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) |
-2 | -16.81% | 3,123,300 | 2,100 | 0.0 |
9.40
12
9.90
|
2 tháng
(2024-07-22) |
-0.75 | -7.04% | 5,099,000 | -46,700 | -0.6 |
9.40
12.10
9.90
|
3 tháng
(2024-06-24) |
-2.30 | -18.85% | 6,430,600 | -102,900 | -1.3 |
9.40
13.65
9.90
|
6 tháng
(2024-03-25) |
-5.65 | -36.33% | 18,530,300 | 3,123,500 | 45.6 |
9.40
15.70
9.90
|
12 tháng
(2023-09-26) |
0.46 | 4.87% | 102,978,800 | 2,342,000 | 38.9 |
8.45
15.75
9.90
|
24 tháng
(2022-10-03) |
4.20 | 73.68% | 554,146,600 | 3,264,373 | 44.8 |
2.52
15.75
9.90
|
36 tháng
(2021-10-06) |
-2.12 | -17.61% | 1,155,643,800 | 3,366,433 | 50.1 |
2.52
20.70
9.90
|
60 tháng
(2019-10-17) |
4.93 | 99.04% | 1,752,003,800 | 4,048,873 | 59.6 |
2.52
20.70
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
3.63
|
211,170 | 3.56 | 3.63 | 3.47 | 0 | 0 | 0 |
18/09/2018 |
3.56
|
390,710 | 3.57 | 3.57 | 3.45 | 0 | 0 | 0 |
17/09/2018 |
3.57
|
259,310 | 3.55 | 3.57 | 3.40 | 0 | 0 | 0 |
14/09/2018 |
3.55
|
403,760 | 3.33 | 3.56 | 3.19 | 0 | 0 | 0 |
13/09/2018 |
3.33
|
521,670 | 3.27 | 3.34 | 3.13 | 0 | 0 | 0 |
12/09/2018 |
3.27
|
739,630 | 3.20 | 3.28 | 3.10 | 0 | 0 | 0 |
11/09/2018 |
3.20
|
585,450 | 3.06 | 3.26 | 3.01 | 0 | 0 | 0 |
10/09/2018 |
3.06
|
444,810 | 3.04 | 3.06 | 2.95 | 0 | 0 | 0 |
07/09/2018 |
3.04
|
211,030 | 3.00 | 3.07 | 2.95 | 0 | 0 | 0 |
06/09/2018 |
3.00
|
227,240 | 3.02 | 3.03 | 2.92 | 0 | 0 | 0 |
05/09/2018 |
3.02
|
364,470 | 3.03 | 3.04 | 2.95 | 0 | 0 | 0 |
04/09/2018 |
3.03
|
336,080 | 3.10 | 3.10 | 2.98 | 0 | 0 | 0 |
31/08/2018 |
3.10
|
467,680 | 3.05 | 3.10 | 2.95 | 0 | 0 | 0 |
30/08/2018 |
3.05
|
632,730 | 2.85 | 3.05 | 2.80 | 0 | 0 | 0 |
29/08/2018 |
2.85
|
370,080 | 2.94 | 2.94 | 2.85 | 0 | 0 | 0 |
28/08/2018 |
2.94
|
357,730 | 2.92 | 2.94 | 2.83 | 0 | 0 | 0 |
27/08/2018 |
2.92
|
377,290 | 2.85 | 2.94 | 2.80 | 0 | 0 | 0 |
24/08/2018 |
2.85
|
601,720 | 2.86 | 2.86 | 2.77 | 0 | 0 | 0 |
23/08/2018 |
2.86
|
331,320 | 2.85 | 2.86 | 2.77 | 0 | 0 | 0 |
22/08/2018 |
2.85
|
424,950 | 2.81 | 2.85 | 2.74 | 0 | 0 | 0 |
21/08/2018 |
2.81
|
506,200 | 2.86 | 2.86 | 2.68 | 0 | 0 | 0 |
20/08/2018 |
2.86
|
581,850 | 2.86 | 2.89 | 2.79 | 0 | 0 | 0 |
17/08/2018 |
2.86
|
1,005,950 | 2.89 | 2.89 | 2.81 | 0 | 0 | 0 |
16/08/2018 |
2.89
|
217,010 | 2.91 | 2.91 | 2.79 | 0 | 0 | 0 |
15/08/2018 |
2.91
|
328,290 | 2.92 | 2.92 | 2.80 | 0 | 0 | 0 |
14/08/2018 |
2.92
|
219,820 | 2.95 | 2.97 | 2.82 | 0 | 0 | 0 |
13/08/2018 |
2.95
|
648,930 | 2.95 | 2.97 | 2.84 | 0 | 0 | 0 |
10/08/2018 |
2.95
|
793,660 | 3.17 | 3.22 | 2.95 | 0 | 0 | 0 |
09/08/2018 |
3.17
|
133,680 | 3.22 | 3.22 | 3.13 | 0 | 0 | 0 |
08/08/2018 |
3.22
|
894,130 | 3.15 | 3.22 | 2.93 | 0 | 0 | 0 |
07/08/2018 |
3.15
|
1,089,220 | 3.28 | 3.34 | 3.06 | 0 | 0 | 0 |
06/08/2018 |
3.28
|
324,410 | 3.28 | 3.34 | 3.06 | 0 | 0 | 0 |
03/08/2018 |
3.28
|
1,218,310 | 3.07 | 3.28 | 2.85 | 0 | 0 | 0 |
02/08/2018 |
3.07
|
237,790 | 3.09 | 3.10 | 3.05 | 0 | 0 | 0 |
01/08/2018 |
3.09
|
394,450 | 3.08 | 3.09 | 3.04 | 0 | 0 | 0 |
31/07/2018 |
3.08
|
333,800 | 3.14 | 3.14 | 3.04 | 0 | 0 | 0 |
30/07/2018 |
3.14
|
399,550 | 3.15 | 3.15 | 3.04 | 0 | 0 | 0 |
27/07/2018 |
3.15
|
208,540 | 3.15 | 3.15 | 3.07 | 0 | 0 | 0 |
26/07/2018 |
3.15
|
260,080 | 3.16 | 3.16 | 3.10 | 0 | 0 | 0 |
25/07/2018 |
3.16
|
472,840 | 3.15 | 3.16 | 3.01 | 0 | 0 | 0 |
24/07/2018 |
3.15
|
308,020 | 3.16 | 3.16 | 3.04 | 0 | 0 | 0 |
23/07/2018 |
3.16
|
298,180 | 3.07 | 3.19 | 2.98 | 0 | 0 | 0 |
20/07/2018 |
3.07
|
614,980 | 3.30 | 3.30 | 3.07 | 0 | 0 | 0 |
19/07/2018 |
3.30
|
318,750 | 3.22 | 3.37 | 3.22 | 300 | 0 | 0.0 |
18/07/2018 |
3.22
|
373,470 | 3.32 | 3.34 | 3.22 | 0 | 0 | 0 |
17/07/2018 |
3.32
|
539,470 | 3.35 | 3.35 | 3.22 | 0 | 0 | 0 |
16/07/2018 |
3.35
|
205,720 | 3.35 | 3.40 | 3.31 | 0 | 0 | 0 |
13/07/2018 |
3.35
|
273,730 | 3.35 | 3.37 | 3.34 | 0 | 0 | 0 |
12/07/2018 |
3.35
|
214,920 | 3.35 | 3.40 | 3.28 | 0 | 0 | 0 |
11/07/2018 |
3.35
|
176,170 | 3.38 | 3.40 | 3.28 | 0 | 0 | 0 |
10/07/2018 |
3.38
|
183,380 | 3.35 | 3.45 | 3.37 | 0 | 0 | 0 |
09/07/2018 |
3.35
|
167,200 | 3.34 | 3.40 | 3.34 | 0 | 0 | 0 |
06/07/2018 |
3.34
|
226,980 | 3.34 | 3.37 | 3.25 | 0 | 0 | 0 |
05/07/2018 |
3.34
|
227,270 | 3.34 | 3.37 | 3.22 | 0 | 0 | 0 |
04/07/2018 |
3.34
|
372,270 | 3.35 | 3.40 | 3.32 | 0 | 630 | -0.0 |
03/07/2018 |
3.35
|
306,660 | 3.35 | 3.43 | 3.35 | 0 | 0 | 0 |
02/07/2018 |
3.35
|
197,740 | 3.36 | 3.37 | 3.30 | 0 | 0 | 0 |
29/06/2018 |
3.36
|
179,750 | 3.36 | 3.38 | 3.31 | 0 | 0 | 0 |
28/06/2018 |
3.36
|
178,850 | 3.40 | 3.41 | 3.28 | 0 | 0 | 0 |
27/06/2018 |
3.40
|
261,440 | 3.42 | 3.45 | 3.35 | 0 | 0 | 0 |
26/06/2018 |
3.42
|
248,290 | 3.41 | 3.43 | 3.34 | 0 | 0 | 0 |
25/06/2018 |
3.41
|
454,380 | 3.38 | 3.41 | 3.38 | 0 | 0 | 0 |
22/06/2018 |
3.38
|
268,150 | 3.42 | 3.42 | 3.28 | 0 | 4,000 | -0.0 |
21/06/2018 |
3.42
|
284,670 | 3.43 | 3.43 | 3.28 | 0 | 0 | 0 |
20/06/2018 |
3.43
|
239,230 | 3.33 | 3.43 | 3.33 | 0 | 0 | 0 |
19/06/2018 |
3.33
|
226,230 | 3.37 | 3.37 | 3.20 | 6,900 | 0 | 0.0 |
18/06/2018 |
3.37
|
149,390 | 3.39 | 3.45 | 3.31 | 0 | 0 | 0 |
15/06/2018 |
3.39
|
293,070 | 3.39 | 3.39 | 3.34 | 0 | 0 | 0 |
14/06/2018 |
3.39
|
176,670 | 3.42 | 3.44 | 3.34 | 0 | 0 | 0 |
13/06/2018 |
3.42
|
208,640 | 3.31 | 3.43 | 3.31 | 0 | 0 | 0 |
12/06/2018 |
3.31
|
183,200 | 3.28 | 3.31 | 3.25 | 0 | 0 | 0 |
11/06/2018 |
3.28
|
350,660 | 3.41 | 3.41 | 3.28 | 0 | 0 | 0 |
08/06/2018 |
3.41
|
360,730 | 3.48 | 3.48 | 3.34 | 0 | 0 | 0 |
07/06/2018 |
3.48
|
468,210 | 3.49 | 3.54 | 3.37 | 0 | 0 | 0 |
06/06/2018 |
3.49
|
619,420 | 3.48 | 3.57 | 3.43 | 0 | 0 | 0 |
05/06/2018 |
3.48
|
267,100 | 3.35 | 3.58 | 3.35 | 0 | 0 | 0 |
04/06/2018 |
3.35
|
210,620 | 3.36 | 3.36 | 3.28 | 0 | 0 | 0 |
01/06/2018 |
3.36
|
279,620 | 3.36 | 3.38 | 3.28 | 0 | 0 | 0 |
31/05/2018 |
3.36
|
427,860 | 3.34 | 3.37 | 3.25 | 0 | 0 | 0 |
30/05/2018 |
3.34
|
685,910 | 3.40 | 3.40 | 3.22 | 0 | 0 | 0 |
29/05/2018 |
3.40
|
288,970 | 3.31 | 3.43 | 3.28 | 0 | 0 | 0 |
28/05/2018 |
3.31
|
321,730 | 3.43 | 3.44 | 3.31 | 0 | 0 | 0 |
25/05/2018 |
3.43
|
201,480 | 3.45 | 3.45 | 3.34 | 0 | 0 | 0 |
24/05/2018 |
3.45
|
289,420 | 3.45 | 3.48 | 3.38 | 0 | 0 | 0 |
23/05/2018 |
3.45
|
279,520 | 3.38 | 3.45 | 3.28 | 0 | 70,200 | -0.4 |
22/05/2018 |
3.38
|
255,220 | 3.48 | 3.48 | 3.25 | 7,000 | 0 | 0.0 |
21/05/2018 |
3.48
|
312,700 | 3.47 | 3.48 | 3.35 | 0 | 0 | 0 |
18/05/2018 |
3.47
|
253,290 | 3.47 | 3.48 | 3.43 | 0 | 0 | 0 |
17/05/2018 |
3.47
|
320,310 | 3.45 | 3.47 | 3.41 | 0 | 0 | 0 |
16/05/2018 |
3.45
|
352,050 | 3.44 | 3.45 | 3.41 | 0 | 0 | 0 |
15/05/2018 |
3.44
|
327,550 | 3.43 | 3.44 | 3.35 | 0 | 0 | 0 |
14/05/2018 |
3.43
|
336,430 | 3.36 | 3.49 | 3.37 | 0 | 0 | 0 |
11/05/2018 |
3.36
|
378,580 | 3.32 | 3.37 | 3.28 | 0 | 0 | 0 |
10/05/2018 |
3.32
|
290,070 | 3.35 | 3.40 | 3.32 | 0 | 0 | 0 |
09/05/2018 |
3.35
|
365,320 | 3.33 | 3.36 | 3.25 | 0 | 0 | 0 |
08/05/2018 |
3.33
|
391,040 | 3.35 | 3.35 | 3.25 | 0 | 0 | 0 |
07/05/2018 |
3.35
|
248,050 | 3.34 | 3.40 | 3.34 | 0 | 0 | 0 |
04/05/2018 |
3.34
|
244,140 | 3.33 | 3.34 | 3.31 | 0 | 0 | 0 |
03/05/2018 |
3.33
|
316,290 | 3.32 | 3.33 | 3.23 | 0 | 0 | 0 |
02/05/2018 |
3.32
|
225,660 | 3.32 | 3.32 | 3.28 | 0 | 0 | 0 |