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) |
-0.60 | -6.25% | 11,537,100 | 0 | 0 |
8.80
9.60
8.90
|
2 tháng
(2024-07-22) |
-0.30 | -3.23% | 22,844,000 | 0 | 0 |
8.60
9.60
8.90
|
3 tháng
(2024-06-24) |
-1.40 | -13.46% | 40,501,100 | 0 | 0 |
8.60
10.40
8.90
|
6 tháng
(2024-03-25) |
-2.60 | -22.41% | 99,198,796 | -477 | -0.0 |
8.60
11.70
8.90
|
12 tháng
(2023-09-26) |
-3.80 | -29.69% | 269,207,545 | -487 | -0.0 |
8.60
13.20
8.90
|
24 tháng
(2022-10-03) |
-1.06 | -10.52% | 960,640,515 | -59,699 | -0.4 |
5.31
15.30
8.90
|
36 tháng
(2021-10-06) |
1.02 | 12.84% | 1,685,634,308 | -82,553 | -0.8 |
5.31
24.12
8.90
|
60 tháng
(2019-10-17) |
5.05 | 127.77% | 2,152,824,145 | -149,982 | -1.8 |
2.06
24.12
8.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
3.09
|
355,246 | 3.09 | 3.15 | 2.98 | 0 | 0 | 0 |
27/04/2020 |
3.09
|
312,710 | 3.09 | 3.15 | 3.04 | 0 | 0 | 0 |
24/04/2020 |
3.04
|
204,800 | 3.09 | 3.09 | 2.98 | 0 | 0 | 0 |
23/04/2020 |
3.15
|
335,957 | 3.15 | 3.21 | 3.04 | 0 | 0 | 0 |
22/04/2020 |
3.15
|
275,024 | 2.98 | 3.15 | 2.92 | 3,000 | 0 | 0.0 |
21/04/2020 |
3.04
|
773,552 | 3.15 | 3.15 | 2.92 | 37,000 | 0 | 0.2 |
20/04/2020 |
3.15
|
839,120 | 3.15 | 3.38 | 3.09 | 0 | 0 | 0 |
17/04/2020 |
3.15
|
758,498 | 3.04 | 3.15 | 2.92 | 0 | 0 | 0 |
16/04/2020 |
2.98
|
217,160 | 3.04 | 3.04 | 2.92 | 0 | 0 | 0 |
15/04/2020 |
2.98
|
377,760 | 3.09 | 3.09 | 2.92 | 0 | 0 | 0 |
14/04/2020 |
3.04
|
1,172,540 | 3.15 | 3.32 | 2.92 | 0 | 0 | 0 |
13/04/2020 |
2.98
|
396,638 | 2.75 | 2.98 | 2.69 | 0 | 0 | 0 |
10/04/2020 |
2.75
|
788,004 | 2.58 | 2.75 | 2.52 | 0 | 0 | 0 |
09/04/2020 |
2.58
|
748,300 | 2.41 | 2.63 | 2.35 | 300 | 0 | 0.0 |
08/04/2020 |
2.35
|
118,800 | 2.41 | 2.41 | 2.29 | 0 | 0 | 0 |
07/04/2020 |
2.41
|
248,750 | 2.41 | 2.46 | 2.41 | 0 | 0 | 0 |
06/04/2020 |
2.41
|
316,913 | 2.35 | 2.52 | 1.95 | 0 | 0 | 0 |
03/04/2020 |
2.29
|
246,900 | 2.18 | 2.35 | 2.18 | 17,800 | 0 | 0.1 |
01/04/2020 |
2.18
|
90,000 | 2.06 | 2.23 | 2.06 | 4,000 | 0 | 0.0 |
31/03/2020 |
2.06
|
165,489 | 2.18 | 2.18 | 2.00 | 13,000 | 0 | 0.0 |
30/03/2020 |
2.06
|
245,500 | 2.29 | 2.29 | 2.00 | 5,000 | 0 | 0.0 |
27/03/2020 |
2.29
|
136,300 | 2.29 | 2.35 | 2.23 | 30,000 | 0 | 0.1 |
26/03/2020 |
2.29
|
259,300 | 2.41 | 2.41 | 2.29 | 0 | 0 | 0 |
25/03/2020 |
2.41
|
142,810 | 2.46 | 2.46 | 2.41 | 0 | 0 | 0 |
24/03/2020 |
2.35
|
265,660 | 2.23 | 2.41 | 2.23 | 0 | 0 | 0 |
23/03/2020 |
2.12
|
615,213 | 2.46 | 2.46 | 2.12 | 0 | 0 | 0 |
20/03/2020 |
2.52
|
105,760 | 2.46 | 2.52 | 2.41 | 0 | 0 | 0 |
19/03/2020 |
2.46
|
278,050 | 2.52 | 2.52 | 2.29 | 0 | 0 | 0 |
18/03/2020 |
2.58
|
257,260 | 2.69 | 2.75 | 2.58 | 0 | 0 | 0 |
17/03/2020 |
2.69
|
360,850 | 2.75 | 2.86 | 2.58 | 0 | 0 | 0 |
16/03/2020 |
2.63
|
256,160 | 2.29 | 2.63 | 2.12 | 0 | 0 | 0 |
13/03/2020 |
2.41
|
497,538 | 2.23 | 2.58 | 2.00 | 0 | 0 | 0 |
12/03/2020 |
2.35
|
723,210 | 2.52 | 2.58 | 2.29 | 0 | 0 | 0 |
11/03/2020 |
2.63
|
246,500 | 2.81 | 2.86 | 2.58 | 0 | 0 | 0 |
10/03/2020 |
2.81
|
297,810 | 2.75 | 2.86 | 2.58 | 0 | 0 | 0 |
09/03/2020 |
2.75
|
503,200 | 3.09 | 3.09 | 2.69 | 0 | 0 | 0 |
06/03/2020 |
3.21
|
176,820 | 3.15 | 3.21 | 3.09 | 0 | 0 | 0 |
05/03/2020 |
3.15
|
230,100 | 3.15 | 3.26 | 3.15 | 0 | 0 | 0 |
04/03/2020 |
3.21
|
212,627 | 3.26 | 3.26 | 3.15 | 0 | 0 | 0 |
03/03/2020 |
3.21
|
70,200 | 3.21 | 3.32 | 3.15 | 0 | 0 | 0 |
02/03/2020 |
3.15
|
138,015 | 3.15 | 3.21 | 3.09 | 0 | 0 | 0 |
28/02/2020 |
3.15
|
133,200 | 3.21 | 3.21 | 3.15 | 0 | 0 | 0 |
27/02/2020 |
3.26
|
82,430 | 3.21 | 3.26 | 3.15 | 0 | 0 | 0 |
26/02/2020 |
3.21
|
212,416 | 3.21 | 3.26 | 3.15 | 0 | 0 | 0 |
25/02/2020 |
3.26
|
75,100 | 3.26 | 3.32 | 3.21 | 0 | 0 | 0 |
24/02/2020 |
3.32
|
118,700 | 3.38 | 3.38 | 3.26 | 0 | 0 | 0 |
21/02/2020 |
3.44
|
519,110 | 3.32 | 3.55 | 3.21 | 0 | 0 | 0 |
20/02/2020 |
3.32
|
97,000 | 3.32 | 3.32 | 3.26 | 0 | 0 | 0 |
19/02/2020 |
3.26
|
57,400 | 3.38 | 3.38 | 3.26 | 0 | 0 | 0 |
18/02/2020 |
3.38
|
144,720 | 3.38 | 3.38 | 3.26 | 1,100 | 0 | 0.0 |
17/02/2020 |
3.32
|
231,200 | 3.32 | 3.38 | 3.26 | 0 | 0 | 0 |
14/02/2020 |
3.32
|
170,100 | 3.21 | 3.32 | 3.21 | 0 | 0 | 0 |
13/02/2020 |
3.21
|
153,200 | 3.21 | 3.26 | 3.15 | 0 | 0 | 0 |
12/02/2020 |
3.21
|
213,506 | 3.32 | 3.32 | 3.21 | 0 | 0 | 0 |
11/02/2020 |
3.32
|
44,800 | 3.26 | 3.32 | 3.21 | 0 | 0 | 0 |
10/02/2020 |
3.32
|
175,700 | 3.21 | 3.38 | 3.21 | 0 | 0 | 0 |
07/02/2020 |
3.26
|
299,300 | 3.26 | 3.26 | 3.15 | 0 | 800 | -0.0 |
06/02/2020 |
3.26
|
144,415 | 3.21 | 3.38 | 3.21 | 0 | 0 | 0 |
05/02/2020 |
3.21
|
98,200 | 3.32 | 3.38 | 3.15 | 0 | 0 | 0 |
04/02/2020 |
3.26
|
208,400 | 3.26 | 3.44 | 3.15 | 0 | 0 | 0 |
03/02/2020 |
3.32
|
665,100 | 3.26 | 3.78 | 2.86 | 0 | 0 | 0 |
31/01/2020 |
3.38
|
66,310 | 3.44 | 3.49 | 3.32 | 0 | 0 | 0 |
30/01/2020 |
3.38
|
171,200 | 3.49 | 3.55 | 3.38 | 0 | 0 | 0 |
22/01/2020 |
3.55
|
252,660 | 3.38 | 3.55 | 3.32 | 800 | 0 | 0.0 |
21/01/2020 |
3.38
|
185,010 | 3.26 | 3.44 | 3.26 | 0 | 0 | 0 |
20/01/2020 |
3.26
|
204,040 | 3.26 | 3.32 | 3.21 | 0 | 0 | 0 |
17/01/2020 |
3.26
|
86,622 | 3.32 | 3.32 | 3.21 | 0 | 0 | 0 |
16/01/2020 |
3.26
|
206,600 | 3.32 | 3.38 | 3.21 | 0 | 0 | 0 |
15/01/2020 |
3.32
|
145,000 | 3.44 | 3.44 | 3.26 | 0 | 0 | 0 |
14/01/2020 |
3.32
|
84,830 | 3.44 | 3.44 | 3.26 | 0 | 0 | 0 |
13/01/2020 |
3.38
|
101,100 | 3.44 | 3.49 | 3.32 | 0 | 0 | 0 |
10/01/2020 |
3.38
|
379,815 | 3.38 | 3.55 | 3.38 | 0 | 0 | 0 |
09/01/2020 |
3.32
|
60,040 | 3.26 | 3.44 | 3.26 | 0 | 0 | 0 |
08/01/2020 |
3.26
|
374,100 | 3.32 | 3.32 | 3.15 | 0 | 0 | 0 |
07/01/2020 |
3.32
|
194,765 | 3.38 | 3.44 | 3.32 | 0 | 0 | 0 |
06/01/2020 |
3.32
|
403,600 | 3.49 | 3.49 | 3.26 | 0 | 0 | 0 |
03/01/2020 |
3.49
|
137,500 | 3.44 | 3.61 | 3.38 | 0 | 0 | 0 |
02/01/2020 |
3.49
|
223,200 | 3.44 | 3.55 | 3.44 | 0 | 0 | 0 |
31/12/2019 |
3.49
|
376,240 | 3.72 | 3.72 | 3.38 | 0 | 0 | 0 |
30/12/2019 |
3.72
|
346,510 | 3.72 | 3.84 | 3.67 | 100 | 5,000 | -0.0 |
27/12/2019 |
3.72
|
497,030 | 3.61 | 3.72 | 3.15 | 0 | 0 | 0 |
26/12/2019 |
3.61
|
702,800 | 3.78 | 3.78 | 3.61 | 0 | 0 | 0 |
25/12/2019 |
3.78
|
950,790 | 3.61 | 3.84 | 3.61 | 0 | 0 | 0 |
24/12/2019 |
3.61
|
731,600 | 3.38 | 3.67 | 3.15 | 5,100 | 0 | 0.0 |
23/12/2019 |
3.32
|
176,000 | 3.32 | 3.38 | 3.15 | 0 | 0 | 0 |
20/12/2019 |
3.26
|
53,320 | 3.32 | 3.38 | 3.26 | 0 | 0 | 0 |
19/12/2019 |
3.38
|
220,900 | 3.21 | 3.44 | 3.21 | 0 | 0 | 0 |
18/12/2019 |
3.21
|
153,800 | 3.26 | 3.32 | 3.21 | 0 | 0 | 0 |
17/12/2019 |
3.26
|
161,500 | 3.49 | 3.49 | 3.26 | 0 | 0 | 0 |
16/12/2019 |
3.44
|
270,750 | 3.55 | 3.72 | 3.44 | 0 | 0 | 0 |
13/12/2019 |
3.55
|
647,125 | 3.21 | 3.61 | 3.15 | 0 | 0 | 0 |
12/12/2019 |
3.15
|
101,300 | 3.09 | 3.21 | 3.09 | 0 | 0 | 0 |
11/12/2019 |
3.15
|
73,800 | 3.15 | 3.15 | 3.09 | 0 | 0 | 0 |
10/12/2019 |
3.15
|
64,800 | 3.21 | 3.21 | 3.09 | 0 | 0 | 0 |
09/12/2019 |
3.21
|
125,500 | 3.21 | 3.26 | 3.15 | 0 | 0 | 0 |
06/12/2019 |
3.21
|
95,245 | 3.15 | 3.26 | 3.15 | 0 | 0 | 0 |
05/12/2019 |
3.15
|
95,300 | 3.15 | 3.15 | 3.09 | 0 | 100 | -0.0 |
04/12/2019 |
3.15
|
167,000 | 3.15 | 3.21 | 3.09 | 0 | 0 | 0 |
03/12/2019 |
3.21
|
51,500 | 3.21 | 3.26 | 3.15 | 0 | 0 | 0 |
02/12/2019 |
3.21
|
172,020 | 3.38 | 3.38 | 3.21 | 0 | 0 | 0 |