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) |
-1.95 | -7.20% | 12,572,400 | -97,500 | -2.8 |
23.95
27.10
25.15
|
2 tháng
(2024-07-22) |
-3.85 | -13.28% | 40,645,000 | -78,375 | -2.0 |
22.80
30.60
25.15
|
3 tháng
(2024-06-24) |
-5.20 | -17.13% | 61,650,300 | 46,125 | 1.9 |
22.80
31.60
25.15
|
6 tháng
(2024-03-25) |
4.90 | 24.20% | 121,334,500 | 151,425 | 3.4 |
18.50
32.60
25.15
|
12 tháng
(2023-09-26) |
7.55 | 42.90% | 159,428,900 | 190,625 | 3.8 |
14.10
32.60
25.15
|
24 tháng
(2022-10-03) |
5.60 | 28.64% | 239,925,000 | 237,845 | 4.9 |
7.69
32.60
25.15
|
36 tháng
(2021-10-06) |
2.40 | 10.54% | 298,833,200 | 202,109 | 4.9 |
7.69
75.12
25.15
|
60 tháng
(2019-10-17) |
21.63 | 613.99% | 348,562,000 | -1,712,786 | -45.8 |
3.07
75.12
25.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
2.96
|
13,520 | 3.00 | 3.00 | 2.96 | 300 | 0 | 0.0 |
14/02/2019 |
3.00
|
12,700 | 2.88 | 3.00 | 2.80 | 7,000 | 0 | 0.1 |
13/02/2019 |
2.88
|
23,700 | 2.76 | 2.96 | 2.76 | 3,800 | 0 | 0.0 |
12/02/2019 |
2.76
|
9,100 | 2.80 | 2.80 | 2.76 | 200 | 0 | 0.0 |
11/02/2019 |
2.80
|
2,650 | 2.84 | 2.84 | 2.80 | 2,000 | 0 | 0.0 |
01/02/2019 |
2.84
|
11,500 | 2.76 | 2.84 | 2.76 | 0 | 0 | 0 |
31/01/2019 |
2.76
|
8,300 | 2.80 | 2.88 | 2.76 | 0 | 0 | 0 |
30/01/2019 |
2.80
|
5,042 | 2.92 | 2.92 | 2.80 | 0 | 0 | 0 |
29/01/2019 |
2.92
|
604 | 2.92 | 2.92 | 2.88 | 0 | 0 | 0 |
28/01/2019 |
2.92
|
3,020 | 2.84 | 2.92 | 2.76 | 2,000 | 0 | 0.0 |
25/01/2019 |
2.84
|
1,300 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
24/01/2019 |
2.84
|
300 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
23/01/2019 |
2.84
|
23,532 | 2.76 | 2.84 | 2.76 | 14,000 | 0 | 0.1 |
22/01/2019 |
2.76
|
4,562 | 2.80 | 2.80 | 2.76 | 0 | 0 | 0 |
21/01/2019 |
2.80
|
27,900 | 2.64 | 2.84 | 2.68 | 0 | 0 | 0 |
18/01/2019 |
2.64
|
5,000 | 2.64 | 2.68 | 2.64 | 100 | 0 | 0.0 |
17/01/2019 |
2.64
|
884 | 2.68 | 2.68 | 2.64 | 0 | 0 | 0 |
16/01/2019 |
2.68
|
1,900 | 2.80 | 2.80 | 2.68 | 0 | 0 | 0 |
15/01/2019 |
2.80
|
2,000 | 2.68 | 2.80 | 2.68 | 500 | 0 | 0.0 |
14/01/2019 |
2.68
|
400 | 2.88 | 2.88 | 2.68 | 300 | 0 | 0.0 |
11/01/2019 |
2.88
|
5,500 | 2.72 | 2.88 | 2.64 | 1,500 | 0 | 0.0 |
10/01/2019 |
2.72
|
1,600 | 2.56 | 2.72 | 2.72 | 300 | 0 | 0.0 |
09/01/2019 |
2.56
|
16,500 | 2.56 | 2.68 | 2.56 | 100 | 0 | 0.0 |
08/01/2019 |
2.56
|
75,200 | 2.64 | 2.72 | 2.48 | 2,000 | 0 | 0.0 |
07/01/2019 |
2.64
|
3,000 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
04/01/2019 |
2.64
|
5,700 | 2.84 | 2.84 | 2.64 | 0 | 0 | 0 |
03/01/2019 |
2.84
|
1,600 | 2.68 | 2.84 | 2.68 | 0 | 0 | 0 |
02/01/2019 |
2.68
|
7,911 | 2.68 | 2.68 | 2.52 | 0 | 0 | 0 |
28/12/2018 |
2.68
|
1,464 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
27/12/2018 |
2.68
|
7,400 | 2.60 | 2.76 | 2.64 | 100 | 0 | 0.0 |
26/12/2018 |
2.60
|
16,003 | 2.84 | 2.84 | 2.60 | 0 | 0 | 0 |
25/12/2018 |
2.84
|
14,500 | 2.88 | 2.88 | 2.84 | 1,400 | 0 | 0.0 |
24/12/2018 |
2.88
|
3,760 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
21/12/2018 |
2.88
|
9,231 | 2.88 | 2.88 | 2.84 | 0 | 0 | 0 |
20/12/2018 |
2.88
|
16,100 | 3.00 | 3.00 | 2.84 | 0 | 0 | 0 |
19/12/2018 |
3.00
|
8,120 | 3.15 | 3.15 | 2.88 | 0 | 0 | 0 |
18/12/2018 |
3.15
|
10,800 | 2.88 | 3.15 | 2.84 | 100 | 0 | 0.0 |
17/12/2018 |
2.88
|
6,300 | 2.88 | 2.88 | 2.84 | 0 | 0 | 0 |
14/12/2018 |
2.88
|
10,400 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
13/12/2018 |
2.88
|
4,523 | 2.96 | 2.96 | 2.88 | 0 | 0 | 0 |
12/12/2018 |
2.96
|
9,500 | 2.92 | 2.96 | 2.88 | 0 | 0 | 0 |
11/12/2018 |
2.92
|
5,056 | 2.96 | 3.00 | 2.92 | 0 | 0 | 0 |
10/12/2018 |
2.96
|
600 | 3.00 | 3.00 | 2.96 | 0 | 0 | 0 |
07/12/2018 |
3.00
|
11,000 | 2.92 | 3.00 | 2.92 | 0 | 0 | 0 |
06/12/2018 |
2.92
|
12,328 | 3.08 | 3.08 | 2.92 | 0 | 0 | 0 |
05/12/2018 |
3.08
|
13,600 | 3.00 | 3.08 | 2.92 | 0 | 0 | 0 |
04/12/2018 |
3.00
|
11,239 | 3.08 | 3.08 | 2.96 | 0 | 0 | 0 |
03/12/2018 |
3.08
|
16,500 | 3.08 | 3.08 | 2.96 | 0 | 0 | 0 |
30/11/2018 |
3.08
|
32,100 | 3.12 | 3.23 | 3.00 | 0 | 0 | 0 |
29/11/2018 |
3.12
|
9,100 | 3.08 | 3.12 | 2.96 | 0 | 0 | 0 |
28/11/2018 |
3.08
|
14,179 | 3.15 | 3.15 | 2.96 | 0 | 0 | 0 |
27/11/2018 |
3.15
|
3,178 | 3.08 | 3.15 | 3.04 | 0 | 0 | 0 |
26/11/2018 |
3.08
|
4,400 | 3.15 | 3.15 | 3.08 | 0 | 0 | 0 |
23/11/2018 |
3.15
|
4,900 | 3.15 | 3.15 | 3.08 | 0 | 0 | 0 |
22/11/2018 |
3.15
|
2,210 | 3.15 | 3.15 | 3.04 | 0 | 0 | 0 |
21/11/2018 |
3.15
|
14,800 | 3.15 | 3.15 | 3.04 | 0 | 0 | 0 |
20/11/2018 |
3.15
|
1,100 | 3.08 | 3.15 | 3.15 | 0 | 0 | 0 |
19/11/2018 |
3.08
|
2,116 | 3.15 | 3.15 | 3.04 | 0 | 0 | 0 |
16/11/2018 |
3.15
|
2,700 | 3.23 | 3.23 | 3.15 | 0 | 0 | 0 |
15/11/2018 |
3.23
|
1,000 | 3.15 | 3.23 | 3.23 | 0 | 0 | 0 |
14/11/2018 |
3.15
|
600 | 3.15 | 3.15 | 3.00 | 0 | 0 | 0 |
13/11/2018 |
3.15
|
1,500 | 3.15 | 3.15 | 3.12 | 0 | 0 | 0 |
12/11/2018 |
3.15
|
692 | 3.08 | 3.15 | 3.15 | 0 | 92 | -0.0 |
09/11/2018 |
3.08
|
500 | 3.19 | 3.19 | 3.08 | 0 | 0 | 0 |
08/11/2018 |
3.19
|
11,100 | 3.19 | 3.19 | 3.00 | 0 | 0 | 0 |
07/11/2018 |
3.19
|
1,000 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
06/11/2018 |
3.19
|
10,100 | 3.19 | 3.31 | 2.96 | 0 | 0 | 0 |
05/11/2018 |
3.19
|
600 | 3.12 | 3.23 | 3.19 | 0 | 0 | 0 |
02/11/2018 |
3.12
|
1,900 | 3.15 | 3.15 | 3.12 | 0 | 0 | 0 |
01/11/2018 |
3.15
|
7,100 | 3.31 | 3.31 | 3.15 | 0 | 0 | 0 |
31/10/2018 |
3.31
|
100 | 3.15 | 3.31 | 3.31 | 0 | 0 | 0 |
30/10/2018 |
3.15
|
1,300 | 3.23 | 3.23 | 3.08 | 0 | 0 | 0 |
29/10/2018 |
3.23
|
1,100 | 3.27 | 3.27 | 3.08 | 0 | 0 | 0 |
26/10/2018 |
3.27
|
1,900 | 3.39 | 3.39 | 3.27 | 0 | 0 | 0 |
25/10/2018 |
3.39
|
2,300 | 3.27 | 3.39 | 3.27 | 0 | 0 | 0 |
24/10/2018 |
3.27
|
17,800 | 3.39 | 3.43 | 3.27 | 0 | 0 | 0 |
23/10/2018 |
3.39
|
9,625 | 3.27 | 3.39 | 3.27 | 0 | 0 | 0 |
22/10/2018 |
3.27
|
53,849 | 3.00 | 3.27 | 3.00 | 0 | 0 | 0 |
19/10/2018 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
18/10/2018 |
3.00
|
1,600 | 3.04 | 3.04 | 3.00 | 0 | 0 | 0 |
17/10/2018 |
3.04
|
5,500 | 3.00 | 3.08 | 2.72 | 0 | 0 | 0 |
16/10/2018 |
3.00
|
1,500 | 2.92 | 3.00 | 3.00 | 0 | 0 | 0 |
15/10/2018 |
2.92
|
20,100 | 2.84 | 2.92 | 2.84 | 11,100 | 0 | 0.1 |
12/10/2018 |
2.84
|
6,300 | 2.84 | 2.84 | 2.64 | 100 | 0 | 0.0 |
11/10/2018 |
2.84
|
11,820 | 2.76 | 2.84 | 2.64 | 0 | 300 | -0.0 |
10/10/2018 |
2.76
|
79,111 | 3.04 | 3.04 | 2.76 | 0 | 0 | 0 |
09/10/2018 |
3.04
|
31,100 | 2.96 | 3.15 | 3.00 | 0 | 0 | 0 |
08/10/2018 |
2.96
|
17,900 | 3.12 | 3.15 | 2.96 | 0 | 0 | 0 |
05/10/2018 |
3.12
|
17,791 | 3.08 | 3.12 | 3.08 | 0 | 0 | 0 |
04/10/2018 |
3.08
|
12,500 | 3.04 | 3.08 | 2.84 | 0 | 0 | 0 |
03/10/2018 |
3.04
|
3,200 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
02/10/2018 |
3.04
|
1,700 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 |
01/10/2018 |
3.12
|
1,100 | 3.00 | 3.12 | 3.12 | 0 | 200 | -0.0 |
28/09/2018 |
3.00
|
52,520 | 3.12 | 3.12 | 2.96 | 0 | 0 | 0 |
27/09/2018 |
3.12
|
5,300 | 3.19 | 3.19 | 3.12 | 0 | 0 | 0 |
26/09/2018 |
3.19
|
1,100 | 3.19 | 3.19 | 3.04 | 0 | 0 | 0 |
25/09/2018 |
3.19
|
132,400 | 3.27 | 3.27 | 2.96 | 0 | 0 | 0 |
24/09/2018 |
3.27
|
10,300 | 3.15 | 3.27 | 2.96 | 0 | 200 | -0.0 |
21/09/2018 |
3.15
|
1,700 | 3.15 | 3.15 | 3.04 | 0 | 0 | 0 |
20/09/2018 |
3.15
|
2,000 | 3.15 | 3.23 | 3.15 | 0 | 0 | 0 |