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) |
-0.52 | -10.55% | 4,674,000 | -24,900 | -0.1 |
4.40
4.93
4.41
|
2 tháng
(2024-07-22) |
-1.24 | -21.95% | 9,413,800 | -4,800 | -0.0 |
4.40
5.65
4.41
|
3 tháng
(2024-06-24) |
-1.63 | -26.99% | 13,784,800 | -42,106 | -0.2 |
4.40
6.17
4.41
|
6 tháng
(2024-03-25) |
-2.25 | -33.78% | 38,849,900 | -8,606 | -0.0 |
4.40
6.90
4.41
|
12 tháng
(2023-09-26) |
-1.77 | -28.64% | 123,293,700 | 86,794 | 0.5 |
4.40
8.25
4.41
|
24 tháng
(2022-10-03) |
-9.29 | -67.81% | 418,251,600 | 44,340 | -0.9 |
4.40
13.70
4.41
|
36 tháng
(2021-10-06) |
-1.93 | -30.44% | 890,119,100 | -91,660 | -9.0 |
4.40
20.50
4.41
|
60 tháng
(2019-10-17) |
0.60 | 15.75% | 1,567,892,730 | -1,144,970 | -14.9 |
2.24
20.50
4.41
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
3.95
|
1,542,450 | 3.97 | 3.97 | 3.91 | 0 | 0 | 0 |
14/02/2019 |
3.97
|
3,843,400 | 3.85 | 4.05 | 3.85 | 0 | 4,000 | -0.0 |
13/02/2019 |
3.85
|
675,710 | 3.89 | 3.90 | 3.85 | 0 | 0 | 0 |
12/02/2019 |
3.89
|
1,451,890 | 3.88 | 3.93 | 3.85 | 22,310 | 0 | 0.1 |
11/02/2019 |
3.88
|
617,740 | 3.88 | 3.90 | 3.80 | 0 | 0 | 0 |
01/02/2019 |
3.88
|
357,530 | 3.80 | 3.90 | 3.80 | 550 | 0 | 0.0 |
31/01/2019 |
3.80
|
2,150,410 | 3.90 | 3.93 | 3.80 | 0 | 0 | 0 |
30/01/2019 |
3.90
|
1,813,950 | 3.85 | 3.93 | 3.80 | 0 | 26,850 | -0.1 |
29/01/2019 |
3.85
|
2,109,680 | 3.94 | 3.98 | 3.73 | 0 | 0 | 0 |
28/01/2019 |
3.94
|
1,753,500 | 3.86 | 4 | 3.90 | 20,000 | 30,000 | -0.0 |
25/01/2019 |
3.86
|
962,660 | 3.87 | 3.90 | 3.86 | 0 | 100 | -0.0 |
24/01/2019 |
3.87
|
1,107,590 | 3.86 | 3.89 | 3.85 | 10,000 | 0 | 0.0 |
23/01/2019 |
3.86
|
2,322,250 | 3.82 | 3.89 | 3.82 | 1,500 | 33,300 | -0.1 |
22/01/2019 |
3.82
|
3,506,430 | 3.70 | 3.93 | 3.67 | 0 | 0 | 0 |
21/01/2019 |
3.70
|
868,220 | 3.70 | 3.72 | 3.68 | 0 | 0 | 0 |
18/01/2019 |
3.70
|
1,688,520 | 3.74 | 3.75 | 3.68 | 0 | 0 | 0 |
17/01/2019 |
3.74
|
2,340,530 | 3.68 | 3.78 | 3.68 | 2,000 | 0 | 0.0 |
16/01/2019 |
3.68
|
3,596,570 | 3.56 | 3.71 | 3.56 | 30,070 | 0 | 0.1 |
15/01/2019 |
3.56
|
583,640 | 3.49 | 3.57 | 3.49 | 0 | 0 | 0 |
14/01/2019 |
3.49
|
688,910 | 3.49 | 3.50 | 3.48 | 0 | 0 | 0 |
11/01/2019 |
3.49
|
992,250 | 3.49 | 3.55 | 3.46 | 20 | 0 | 0.0 |
10/01/2019 |
3.49
|
1,254,320 | 3.50 | 3.55 | 3.46 | 0 | 0 | 0 |
09/01/2019 |
3.50
|
2,405,160 | 3.55 | 3.60 | 3.50 | 41,000 | 60,000 | -0.1 |
08/01/2019 |
3.55
|
1,310,950 | 3.63 | 3.64 | 3.55 | 0 | 0 | 0 |
07/01/2019 |
3.63
|
824,640 | 3.60 | 3.67 | 3.61 | 0 | 0 | 0 |
04/01/2019 |
3.60
|
888,040 | 3.64 | 3.64 | 3.58 | 0 | 0 | 0 |
03/01/2019 |
3.64
|
3,233,930 | 3.61 | 3.70 | 3.62 | 60,000 | 0 | 0.2 |
02/01/2019 |
3.61
|
1,794,430 | 3.54 | 3.62 | 3.56 | 0 | 16,180 | -0.1 |
28/12/2018 |
3.54
|
1,009,530 | 3.55 | 3.58 | 3.54 | 8,300 | 0 | 0.0 |
27/12/2018 |
3.55
|
1,303,300 | 3.49 | 3.56 | 3.50 | 14,000 | 0 | 0.0 |
26/12/2018 |
3.49
|
963,550 | 3.55 | 3.59 | 3.48 | 0 | 0 | 0 |
25/12/2018 |
3.55
|
3,539,470 | 3.66 | 3.66 | 3.48 | 0 | 0 | 0 |
24/12/2018 |
3.66
|
2,572,390 | 3.70 | 3.78 | 3.63 | 0 | 5,000 | -0.0 |
21/12/2018 |
3.70
|
2,800,140 | 3.57 | 3.70 | 3.54 | 26,850 | 0 | 0.1 |
20/12/2018 |
3.57
|
2,270,240 | 3.46 | 3.57 | 3.46 | 0 | 0 | 0 |
19/12/2018 |
3.46
|
1,169,740 | 3.45 | 3.49 | 3.45 | 0 | 0 | 0 |
18/12/2018 |
3.45
|
3,965,620 | 3.45 | 3.50 | 3.42 | 0 | 3,540 | -0.0 |
17/12/2018 |
3.45
|
2,591,870 | 3.52 | 3.56 | 3.45 | 0 | 3,820 | -0.0 |
14/12/2018 |
3.52
|
1,940,640 | 3.51 | 3.57 | 3.48 | 0 | 0 | 0 |
13/12/2018 |
3.51
|
3,624,520 | 3.52 | 3.56 | 3.50 | 0 | 0 | 0 |
12/12/2018 |
3.52
|
2,112,850 | 3.49 | 3.54 | 3.41 | 0 | 0 | 0 |
11/12/2018 |
3.49
|
3,425,740 | 3.55 | 3.55 | 3.47 | 0 | 150,000 | -0.5 |
10/12/2018 |
3.55
|
1,769,030 | 3.58 | 3.59 | 3.50 | 0 | 0 | 0 |
07/12/2018 |
3.58
|
1,803,820 | 3.60 | 3.64 | 3.58 | 0 | 0 | 0 |
06/12/2018 |
3.60
|
2,957,190 | 3.52 | 3.61 | 3.51 | 150,020 | 0 | 0.5 |
05/12/2018 |
3.52
|
2,211,400 | 3.50 | 3.54 | 3.48 | 0 | 0 | 0 |
04/12/2018 |
3.50
|
2,054,360 | 3.49 | 3.55 | 3.47 | 0 | 27,360 | -0.1 |
03/12/2018 |
3.49
|
2,930,470 | 3.64 | 3.69 | 3.45 | 0 | 27,000 | -0.1 |
30/11/2018 |
3.64
|
6,253,900 | 3.64 | 3.67 | 3.58 | 0 | 30,000 | -0.1 |
29/11/2018 |
3.64
|
8,434,060 | 3.68 | 3.73 | 3.55 | 0 | 11,300 | -0.0 |
28/11/2018 |
3.68
|
3,748,280 | 3.59 | 3.70 | 3.59 | 0 | 20,000 | -0.1 |
27/11/2018 |
3.59
|
4,686,820 | 3.70 | 3.76 | 3.55 | 10,000 | 0 | 0.0 |
26/11/2018 |
3.70
|
2,345,560 | 3.60 | 3.74 | 3.60 | 0 | 0 | 0 |
23/11/2018 |
3.60
|
6,520,800 | 3.45 | 3.69 | 3.43 | 0 | 0 | 0 |
22/11/2018 |
3.45
|
1,620,590 | 3.52 | 3.56 | 3.42 | 20,300 | 0 | 0.1 |
21/11/2018 |
3.52
|
3,501,610 | 3.45 | 3.58 | 3.38 | 37,360 | 0 | 0.1 |
20/11/2018 |
3.45
|
5,785,210 | 3.37 | 3.48 | 3.33 | 0 | 25,100 | -0.1 |
19/11/2018 |
3.37
|
3,367,670 | 3.42 | 3.55 | 3.35 | 0 | 0 | 0 |
16/11/2018 |
3.42
|
5,433,340 | 3.28 | 3.49 | 3.37 | 10,020 | 0 | 0.0 |
15/11/2018 |
3.28
|
9,408,790 | 3.07 | 3.28 | 3.03 | 25,100 | 200 | 0.1 |
14/11/2018 |
3.07
|
1,637,790 | 3.08 | 3.11 | 3.04 | 0 | 0 | 0 |
13/11/2018 |
3.08
|
1,179,990 | 3.12 | 3.12 | 3.01 | 0 | 11,000 | -0.0 |
12/11/2018 |
3.12
|
2,034,140 | 3.03 | 3.18 | 2.96 | 0 | 0 | 0 |
09/11/2018 |
3.03
|
1,607,750 | 3.08 | 3.08 | 2.97 | 27,000 | 0 | 0.1 |
08/11/2018 |
3.08
|
4,984,560 | 3.12 | 3.22 | 3.02 | 0 | 40,730 | -0.1 |
07/11/2018 |
3.12
|
5,516,030 | 3.04 | 3.20 | 2.98 | 300 | 0 | 0.0 |
06/11/2018 |
3.04
|
5,344,950 | 3.01 | 3.10 | 3 | 0 | 0 | 0 |
05/11/2018 |
3.01
|
6,228,210 | 2.82 | 3.01 | 2.92 | 0 | 0 | 0 |
02/11/2018 |
2.82
|
37,621,180 | 2.64 | 2.82 | 2.74 | 0 | 0 | 0 |
01/11/2018 |
2.64
|
1,964,100 | 2.68 | 2.73 | 2.64 | 10,000 | 0 | 0.0 |
31/10/2018 |
2.68
|
1,457,050 | 2.66 | 2.71 | 2.66 | 40,730 | 0 | 0.1 |
30/10/2018 |
2.66
|
1,108,160 | 2.63 | 2.70 | 2.63 | 0 | 0 | 0 |
29/10/2018 |
2.63
|
1,936,710 | 2.61 | 2.69 | 2.46 | 0 | 0 | 0 |
26/10/2018 |
2.61
|
2,751,960 | 2.64 | 2.72 | 2.61 | 0 | 0 | 0 |
25/10/2018 |
2.64
|
1,575,750 | 2.73 | 2.73 | 2.56 | 0 | 0 | 0 |
24/10/2018 |
2.73
|
1,723,370 | 2.79 | 2.79 | 2.71 | 0 | 53,000 | -0.1 |
23/10/2018 |
2.79
|
1,945,800 | 2.79 | 2.82 | 2.71 | 0 | 25,000 | -0.1 |
22/10/2018 |
2.79
|
1,101,240 | 2.78 | 2.82 | 2.78 | 0 | 50,000 | -0.1 |
19/10/2018 |
2.78
|
1,140,930 | 2.80 | 2.80 | 2.67 | 0 | 0 | 0 |
18/10/2018 |
2.80
|
751,830 | 2.83 | 2.90 | 2.77 | 0 | 30,370 | -0.1 |
17/10/2018 |
2.83
|
1,268,930 | 2.83 | 2.93 | 2.83 | 0 | 20,000 | -0.1 |
16/10/2018 |
2.83
|
1,095,550 | 2.73 | 2.84 | 2.73 | 0 | 0 | 0 |
15/10/2018 |
2.73
|
1,519,010 | 2.71 | 2.74 | 2.70 | 30,000 | 0 | 0.1 |
12/10/2018 |
2.71
|
2,132,320 | 2.66 | 2.75 | 2.51 | 0 | 0 | 0 |
11/10/2018 |
2.66
|
9,015,990 | 2.85 | 2.85 | 2.66 | 0 | 280 | -0.0 |
10/10/2018 |
2.85
|
2,741,070 | 2.89 | 2.94 | 2.83 | 0 | 0 | 0 |
09/10/2018 |
2.89
|
2,476,430 | 2.96 | 3.05 | 2.87 | 0 | 2,000 | -0.0 |
08/10/2018 |
2.96
|
3,838,560 | 2.98 | 3 | 2.81 | 0 | 3,000 | -0.0 |
05/10/2018 |
2.98
|
10,963,640 | 3.20 | 3.21 | 2.98 | 0 | 155,640 | -0.5 |
04/10/2018 |
3.20
|
4,104,960 | 3.13 | 3.24 | 3.13 | 2,000 | 16,130 | -0.0 |
03/10/2018 |
3.13
|
2,604,070 | 3.09 | 3.17 | 3.10 | 3,000 | 1,000 | 0.0 |
02/10/2018 |
3.09
|
2,734,140 | 3.05 | 3.20 | 3.05 | 10,020 | 1,800 | 0.0 |
01/10/2018 |
3.05
|
4,082,180 | 3.03 | 3.19 | 3.02 | 45,000 | 53,520 | -0.0 |
28/09/2018 |
3.03
|
2,674,010 | 3.04 | 3.11 | 2.96 | 29,130 | 0 | 0.1 |
27/09/2018 |
3.04
|
3,452,940 | 3.10 | 3.10 | 2.97 | 0 | 30,600 | -0.1 |
26/09/2018 |
3.10
|
5,130,370 | 2.97 | 3.17 | 3 | 0 | 0 | 0 |
25/09/2018 |
2.97
|
3,762,940 | 2.89 | 3.05 | 2.86 | 0 | 0 | 0 |
24/09/2018 |
2.89
|
1,757,480 | 2.89 | 2.90 | 2.80 | 47,090 | 0 | 0.1 |
21/09/2018 |
2.89
|
3,469,410 | 3 | 3.08 | 2.89 | 800 | 0 | 0.0 |
20/09/2018 |
3
|
4,603,790 | 3.10 | 3.13 | 2.92 | 15,000 | 0 | 0.0 |