.99 | 3.08 | 2.99 | 0 | 0 | 0 |
25/10/2018 |
2.99
|
111,300 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
24/10/2018 |
2.99
|
50,100 | 3.08 | 3.08 | 2.99 | 0 | 0 | 0 |
23/10/2018 |
3.08
|
28,150 | 3.27 | 3.27 | 2.99 | 0 | 0 | 0 |
22/10/2018 |
3.27
|
92,400 | 2.99 | 3.27 | 2.99 | 0 | 0 | 0 |
19/10/2018 |
2.99
|
11,200 | 2.99 | 3.08 | 2.99 | 0 | 0 | 0 |
18/10/2018 |
2.99
|
62,000 | 2.99 | 3.08 | 2.99 | 0 | 0 | 0 |
17/10/2018 |
2.99
|
500 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
16/10/2018 |
2.99
|
19,400 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
15/10/2018 |
2.99
|
9,300 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
12/10/2018 |
2.99
|
52,600 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
11/10/2018 |
2.99
|
111,100 | 3.08 | 3.18 | 2.99 | 0 | 700 | -0.0 |
10/10/2018 |
3.08
|
2,100 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
09/10/2018 |
3.08
|
21,600 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
08/10/2018 |
3.08
|
26,600 | 3.08 | 3.18 | 3.08 | 0 | 21,300 | -0.1 |
05/10/2018 |
3.08
|
20,200 | 3.18 | 3.18 | 3.08 | 0 | 0 | 0 |
04/10/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
03/10/2018 |
3.18
|
10,500 | 3.08 | 3.27 | 3.08 | 0 | 0 | 0 |
02/10/2018 |
3.08
|
22,000 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
01/10/2018 |
3.08
|
5,100 | 3.18 | 3.18 | 3.08 | 0 | 0 | 0 |
28/09/2018 |
3.18
|
43,810 | 3.18 | 3.18 | 3.08 | 0 | 0 | 0 |
27/09/2018 |
3.18
|
10,100 | 3.08 | 3.27 | 3.18 | 0 | 0 | 0 |
26/09/2018 |
3.08
|
34,500 | 3.08 | 3.18 | 3.08 | 0 | 0 | 0 |
25/09/2018 |
3.08
|
45,000 | 3.18 | 3.18 | 3.08 | 0 | 0 | 0 |
24/09/2018 |
3.18
|
1,100 | 3.18 | 3.18 | 3.08 | 0 | 0 | 0 |
21/09/2018 |
3.18
|
41,400 | 3.08 | 3.18 | 3.08 | 0 | 0 | 0 |
20/09/2018 |
3.08
|
35,800 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
19/09/2018 |
3.08
|
23,300 | 3.18 | 3.18 | 3.08 | 0 | 0 | 0 |