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) |
0.70 | 5.11% | 758,200 | 0 | 0 |
13.50
14.60
14.40
|
2 tháng
(2024-07-22) |
0.90 | 6.67% | 1,548,200 | -20,309 | -0.3 |
12.70
14.60
14.40
|
3 tháng
(2024-06-24) |
-1.95 | -11.93% | 3,912,300 | -20,310 | -0.3 |
12.70
16.35
14.40
|
6 tháng
(2024-03-25) |
2.25 | 18.52% | 9,749,200 | -46,819 | -0.7 |
11.70
16.35
14.40
|
12 tháng
(2023-09-26) |
0.40 | 2.86% | 12,561,900 | -73,319 | -1.0 |
11.30
16.35
14.40
|
24 tháng
(2022-10-03) |
-2.10 | -12.73% | 30,435,100 | -113,481 | -2.9 |
9.30
16.50
14.40
|
36 tháng
(2021-10-06) |
-7.02 | -32.77% | 72,031,700 | -325,949 | -11.6 |
9.30
26.10
14.40
|
60 tháng
(2019-10-17) |
9.66 | 203.92% | 126,144,610 | -2,044,009 | -43.0 |
2.34
26.10
14.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
3.51
|
280 | 3.72 | 3.72 | 3.51 | 0 | 0 | 0 |
14/02/2019 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
13/02/2019 |
3.72
|
2,700 | 3.66 | 3.72 | 3.72 | 2,400 | 0 | 0.0 |
12/02/2019 |
3.66
|
6,370 | 3.93 | 3.93 | 3.66 | 0 | 0 | 0 |
11/02/2019 |
3.93
|
510 | 3.93 | 3.93 | 3.93 | 0 | 510 | -0.0 |
01/02/2019 |
3.93
|
9,000 | 3.68 | 3.93 | 3.44 | 4,100 | 8,860 | -0.0 |
31/01/2019 |
3.68
|
4,040 | 3.68 | 3.68 | 3.45 | 0 | 0 | 0 |
30/01/2019 |
3.68
|
200 | 3.72 | 3.72 | 3.46 | 0 | 0 | 0 |
29/01/2019 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
28/01/2019 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
25/01/2019 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
24/01/2019 |
3.72
|
10 | 3.67 | 3.72 | 3.72 | 0 | 0 | 0 |
23/01/2019 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
22/01/2019 |
3.67
|
20 | 3.44 | 3.67 | 3.67 | 0 | 0 | 0 |
21/01/2019 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
18/01/2019 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
17/01/2019 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
16/01/2019 |
3.44
|
200 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
15/01/2019 |
3.44
|
10 | 3.24 | 3.44 | 3.44 | 0 | 0 | 0 |
14/01/2019 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
11/01/2019 |
3.24
|
2,540 | 3.44 | 3.44 | 3.24 | 2,540 | 940 | 0.0 |
10/01/2019 |
3.44
|
5,760 | 3.51 | 3.51 | 3.27 | 0 | 0 | 0 |
09/01/2019 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
08/01/2019 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
07/01/2019 |
3.51
|
20 | 3.40 | 3.51 | 3.37 | 0 | 0 | 0 |
04/01/2019 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
03/01/2019 |
3.40
|
570 | 3.66 | 3.66 | 3.40 | 0 | 0 | 0 |
02/01/2019 |
3.66
|
1,500 | 3.93 | 3.93 | 3.66 | 0 | 0 | 0 |
28/12/2018 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
27/12/2018 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
26/12/2018 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
25/12/2018 |
3.93
|
200 | 3.79 | 3.93 | 3.93 | 0 | 0 | 0 |
24/12/2018 |
3.79
|
100 | 3.84 | 3.84 | 3.79 | 0 | 0 | 0 |
21/12/2018 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
20/12/2018 |
3.84
|
110 | 4.13 | 4.13 | 3.84 | 0 | 0 | 0 |
19/12/2018 |
4.13
|
10 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
18/12/2018 |
4.13
|
10 | 3.99 | 4.13 | 4.13 | 0 | 0 | 0 |
17/12/2018 |
3.99
|
4,440 | 3.75 | 4.01 | 3.72 | 2,000 | 0 | 0.0 |
14/12/2018 |
3.75
|
10,650 | 3.77 | 3.77 | 3.51 | 0 | 4,500 | -0.0 |
13/12/2018 |
3.77
|
180 | 3.77 | 3.77 | 3.51 | 0 | 100 | -0.0 |
12/12/2018 |
3.77
|
200 | 3.77 | 3.77 | 3.54 | 0 | 100 | -0.0 |
11/12/2018 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
10/12/2018 |
3.77
|
30 | 3.54 | 3.77 | 3.77 | 0 | 0 | 0 |
07/12/2018 |
3.54
|
6,690 | 3.31 | 3.54 | 3.54 | 4,700 | 3,170 | 0.0 |
06/12/2018 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
05/12/2018 |
3.31
|
10 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
04/12/2018 |
3.31
|
550 | 3.48 | 3.48 | 3.31 | 0 | 0 | 0 |
03/12/2018 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
30/11/2018 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
29/11/2018 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
28/11/2018 |
3.48
|
3,330 | 3.44 | 3.68 | 3.48 | 3,200 | 0 | 0.0 |
27/11/2018 |
3.44
|
1,500 | 3.45 | 3.45 | 3.44 | 1,500 | 0 | 0.0 |
26/11/2018 |
3.45
|
40 | 3.24 | 3.45 | 3.45 | 0 | 0 | 0 |
23/11/2018 |
3.24
|
710 | 3.41 | 3.41 | 3.24 | 0 | 0 | 0 |
22/11/2018 |
3.41
|
1,090 | 3.65 | 3.65 | 3.41 | 1,090 | 0 | 0.0 |
21/11/2018 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
20/11/2018 |
3.65
|
1,010 | 3.65 | 3.68 | 3.65 | 0 | 0 | 0 |
19/11/2018 |
3.65
|
10 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
16/11/2018 |
3.65
|
10 | 3.58 | 3.65 | 3.65 | 0 | 0 | 0 |
15/11/2018 |
3.58
|
760 | 3.44 | 3.68 | 3.57 | 50 | 0 | 0.0 |
14/11/2018 |
3.44
|
830 | 3.42 | 3.65 | 3.44 | 0 | 0 | 0 |
13/11/2018 |
3.42
|
10 | 3.20 | 3.42 | 3.42 | 0 | 0 | 0 |
12/11/2018 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
09/11/2018 |
3.20
|
2,060 | 3.40 | 3.63 | 3.20 | 0 | 40 | -0.0 |
08/11/2018 |
3.40
|
1,670 | 3.65 | 3.65 | 3.40 | 0 | 0 | 0 |
07/11/2018 |
3.65
|
310 | 3.72 | 3.72 | 3.65 | 0 | 0 | 0 |
06/11/2018 |
3.72
|
1,490 | 3.86 | 3.86 | 3.72 | 480 | 0 | 0.0 |
05/11/2018 |
3.86
|
50 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
02/11/2018 |
3.86
|
9,410 | 3.88 | 3.88 | 3.86 | 9,400 | 0 | 0.1 |
01/11/2018 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
31/10/2018 |
3.88
|
10 | 3.64 | 3.88 | 3.88 | 0 | 0 | 0 |
30/10/2018 |
3.64
|
360 | 3.64 | 3.64 | 3.57 | 0 | 0 | 0 |
29/10/2018 |
3.64
|
13,060 | 3.90 | 3.93 | 3.64 | 13,000 | 0 | 0.1 |
26/10/2018 |
3.90
|
660 | 3.91 | 3.96 | 3.64 | 0 | 0 | 0 |
25/10/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
24/10/2018 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
23/10/2018 |
3.91
|
360 | 3.68 | 3.91 | 3.44 | 0 | 0 | 0 |
22/10/2018 |
3.68
|
480 | 3.68 | 3.68 | 3.44 | 0 | 0 | 0 |
19/10/2018 |
3.68
|
1,730 | 3.44 | 3.68 | 3.22 | 0 | 1,080 | -0.0 |
18/10/2018 |
3.44
|
3,170 | 3.66 | 3.86 | 3.43 | 0 | 0 | 0 |
17/10/2018 |
3.66
|
100 | 3.93 | 3.93 | 3.66 | 0 | 0 | 0 |
16/10/2018 |
3.93
|
80 | 3.86 | 3.93 | 3.59 | 0 | 0 | 0 |
15/10/2018 |
3.86
|
2,930 | 3.65 | 3.86 | 3.40 | 2,000 | 0 | 0.0 |
12/10/2018 |
3.65
|
8,130 | 3.86 | 3.99 | 3.65 | 8,000 | 0 | 0.0 |
11/10/2018 |
3.86
|
1,810 | 3.72 | 3.97 | 3.46 | 370 | 90 | 0.0 |
10/10/2018 |
3.72
|
11,830 | 3.69 | 3.79 | 3.51 | 8,700 | 0 | 0.0 |
09/10/2018 |
3.69
|
6,530 | 3.45 | 3.69 | 3.44 | 0 | 0 | 0 |
08/10/2018 |
3.45
|
12,000 | 3.46 | 3.70 | 3.45 | 100 | 0 | 0.0 |
05/10/2018 |
3.46
|
31,000 | 3.24 | 3.46 | 3.24 | 0 | 0 | 0 |
04/10/2018 |
3.24
|
80 | 3.24 | 3.24 | 3.24 | 0 | 70 | -0.0 |
03/10/2018 |
3.24
|
2,420 | 3.27 | 3.50 | 3.17 | 0 | 0 | 0 |
02/10/2018 |
3.27
|
10,130 | 3.46 | 3.59 | 3.24 | 10,000 | 0 | 0.1 |
01/10/2018 |
3.46
|
3,640 | 3.72 | 3.72 | 3.46 | 0 | 0 | 0 |
28/09/2018 |
3.72
|
240 | 3.78 | 3.78 | 3.72 | 0 | 20 | -0.0 |
27/09/2018 |
3.78
|
3,790 | 3.60 | 3.78 | 3.44 | 0 | 0 | 0 |
26/09/2018 |
3.60
|
1,380 | 3.37 | 3.60 | 3.44 | 0 | 100 | -0.0 |
25/09/2018 |
3.37
|
4,520 | 3.57 | 3.57 | 3.37 | 0 | 0 | 0 |
24/09/2018 |
3.57
|
17,620 | 3.34 | 3.57 | 3.35 | 0 | 3,840 | -0.0 |
21/09/2018 |
3.34
|
1,010 | 3.24 | 3.34 | 3.17 | 0 | 0 | 0 |
20/09/2018 |
3.24
|
8,590 | 3.17 | 3.36 | 3.10 | 8,210 | 0 | 0.0 |