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) |
-0.89 | -9.79% | 7,597,000 | 308,690 | 2.4 |
8.05
9.13
8.18
|
2 tháng
(2024-07-22) |
-2.05 | -20% | 24,878,700 | 1,359,076 | 11.8 |
8.05
10.40
8.18
|
3 tháng
(2024-06-24) |
-2.90 | -26.13% | 51,911,700 | 150,146 | -2.3 |
8.05
11.60
8.18
|
6 tháng
(2024-03-25) |
-0.75 | -8.38% | 99,463,600 | 932,686 | 5.8 |
7.67
11.60
8.18
|
12 tháng
(2023-09-26) |
-1.95 | -19.21% | 186,239,200 | 3,529,876 | 28.0 |
7.62
11.60
8.18
|
24 tháng
(2022-10-03) |
-2.45 | -23% | 408,347,500 | 10,367,473 | 78.9 |
5.20
11.70
8.18
|
36 tháng
(2021-10-06) |
-4.80 | -36.92% | 839,064,300 | 215,295 | -126.9 |
5.20
24
8.18
|
60 tháng
(2019-10-17) |
-7.03 | -46.15% | 1,019,611,820 | 5,790,765 | -38.3 |
5.20
24
8.18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
3.46
|
19,080 | 3.72 | 3.97 | 3.46 | 1,000 | 0 | 0.0 |
18/09/2018 |
3.72
|
24,390 | 3.72 | 3.82 | 3.65 | 0 | 0 | 0 |
17/09/2018 |
3.72
|
31,390 | 3.47 | 3.72 | 3.40 | 0 | 20 | -0.0 |
14/09/2018 |
3.47
|
16,780 | 3.70 | 3.93 | 3.47 | 0 | 0 | 0 |
13/09/2018 |
3.70
|
18,880 | 3.46 | 3.70 | 3.70 | 0 | 0 | 0 |
12/09/2018 |
3.46
|
45,240 | 3.23 | 3.46 | 3.32 | 0 | 0 | 0 |
11/09/2018 |
3.23
|
5,340 | 3.21 | 3.43 | 3.23 | 0 | 10 | -0 |
10/09/2018 |
3.21
|
5,940 | 3.00 | 3.21 | 3.09 | 0 | 0 | 0 |
07/09/2018 |
3.00
|
8,250 | 3.10 | 3.10 | 3.00 | 0 | 0 | 0 |
06/09/2018 |
3.10
|
12,830 | 3.00 | 3.15 | 3.06 | 0 | 0 | 0 |
05/09/2018 |
3.00
|
220 | 3.00 | 3.11 | 3.00 | 0 | 0 | 0 |
04/09/2018 |
3.00
|
31,020 | 3.06 | 3.18 | 3.00 | 0 | 0 | 0 |
31/08/2018 |
3.06
|
30,460 | 3.12 | 3.26 | 3.06 | 0 | 0 | 0 |
30/08/2018 |
3.12
|
1,120 | 3.06 | 3.12 | 2.85 | 20 | 0 | 0.0 |
29/08/2018 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
28/08/2018 |
3.06
|
390 | 3.11 | 3.11 | 3.00 | 0 | 0 | 0 |
27/08/2018 |
3.11
|
20,060 | 3.00 | 3.11 | 3.00 | 0 | 0 | 0 |
24/08/2018 |
3.00
|
50 | 3.12 | 3.12 | 3.00 | 0 | 0 | 0 |
23/08/2018 |
3.12
|
110 | 3.06 | 3.12 | 3.12 | 0 | 0 | 0 |
22/08/2018 |
3.06
|
8,470 | 3.06 | 3.06 | 3.00 | 0 | 0 | 0 |
21/08/2018 |
3.06
|
7,260 | 2.88 | 3.08 | 3.06 | 0 | 0 | 0 |
20/08/2018 |
2.88
|
2,010 | 3.08 | 3.08 | 2.88 | 0 | 0 | 0 |
17/08/2018 |
3.08
|
1,120 | 2.88 | 3.08 | 2.94 | 0 | 0 | 0 |
16/08/2018 |
2.88
|
120 | 2.95 | 2.97 | 2.88 | 0 | 0 | 0 |
15/08/2018 |
2.95
|
6,430 | 2.88 | 3.08 | 2.73 | 0 | 0 | 0 |
14/08/2018 |
2.88
|
4,050 | 3.06 | 3.12 | 2.88 | 0 | 0 | 0 |
13/08/2018 |
3.06
|
11,600 | 3.00 | 3.06 | 2.94 | 0 | 0 | 0 |
10/08/2018 |
3.00
|
500 | 3.17 | 3.17 | 3.00 | 0 | 0 | 0 |
09/08/2018 |
3.17
|
220 | 3.17 | 3.17 | 3.00 | 0 | 0 | 0 |
08/08/2018 |
3.17
|
10 | 3.00 | 3.17 | 3.17 | 0 | 0 | 0 |
07/08/2018 |
3.00
|
11,020 | 3.06 | 3.19 | 2.91 | 0 | 0 | 0 |
06/08/2018 |
3.06
|
4,610 | 2.88 | 3.08 | 2.91 | 0 | 0 | 0 |
03/08/2018 |
2.88
|
1,410 | 2.88 | 3.08 | 2.88 | 0 | 0 | 0 |
02/08/2018 |
2.88
|
5,280 | 2.90 | 2.94 | 2.88 | 0 | 0 | 0 |
01/08/2018 |
2.90
|
930 | 2.94 | 3.10 | 2.90 | 0 | 0 | 0 |
31/07/2018 |
2.94
|
130 | 3.12 | 3.29 | 2.94 | 0 | 0 | 0 |
30/07/2018 |
3.12
|
6,400 | 3.00 | 3.12 | 2.80 | 0 | 0 | 0 |
27/07/2018 |
3.00
|
30,270 | 3.20 | 3.29 | 3.00 | 0 | 0 | 0 |
26/07/2018 |
3.20
|
10,110 | 3.20 | 3.20 | 2.98 | 0 | 0 | 0 |
25/07/2018 |
3.20
|
570 | 3.42 | 3.44 | 3.20 | 10 | 0 | 0.0 |
24/07/2018 |
3.42
|
36,490 | 3.20 | 3.42 | 3.20 | 0 | 0 | 0 |
23/07/2018 |
3.20
|
6,500 | 3.00 | 3.20 | 3.00 | 0 | 0 | 0 |
20/07/2018 |
3.00
|
25,460 | 2.85 | 3.00 | 2.77 | 0 | 0 | 0 |
19/07/2018 |
2.85
|
18,520 | 2.77 | 2.96 | 2.82 | 0 | 0 | 0 |
18/07/2018 |
2.77
|
3,420 | 2.76 | 2.94 | 2.65 | 0 | 0 | 0 |
17/07/2018 |
2.76
|
110 | 2.85 | 3.05 | 2.76 | 0 | 0 | 0 |
16/07/2018 |
2.85
|
260 | 3.06 | 3.18 | 2.85 | 0 | 0 | 0 |
13/07/2018 |
3.06
|
50 | 2.99 | 3.12 | 3.00 | 0 | 0 | 0 |
12/07/2018 |
2.99
|
2,690 | 2.99 | 3.18 | 2.88 | 0 | 10 | -0.0 |
11/07/2018 |
2.99
|
1,050 | 2.94 | 2.99 | 2.94 | 0 | 0 | 0 |
10/07/2018 |
2.94
|
6,010 | 2.82 | 2.94 | 2.76 | 0 | 0 | 0 |
09/07/2018 |
2.82
|
23,030 | 2.94 | 2.94 | 2.82 | 0 | 0 | 0 |
06/07/2018 |
2.94
|
10 | 2.79 | 2.94 | 2.94 | 0 | 0 | 0 |
05/07/2018 |
2.79
|
1,170 | 2.82 | 2.82 | 2.79 | 0 | 0 | 0 |
04/07/2018 |
2.82
|
5,500 | 2.94 | 2.94 | 2.82 | 0 | 0 | 0 |
03/07/2018 |
2.94
|
54,370 | 2.76 | 2.94 | 2.83 | 0 | 0 | 0 |
02/07/2018 |
2.76
|
3,960 | 2.88 | 2.88 | 2.76 | 10 | 0 | 0.0 |
29/06/2018 |
2.88
|
890 | 2.82 | 2.88 | 2.74 | 0 | 0 | 0 |
28/06/2018 |
2.82
|
370 | 2.79 | 2.82 | 2.82 | 0 | 0 | 0 |
27/06/2018 |
2.79
|
3,110 | 2.79 | 2.94 | 2.79 | 0 | 0 | 0 |
26/06/2018 |
2.79
|
6,500 | 3.00 | 3.00 | 2.79 | 0 | 0 | 0 |
25/06/2018 |
3.00
|
4,260 | 2.83 | 3.00 | 2.76 | 0 | 0 | 0 |
22/06/2018 |
2.83
|
930 | 2.65 | 2.83 | 2.83 | 0 | 0 | 0 |
21/06/2018 |
2.65
|
10 | 2.77 | 2.77 | 2.65 | 0 | 0 | 0 |
20/06/2018 |
2.77
|
60 | 2.70 | 2.89 | 2.77 | 0 | 0 | 0 |
19/06/2018 |
2.70
|
8,310 | 2.76 | 2.94 | 2.70 | 0 | 0 | 0 |
18/06/2018 |
2.76
|
10,830 | 2.74 | 2.93 | 2.65 | 0 | 0 | 0 |
15/06/2018 |
2.74
|
20,130 | 2.73 | 2.92 | 2.74 | 0 | 0 | 0 |
14/06/2018 |
2.73
|
24,950 | 2.69 | 2.87 | 2.73 | 0 | 0 | 0 |
13/06/2018 |
2.69
|
21,320 | 2.68 | 2.86 | 2.68 | 0 | 0 | 0 |
12/06/2018 |
2.68
|
80 | 2.88 | 2.88 | 2.68 | 0 | 0 | 0 |
11/06/2018 |
2.88
|
10 | 2.70 | 2.88 | 2.88 | 0 | 0 | 0 |
08/06/2018 |
2.70
|
22,310 | 2.70 | 2.82 | 2.70 | 0 | 0 | 0 |
07/06/2018 |
2.70
|
40,730 | 2.82 | 2.94 | 2.70 | 0 | 0 | 0 |
06/06/2018 |
2.82
|
1,220 | 2.82 | 3.00 | 2.63 | 0 | 0 | 0 |
05/06/2018 |
2.82
|
6,800 | 2.64 | 2.82 | 2.65 | 0 | 0 | 0 |
04/06/2018 |
2.64
|
9,340 | 2.47 | 2.64 | 2.47 | 0 | 0 | 0 |
01/06/2018 |
2.47
|
2,120 | 2.65 | 2.82 | 2.46 | 0 | 0 | 0 |
31/05/2018 |
2.65
|
8,590 | 2.82 | 2.82 | 2.63 | 0 | 0 | 0 |
30/05/2018 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
29/05/2018 |
2.82
|
110 | 2.78 | 2.82 | 2.62 | 0 | 0 | 0 |
28/05/2018 |
2.78
|
31,430 | 2.65 | 2.78 | 2.46 | 0 | 0 | 0 |
25/05/2018 |
2.65
|
6,230 | 2.65 | 2.65 | 2.47 | 0 | 0 | 0 |
24/05/2018 |
2.65
|
5,080 | 2.65 | 2.65 | 2.48 | 0 | 0 | 0 |
23/05/2018 |
2.65
|
510 | 2.62 | 2.65 | 2.50 | 0 | 0 | 0 |
22/05/2018 |
2.62
|
430 | 2.76 | 2.92 | 2.62 | 0 | 0 | 0 |
21/05/2018 |
2.76
|
700 | 2.82 | 2.82 | 2.76 | 0 | 0 | 0 |
18/05/2018 |
2.82
|
1,010 | 2.76 | 2.82 | 2.59 | 0 | 0 | 0 |
17/05/2018 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
16/05/2018 |
2.76
|
10,020 | 2.70 | 2.82 | 2.53 | 0 | 0 | 0 |
15/05/2018 |
2.70
|
85,000 | 2.87 | 2.87 | 2.70 | 0 | 0 | 0 |
14/05/2018 |
2.87
|
510 | 2.94 | 2.94 | 2.73 | 0 | 0 | 0 |
11/05/2018 |
2.94
|
1,000 | 2.89 | 2.94 | 2.94 | 0 | 0 | 0 |
10/05/2018 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
09/05/2018 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
08/05/2018 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
07/05/2018 |
2.89
|
410 | 2.90 | 2.90 | 2.89 | 400 | 0 | 0.0 |
04/05/2018 |
2.90
|
12,290 | 2.73 | 2.90 | 2.73 | 0 | 0 | 0 |
03/05/2018 |
2.73
|
38,990 | 2.94 | 2.94 | 2.73 | 0 | 0 | 0 |
02/05/2018 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |