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 | 6.90% | 5,783,600 | -30,778 | -0.1 |
2.70
3.10
3.10
|
2 tháng
(2024-07-22) |
-0.60 | -16.22% | 15,158,400 | -31,978 | -0.1 |
2.60
3.70
3.10
|
3 tháng
(2024-06-21) |
-1.10 | -26.19% | 23,097,700 | -56,478 | -0.2 |
2.60
4.20
3.10
|
6 tháng
(2024-03-25) |
-1.80 | -36.73% | 54,946,700 | -60,378 | -0.2 |
2.60
4.90
3.10
|
12 tháng
(2023-09-25) |
-1.30 | -29.55% | 166,926,000 | 33,317 | 0.2 |
2.60
5.60
3.10
|
24 tháng
(2022-09-30) |
0 | 0% | 271,138,576 | 48,517 | 0.3 |
1.60
5.60
3.10
|
36 tháng
(2021-10-05) |
-1.50 | -32.61% | 526,179,403 | -7,330 | 0.1 |
1.60
9.20
3.10
|
60 tháng
(2019-10-16) |
0.20 | 6.90% | 766,024,912 | -175,312 | -0.4 |
1.50
9.20
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2019 |
4
|
288,100 | 4 | 4.07 | 3.85 | 0 | 0 | 0 |
13/02/2019 |
4
|
262,609 | 3.85 | 4 | 3.85 | 0 | 0 | 0 |
12/02/2019 |
3.85
|
556,310 | 3.93 | 4 | 3.85 | 0 | 0 | 0 |
11/02/2019 |
3.93
|
359,640 | 3.78 | 3.93 | 3.78 | 0 | 0 | 0 |
01/02/2019 |
3.78
|
259,210 | 3.64 | 3.78 | 3.64 | 0 | 0 | 0 |
31/01/2019 |
3.64
|
296,500 | 3.64 | 3.78 | 3.64 | 0 | 0 | 0 |
30/01/2019 |
3.64
|
218,500 | 3.56 | 3.64 | 3.56 | 0 | 0 | 0 |
29/01/2019 |
3.56
|
227,630 | 3.71 | 3.71 | 3.56 | 0 | 0 | 0 |
28/01/2019 |
3.71
|
162,800 | 3.71 | 3.78 | 3.64 | 0 | 0 | 0 |
25/01/2019 |
3.71
|
258,400 | 3.64 | 3.71 | 3.56 | 0 | 0 | 0 |
24/01/2019 |
3.64
|
403,420 | 3.78 | 3.78 | 3.64 | 0 | 0 | 0 |
23/01/2019 |
3.78
|
291,630 | 3.78 | 3.85 | 3.64 | 0 | 0 | 0 |
22/01/2019 |
3.78
|
496,300 | 3.78 | 3.93 | 3.64 | 0 | 0 | 0 |
21/01/2019 |
3.78
|
741,425 | 3.49 | 3.78 | 3.56 | 0 | 0 | 0 |
18/01/2019 |
3.49
|
529,000 | 3.35 | 3.56 | 3.27 | 0 | 0 | 0 |
17/01/2019 |
3.35
|
48,800 | 3.35 | 3.42 | 3.27 | 0 | 0 | 0 |
16/01/2019 |
3.35
|
79,105 | 3.49 | 3.49 | 3.35 | 0 | 0 | 0 |
15/01/2019 |
3.49
|
171,650 | 3.49 | 3.49 | 3.42 | 0 | 0 | 0 |
14/01/2019 |
3.49
|
152,800 | 3.42 | 3.49 | 3.35 | 0 | 0 | 0 |
11/01/2019 |
3.42
|
95,210 | 3.42 | 3.42 | 3.35 | 0 | 0 | 0 |
10/01/2019 |
3.42
|
110,600 | 3.42 | 3.42 | 3.35 | 0 | 5,700 | -0.0 |
09/01/2019 |
3.42
|
164,500 | 3.35 | 3.49 | 3.35 | 0 | 0 | 0 |
08/01/2019 |
3.35
|
153,715 | 3.42 | 3.42 | 3.27 | 0 | 0 | 0 |
07/01/2019 |
3.42
|
110,450 | 3.35 | 3.49 | 3.27 | 0 | 0 | 0 |
04/01/2019 |
3.35
|
107,400 | 3.42 | 3.42 | 3.27 | 0 | 0 | 0 |
03/01/2019 |
3.42
|
308,500 | 3.49 | 3.49 | 3.27 | 0 | 0 | 0 |
02/01/2019 |
3.49
|
49,600 | 3.56 | 3.56 | 3.42 | 0 | 0 | 0 |
28/12/2018 |
3.56
|
184,900 | 3.56 | 3.56 | 3.35 | 0 | 0 | 0 |
27/12/2018 |
3.56
|
301,100 | 3.56 | 3.71 | 3.49 | 0 | 0 | 0 |
26/12/2018 |
3.56
|
209,900 | 3.71 | 3.71 | 3.49 | 0 | 0 | 0 |
25/12/2018 |
3.71
|
457,900 | 3.78 | 3.78 | 3.49 | 0 | 0 | 0 |
24/12/2018 |
3.78
|
273,100 | 3.71 | 3.78 | 3.71 | 0 | 0 | 0 |
21/12/2018 |
3.71
|
100,120 | 3.71 | 3.78 | 3.64 | 0 | 0 | 0 |
20/12/2018 |
3.71
|
121,452 | 3.78 | 3.78 | 3.64 | 0 | 0 | 0 |
19/12/2018 |
3.78
|
187,706 | 3.71 | 3.85 | 3.64 | 0 | 0 | 0 |
18/12/2018 |
3.71
|
121,800 | 3.85 | 3.85 | 3.71 | 0 | 0 | 0 |
17/12/2018 |
3.85
|
392,425 | 3.93 | 4 | 3.78 | 0 | 0 | 0 |
14/12/2018 |
3.93
|
706,620 | 3.71 | 4 | 3.71 | 0 | 0 | 0 |
13/12/2018 |
3.71
|
100,225 | 3.71 | 3.78 | 3.64 | 0 | 0 | 0 |
12/12/2018 |
3.71
|
134,220 | 3.71 | 3.71 | 3.56 | 0 | 0 | 0 |
11/12/2018 |
3.71
|
251,500 | 3.64 | 3.71 | 3.56 | 0 | 0 | 0 |
10/12/2018 |
3.64
|
272,200 | 3.71 | 3.78 | 3.56 | 0 | 0 | 0 |
07/12/2018 |
3.71
|
301,262 | 3.64 | 3.71 | 3.64 | 0 | 0 | 0 |
06/12/2018 |
3.64
|
502,574 | 3.56 | 3.64 | 3.49 | 0 | 0 | 0 |
05/12/2018 |
3.56
|
205,200 | 3.71 | 3.71 | 3.56 | 0 | 0 | 0 |
04/12/2018 |
3.71
|
224,410 | 3.78 | 3.78 | 3.56 | 0 | 0 | 0 |
03/12/2018 |
3.78
|
477,300 | 3.71 | 3.78 | 3.56 | 0 | 0 | 0 |
30/11/2018 |
3.71
|
326,527 | 3.56 | 3.71 | 3.49 | 0 | 0 | 0 |
29/11/2018 |
3.56
|
734,190 | 3.71 | 3.78 | 3.49 | 0 | 0 | 0 |
28/11/2018 |
3.71
|
375,019 | 3.85 | 3.85 | 3.71 | 0 | 0 | 0 |
27/11/2018 |
3.85
|
335,140 | 3.78 | 4 | 3.71 | 0 | 0 | 0 |
26/11/2018 |
3.78
|
270,491 | 3.93 | 4 | 3.78 | 0 | 0 | 0 |
23/11/2018 |
3.93
|
575,711 | 4.07 | 4.15 | 3.85 | 0 | 0 | 0 |
22/11/2018 |
4.07
|
659,057 | 4.36 | 4.44 | 4.07 | 0 | 20,540 | -0.1 |
21/11/2018 |
4.36
|
552,560 | 4.44 | 4.51 | 4.29 | 0 | 0 | 0 |
20/11/2018 |
4.44
|
595,331 | 4.15 | 4.44 | 4.07 | 0 | 0 | 0 |
19/11/2018 |
4.15
|
561,707 | 4.22 | 4.58 | 4.15 | 0 | 0 | 0 |
16/11/2018 |
4.22
|
442,532 | 4.36 | 4.36 | 4.15 | 0 | 0 | 0 |
15/11/2018 |
4.36
|
609,851 | 4.36 | 4.80 | 4.29 | 0 | 0 | 0 |
14/11/2018 |
4.36
|
1,524,121 | 4 | 4.36 | 4 | 0 | 0 | 0 |
13/11/2018 |
4
|
627,380 | 3.85 | 4 | 3.64 | 0 | 0 | 0 |
12/11/2018 |
3.85
|
124,010 | 3.71 | 3.85 | 3.71 | 0 | 0 | 0 |
09/11/2018 |
3.71
|
297,410 | 3.78 | 3.78 | 3.64 | 0 | 0 | 0 |
08/11/2018 |
3.78
|
808,602 | 3.49 | 3.78 | 3.49 | 0 | 0 | 0 |
07/11/2018 |
3.49
|
117,727 | 3.49 | 3.49 | 3.42 | 0 | 0 | 0 |
06/11/2018 |
3.49
|
245,800 | 3.35 | 3.56 | 3.42 | 0 | 0 | 0 |
05/11/2018 |
3.35
|
113,900 | 3.49 | 3.49 | 3.35 | 0 | 0 | 0 |
02/11/2018 |
3.49
|
499,430 | 3.42 | 3.56 | 3.42 | 0 | 0 | 0 |
01/11/2018 |
3.42
|
215,300 | 3.49 | 3.49 | 3.35 | 0 | 0 | 0 |
31/10/2018 |
3.49
|
361,660 | 3.35 | 3.49 | 3.35 | 0 | 0 | 0 |
30/10/2018 |
3.35
|
427,880 | 3.35 | 3.49 | 3.27 | 0 | 0 | 0 |
29/10/2018 |
3.35
|
426,600 | 3.42 | 3.49 | 3.35 | 0 | 0 | 0 |
26/10/2018 |
3.42
|
499,820 | 3.42 | 3.64 | 3.42 | 0 | 0 | 0 |
25/10/2018 |
3.42
|
401,250 | 3.56 | 3.56 | 3.35 | 0 | 0 | 0 |
24/10/2018 |
3.56
|
431,870 | 3.56 | 3.64 | 3.49 | 0 | 0 | 0 |
23/10/2018 |
3.56
|
928,100 | 3.35 | 3.64 | 3.42 | 0 | 0 | 0 |
22/10/2018 |
3.35
|
715,706 | 3.05 | 3.35 | 3.13 | 0 | 0 | 0 |
19/10/2018 |
3.05
|
107,730 | 3.05 | 3.05 | 2.98 | 0 | 0 | 0 |
18/10/2018 |
3.05
|
129,500 | 3.05 | 3.05 | 2.98 | 0 | 0 | 0 |
17/10/2018 |
3.05
|
163,004 | 2.98 | 3.13 | 2.98 | 0 | 0 | 0 |
16/10/2018 |
2.98
|
125,690 | 2.91 | 2.98 | 2.91 | 0 | 0 | 0 |
15/10/2018 |
2.91
|
164,600 | 2.91 | 2.98 | 2.91 | 0 | 0 | 0 |
12/10/2018 |
2.91
|
61,250 | 2.84 | 2.98 | 2.76 | 0 | 0 | 0 |
11/10/2018 |
2.84
|
332,899 | 3.05 | 3.05 | 2.84 | 0 | 0 | 0 |
10/10/2018 |
3.05
|
118,400 | 3.05 | 3.13 | 3.05 | 0 | 0 | 0 |
09/10/2018 |
3.05
|
87,300 | 3.05 | 3.13 | 3.05 | 0 | 0 | 0 |
08/10/2018 |
3.05
|
53,800 | 3.05 | 3.13 | 3.05 | 0 | 0 | 0 |
05/10/2018 |
3.05
|
164,300 | 3.05 | 3.20 | 3.05 | 0 | 0 | 0 |
04/10/2018 |
3.05
|
101,750 | 3.13 | 3.13 | 3.05 | 0 | 0 | 0 |
03/10/2018 |
3.13
|
68,700 | 3.13 | 3.13 | 3.05 | 0 | 0 | 0 |
02/10/2018 |
3.13
|
110,500 | 3.13 | 3.20 | 3.05 | 0 | 0 | 0 |
01/10/2018 |
3.13
|
329,200 | 3.20 | 3.20 | 3.05 | 0 | 0 | 0 |
28/09/2018 |
3.20
|
230,200 | 3.42 | 3.42 | 3.20 | 0 | 0 | 0 |
27/09/2018 |
3.42
|
86,201 | 3.27 | 3.42 | 3.35 | 0 | 0 | 0 |
26/09/2018 |
3.27
|
150,400 | 3.27 | 3.35 | 3.27 | 0 | 0 | 0 |
25/09/2018 |
3.27
|
116,600 | 3.27 | 3.35 | 3.20 | 0 | 0 | 0 |
24/09/2018 |
3.27
|
106,490 | 3.35 | 3.35 | 3.27 | 0 | 30 | -0.0 |
21/09/2018 |
3.35
|
198,320 | 3.35 | 3.35 | 3.27 | 0 | 0 | 0 |
20/09/2018 |
3.35
|
215,400 | 3.35 | 3.35 | 3.27 | 0 | 0 | 0 |
19/09/2018 |
3.35
|
185,671 | 3.35 | 3.35 | 3.27 | 0 | 0 | 0 |