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) |
-1.30 | -5.71% | 3,918,300 | 10,000 | 0.2 |
20.90
25.10
21.45
|
2 tháng
(2024-07-22) |
-0.55 | -2.50% | 8,417,200 | 24,999 | 0.5 |
20.60
25.10
21.45
|
3 tháng
(2024-06-24) |
5.05 | 30.79% | 22,352,700 | -2,968 | -0.2 |
16.40
25.10
21.45
|
6 tháng
(2024-03-25) |
7.93 | 58.65% | 29,410,200 | -26,987 | -0.6 |
12.38
25.10
21.45
|
12 tháng
(2023-09-26) |
7.51 | 53.85% | 38,823,900 | -27,962 | -0.6 |
11.41
25.10
21.45
|
24 tháng
(2022-10-03) |
9.91 | 85.86% | 43,832,900 | 991,259 | 15.1 |
8.59
25.10
21.45
|
36 tháng
(2021-10-06) |
5.47 | 34.23% | 54,198,300 | 1,005,193 | 15.5 |
8.59
25.10
21.45
|
60 tháng
(2019-10-17) |
17.21 | 405.70% | 71,940,130 | 130,513 | 2.4 |
3.20
26.29
21.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
3.64
|
760 | 3.64 | 3.66 | 3.56 | 0 | 0 | 0 |
14/02/2019 |
3.64
|
2,010 | 3.66 | 3.67 | 3.64 | 0 | 0 | 0 |
13/02/2019 |
3.66
|
2,310 | 3.68 | 3.68 | 3.60 | 0 | 0 | 0 |
12/02/2019 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
11/02/2019 |
3.68
|
18,760 | 3.66 | 3.68 | 3.66 | 0 | 0 | 0 |
01/02/2019 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
31/01/2019 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
30/01/2019 |
3.66
|
510 | 3.66 | 3.66 | 3.49 | 0 | 0 | 0 |
29/01/2019 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
28/01/2019 |
3.66
|
4,000 | 3.66 | 3.66 | 3.49 | 0 | 0 | 0 |
25/01/2019 |
3.66
|
1,010 | 3.68 | 3.68 | 3.51 | 0 | 0 | 0 |
24/01/2019 |
3.68
|
1,010 | 3.68 | 3.68 | 3.51 | 0 | 0 | 0 |
23/01/2019 |
3.68
|
7,990 | 3.62 | 3.68 | 3.53 | 0 | 0 | 0 |
22/01/2019 |
3.62
|
27,420 | 3.68 | 3.68 | 3.52 | 0 | 0 | 0 |
21/01/2019 |
3.68
|
300 | 3.72 | 3.72 | 3.68 | 0 | 0 | 0 |
18/01/2019 |
3.72
|
1,010 | 3.72 | 3.72 | 3.56 | 0 | 0 | 0 |
17/01/2019 |
3.72
|
5,710 | 3.72 | 3.72 | 3.47 | 0 | 0 | 0 |
16/01/2019 |
3.72
|
4,710 | 3.72 | 3.77 | 3.49 | 0 | 0 | 0 |
15/01/2019 |
3.72
|
1,000 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
14/01/2019 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
11/01/2019 |
3.72
|
300 | 3.72 | 3.72 | 3.60 | 0 | 0 | 0 |
10/01/2019 |
3.72
|
9,370 | 3.67 | 3.72 | 3.67 | 0 | 0 | 0 |
09/01/2019 |
3.67
|
7,270 | 3.67 | 3.68 | 3.67 | 0 | 0 | 0 |
08/01/2019 |
3.67
|
2,100 | 3.72 | 3.72 | 3.60 | 0 | 0 | 0 |
07/01/2019 |
3.72
|
5,940 | 3.77 | 3.77 | 3.51 | 0 | 0 | 0 |
04/01/2019 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
03/01/2019 |
3.77
|
11,460 | 3.77 | 3.77 | 3.60 | 0 | 0 | 0 |
02/01/2019 |
3.77
|
2,010 | 3.60 | 3.77 | 3.60 | 0 | 0 | 0 |
28/12/2018 |
3.60
|
5,490 | 3.80 | 3.80 | 3.56 | 0 | 0 | 0 |
27/12/2018 |
3.80
|
460 | 3.81 | 3.81 | 3.64 | 0 | 0 | 0 |
26/12/2018 |
3.81
|
1,010 | 3.82 | 3.82 | 3.64 | 0 | 0 | 0 |
25/12/2018 |
3.82
|
3,190 | 3.68 | 3.82 | 3.62 | 0 | 0 | 0 |
24/12/2018 |
3.68
|
1,970 | 3.76 | 3.76 | 3.64 | 0 | 0 | 0 |
21/12/2018 |
3.76
|
960 | 3.76 | 3.77 | 3.64 | 0 | 0 | 0 |
20/12/2018 |
3.76
|
20 | 3.78 | 3.78 | 3.76 | 0 | 0 | 0 |
19/12/2018 |
3.78
|
20 | 3.68 | 3.78 | 3.78 | 0 | 0 | 0 |
18/12/2018 |
3.68
|
10,150 | 3.76 | 3.84 | 3.51 | 0 | 0 | 0 |
17/12/2018 |
3.76
|
1,220 | 3.83 | 3.83 | 3.57 | 0 | 0 | 0 |
14/12/2018 |
3.83
|
700 | 3.77 | 3.83 | 3.72 | 0 | 0 | 0 |
13/12/2018 |
3.77
|
1,410 | 3.77 | 3.81 | 3.77 | 0 | 0 | 0 |
12/12/2018 |
3.77
|
3,700 | 3.83 | 3.83 | 3.60 | 0 | 0 | 0 |
11/12/2018 |
3.83
|
4,690 | 3.76 | 3.85 | 3.62 | 0 | 0 | 0 |
10/12/2018 |
3.76
|
2,440 | 3.70 | 3.76 | 3.71 | 0 | 0 | 0 |
07/12/2018 |
3.70
|
10,380 | 3.69 | 3.77 | 3.69 | 0 | 0 | 0 |
06/12/2018 |
3.69
|
8,890 | 3.72 | 3.76 | 3.62 | 0 | 0 | 0 |
05/12/2018 |
3.72
|
19,030 | 3.68 | 3.77 | 3.53 | 0 | 0 | 0 |
04/12/2018 |
3.68
|
10,020 | 3.64 | 3.81 | 3.56 | 0 | 0 | 0 |
03/12/2018 |
3.64
|
17,530 | 3.68 | 3.68 | 3.52 | 0 | 0 | 0 |
30/11/2018 |
3.68
|
5,020 | 3.72 | 3.76 | 3.47 | 0 | 0 | 0 |
29/11/2018 |
3.72
|
18,300 | 3.68 | 3.72 | 3.60 | 0 | 0 | 0 |
28/11/2018 |
3.68
|
12,450 | 3.77 | 3.81 | 3.60 | 0 | 0 | 0 |
27/11/2018 |
3.77
|
2,010 | 3.81 | 3.97 | 3.77 | 0 | 0 | 0 |
26/11/2018 |
3.81
|
20 | 3.60 | 3.82 | 3.81 | 0 | 0 | 0 |
23/11/2018 |
3.60
|
10,150 | 3.75 | 3.75 | 3.60 | 0 | 0 | 0 |
22/11/2018 |
3.75
|
6,560 | 3.75 | 3.89 | 3.60 | 0 | 0 | 0 |
21/11/2018 |
3.75
|
1,710 | 3.64 | 3.75 | 3.75 | 0 | 0 | 0 |
20/11/2018 |
3.64
|
3,950 | 3.89 | 3.92 | 3.62 | 0 | 0 | 0 |
19/11/2018 |
3.89
|
11,910 | 3.71 | 3.96 | 3.68 | 0 | 0 | 0 |
16/11/2018 |
3.71
|
5,050 | 3.56 | 3.76 | 3.56 | 0 | 0 | 0 |
15/11/2018 |
3.56
|
6,680 | 3.72 | 3.72 | 3.56 | 0 | 1,260 | -0.0 |
14/11/2018 |
3.72
|
40 | 3.56 | 3.72 | 3.72 | 0 | 0 | 0 |
13/11/2018 |
3.56
|
4,810 | 3.68 | 3.68 | 3.56 | 0 | 0 | 0 |
12/11/2018 |
3.68
|
2,480 | 3.64 | 3.68 | 3.64 | 0 | 0 | 0 |
09/11/2018 |
3.64
|
1,500 | 3.68 | 3.76 | 3.56 | 0 | 0 | 0 |
08/11/2018 |
3.68
|
10,580 | 3.72 | 3.89 | 3.56 | 0 | 0 | 0 |
07/11/2018 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
06/11/2018 |
3.72
|
1,190 | 3.74 | 3.74 | 3.51 | 0 | 0 | 0 |
05/11/2018 |
3.74
|
7,530 | 3.77 | 4.01 | 3.51 | 0 | 0 | 0 |
02/11/2018 |
3.77
|
4,120 | 3.76 | 3.77 | 3.76 | 0 | 0 | 0 |
01/11/2018 |
3.76
|
100 | 3.72 | 3.76 | 3.49 | 0 | 0 | 0 |
31/10/2018 |
3.72
|
5,300 | 3.72 | 3.77 | 3.48 | 0 | 0 | 0 |
30/10/2018 |
3.72
|
1,520 | 3.72 | 3.77 | 3.72 | 0 | 0 | 0 |
29/10/2018 |
3.72
|
13,220 | 3.68 | 3.81 | 3.68 | 0 | 0 | 0 |
26/10/2018 |
3.68
|
7,630 | 3.68 | 3.81 | 3.68 | 0 | 0 | 0 |
25/10/2018 |
3.68
|
1,600 | 3.77 | 3.77 | 3.68 | 0 | 0 | 0 |
24/10/2018 |
3.77
|
2,520 | 3.70 | 3.81 | 3.63 | 0 | 0 | 0 |
23/10/2018 |
3.70
|
340 | 3.89 | 3.91 | 3.70 | 0 | 0 | 0 |
22/10/2018 |
3.89
|
13,780 | 3.85 | 3.97 | 3.60 | 0 | 0 | 0 |
19/10/2018 |
3.85
|
9,890 | 3.85 | 3.85 | 3.58 | 0 | 30 | -0.0 |
18/10/2018 |
3.85
|
2,850 | 3.87 | 3.87 | 3.77 | 0 | 0 | 0 |
17/10/2018 |
3.87
|
320 | 3.89 | 3.93 | 3.71 | 0 | 0 | 0 |
16/10/2018 |
3.89
|
15,690 | 3.97 | 3.97 | 3.70 | 0 | 0 | 0 |
15/10/2018 |
3.97
|
90 | 3.85 | 4.02 | 3.70 | 0 | 0 | 0 |
12/10/2018 |
3.85
|
9,950 | 3.70 | 3.85 | 3.56 | 0 | 0 | 0 |
11/10/2018 |
3.70
|
70,120 | 3.97 | 3.97 | 3.70 | 0 | 180 | -0.0 |
10/10/2018 |
3.97
|
25,770 | 4.03 | 4.08 | 3.97 | 0 | 0 | 0 |
09/10/2018 |
4.03
|
5,260 | 4.03 | 4.18 | 3.93 | 0 | 670 | -0.0 |
08/10/2018 |
4.03
|
5,800 | 4.01 | 4.20 | 4.02 | 0 | 0 | 0 |
05/10/2018 |
4.01
|
32,670 | 4.10 | 4.13 | 3.85 | 0 | 0 | 0 |
04/10/2018 |
4.10
|
13,930 | 4.10 | 4.14 | 3.85 | 0 | 0 | 0 |
03/10/2018 |
4.10
|
3,730 | 4.12 | 4.18 | 3.86 | 0 | 0 | 0 |
02/10/2018 |
4.12
|
7,880 | 3.94 | 4.13 | 3.85 | 0 | 0 | 0 |
01/10/2018 |
3.94
|
32,860 | 4.13 | 4.39 | 3.93 | 0 | 0 | 0 |
28/09/2018 |
4.13
|
6,230 | 3.93 | 4.18 | 3.90 | 0 | 0 | 0 |
27/09/2018 |
3.93
|
35,220 | 4.10 | 4.10 | 3.82 | 0 | 0 | 0 |
26/09/2018 |
4.10
|
21,440 | 4.18 | 4.18 | 4.10 | 0 | 0 | 0 |
25/09/2018 |
4.18
|
35,950 | 4.18 | 4.46 | 4.14 | 0 | 0 | 0 |
24/09/2018 |
4.18
|
166,150 | 4.12 | 4.39 | 4.18 | 0 | 0 | 0 |
21/09/2018 |
4.12
|
105,580 | 3.85 | 4.12 | 4.12 | 0 | 0 | 0 |
20/09/2018 |
3.85
|
27,220 | 3.60 | 3.85 | 3.84 | 0 | 0 | 0 |