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) |
0.45 | 1.88% | 9,443,800 | -85,542 | -2.3 |
23.15
24.90
24.45
|
2 tháng
(2024-07-22) |
1.35 | 5.84% | 23,565,800 | -522,233 | -12.6 |
21.85
24.90
24.45
|
3 tháng
(2024-06-21) |
-4.60 | -15.83% | 59,302,500 | 304,227 | 10.0 |
21.85
29.05
24.45
|
6 tháng
(2024-03-25) |
1.40 | 6.07% | 163,960,700 | -541,831 | -14.8 |
20
29.20
24.45
|
12 tháng
(2023-09-25) |
8.52 | 53.50% | 244,380,200 | -413,072 | -10.5 |
14.07
29.20
24.45
|
24 tháng
(2022-09-30) |
16.09 | 192.56% | 321,782,700 | -1,056,299 | -27.9 |
4.25
29.20
24.45
|
36 tháng
(2021-10-05) |
8.49 | 53.16% | 475,788,300 | -1,193,137 | -33.8 |
4.25
29.20
24.45
|
60 tháng
(2019-10-16) |
20.83 | 575.58% | 654,870,830 | -9,447,997 | -138.1 |
2.48
29.20
24.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
3.10
|
44,100 | 3.11 | 3.17 | 3.05 | 0 | 0 | 0 |
27/04/2020 |
3.11
|
27,680 | 3.09 | 3.15 | 3.09 | 0 | 0 | 0 |
24/04/2020 |
3.09
|
16,500 | 3.14 | 3.14 | 3.08 | 0 | 0 | 0 |
23/04/2020 |
3.14
|
21,550 | 3.11 | 3.17 | 3.12 | 3,000 | 0 | 0.0 |
22/04/2020 |
3.11
|
50,570 | 3.20 | 3.20 | 2.97 | 0 | 5,230 | -0.0 |
21/04/2020 |
3.20
|
132,010 | 3.13 | 3.27 | 3.13 | 0 | 0 | 0 |
20/04/2020 |
3.13
|
73,180 | 2.93 | 3.13 | 3.02 | 0 | 0 | 0 |
17/04/2020 |
2.93
|
47,060 | 2.81 | 2.95 | 2.81 | 0 | 0 | 0 |
16/04/2020 |
2.81
|
28,360 | 2.80 | 2.81 | 2.75 | 0 | 0 | 0 |
15/04/2020 |
2.80
|
45,670 | 2.69 | 2.80 | 2.69 | 0 | 0 | 0 |
14/04/2020 |
2.69
|
10,670 | 2.69 | 2.81 | 2.69 | 0 | 0 | 0 |
13/04/2020 |
2.69
|
15,030 | 2.73 | 2.75 | 2.69 | 0 | 0 | 0 |
10/04/2020 |
2.73
|
9,770 | 2.78 | 2.79 | 2.72 | 0 | 0 | 0 |
09/04/2020 |
2.78
|
9,370 | 2.71 | 2.81 | 2.75 | 0 | 0 | 0 |
08/04/2020 |
2.71
|
24,290 | 2.63 | 2.71 | 2.52 | 5,000 | 0 | 0.0 |
07/04/2020 |
2.63
|
30,720 | 2.59 | 2.65 | 2.51 | 0 | 0 | 0 |
06/04/2020 |
2.59
|
95,010 | 2.62 | 2.66 | 2.50 | 0 | 1,000 | -0.0 |
03/04/2020 |
2.62
|
18,270 | 2.50 | 2.63 | 2.50 | 5,230 | 0 | 0.0 |
01/04/2020 |
2.50
|
7,600 | 2.48 | 2.57 | 2.48 | 0 | 0 | 0 |
31/03/2020 |
2.48
|
49,240 | 2.50 | 2.62 | 2.32 | 29,000 | 0 | 0.1 |
30/03/2020 |
2.50
|
71,410 | 2.68 | 2.68 | 2.50 | 0 | 0 | 0 |
27/03/2020 |
2.68
|
14,070 | 2.66 | 2.68 | 2.51 | 0 | 0 | 0 |
26/03/2020 |
2.66
|
31,170 | 2.75 | 2.75 | 2.57 | 0 | 0 | 0 |
25/03/2020 |
2.75
|
91,340 | 2.57 | 2.75 | 2.57 | 0 | 0 | 0 |
24/03/2020 |
2.57
|
32,640 | 2.56 | 2.58 | 2.41 | 0 | 0 | 0 |
23/03/2020 |
2.56
|
133,290 | 2.75 | 2.75 | 2.56 | 0 | 0 | 0 |
20/03/2020 |
2.75
|
53,700 | 2.75 | 2.84 | 2.75 | 0 | 0 | 0 |
19/03/2020 |
2.75
|
33,400 | 2.83 | 2.84 | 2.75 | 1,000 | 0 | 0.0 |
18/03/2020 |
2.83
|
16,700 | 2.75 | 2.90 | 2.75 | 1,000 | 0 | 0.0 |
17/03/2020 |
2.75
|
70,370 | 2.69 | 2.75 | 2.63 | 18,600 | 9,980 | 0.0 |
16/03/2020 |
2.69
|
141,250 | 2.76 | 2.78 | 2.58 | 0 | 20 | -0.0 |
13/03/2020 |
2.76
|
148,230 | 2.96 | 2.96 | 2.76 | 0 | 130 | -0.0 |
12/03/2020 |
2.96
|
194,400 | 3.18 | 3.18 | 2.96 | 160 | 230 | -0.0 |
11/03/2020 |
3.18
|
33,560 | 3.32 | 3.40 | 3.18 | 2,000 | 2,370 | -0.0 |
10/03/2020 |
3.32
|
73,910 | 3.28 | 3.40 | 3.28 | 0 | 60 | -0.0 |
09/03/2020 |
3.28
|
220,020 | 3.53 | 3.53 | 3.28 | 0 | 0 | 0 |
06/03/2020 |
3.53
|
61,850 | 3.67 | 3.67 | 3.52 | 0 | 0 | 0 |
05/03/2020 |
3.67
|
145,100 | 3.67 | 3.82 | 3.53 | 0 | 0 | 0 |
04/03/2020 |
3.67
|
122,850 | 3.47 | 3.67 | 3.46 | 250 | 0 | 0.0 |
03/03/2020 |
3.47
|
70,000 | 3.45 | 3.52 | 3.45 | 0 | 0 | 0 |
02/03/2020 |
3.45
|
46,730 | 3.52 | 3.52 | 3.45 | 0 | 0 | 0 |
28/02/2020 |
3.52
|
108,190 | 3.70 | 3.70 | 3.52 | 6,000 | 0 | 0.0 |
27/02/2020 |
3.70
|
109,630 | 3.59 | 3.70 | 3.54 | 0 | 0 | 0 |
26/02/2020 |
3.59
|
155,920 | 3.65 | 3.76 | 3.40 | 0 | 0 | 0 |
25/02/2020 |
3.65
|
498,280 | 3.88 | 3.88 | 3.61 | 14,560 | 0 | 0.1 |
24/02/2020 |
3.88
|
180,370 | 4.16 | 4.16 | 3.88 | 0 | 0 | 0 |
21/02/2020 |
4.16
|
263,990 | 4.18 | 4.36 | 4.12 | 2,600 | 31,000 | -0.2 |
20/02/2020 |
4.18
|
601,000 | 4.29 | 4.47 | 4.16 | 0 | 1,010 | -0.0 |
19/02/2020 |
4.29
|
459,310 | 4.54 | 4.54 | 4.27 | 0 | 990 | -0.0 |
18/02/2020 |
4.54
|
155,030 | 4.60 | 4.90 | 4.54 | 0 | 250 | -0.0 |
17/02/2020 |
4.60
|
858,500 | 4.30 | 4.60 | 4.54 | 32,010 | 30 | 0.2 |
14/02/2020 |
4.30
|
778,790 | 4.02 | 4.30 | 4.01 | 0 | 0 | 0 |
13/02/2020 |
4.02
|
33,170 | 4.02 | 4.06 | 4.02 | 0 | 0 | 0 |
12/02/2020 |
4.02
|
96,790 | 3.96 | 4.06 | 3.89 | 0 | 0 | 0 |
11/02/2020 |
3.96
|
51,720 | 3.88 | 4.12 | 3.88 | 0 | 0 | 0 |
10/02/2020 |
3.88
|
5,100 | 3.91 | 3.91 | 3.65 | 0 | 0 | 0 |
07/02/2020 |
3.91
|
6,280 | 3.88 | 3.94 | 3.82 | 0 | 0 | 0 |
06/02/2020 |
3.88
|
23,660 | 4.00 | 4.00 | 3.79 | 0 | 0 | 0 |
05/02/2020 |
4.00
|
3,440 | 4.05 | 4.05 | 3.88 | 0 | 0 | 0 |
04/02/2020 |
4.05
|
13,820 | 4.06 | 4.07 | 3.82 | 0 | 0 | 0 |
03/02/2020 |
4.06
|
2,590 | 4.04 | 4.06 | 3.97 | 0 | 600 | -0.0 |
31/01/2020 |
4.04
|
21,700 | 4.04 | 4.05 | 3.97 | 0 | 0 | 0 |
30/01/2020 |
4.04
|
18,090 | 4.02 | 4.12 | 4.00 | 0 | 0 | 0 |
22/01/2020 |
4.02
|
46,290 | 4.04 | 4.04 | 4.01 | 0 | 160 | -0.0 |
21/01/2020 |
4.04
|
47,820 | 4.05 | 4.05 | 4.00 | 2,090 | 0 | 0.0 |
20/01/2020 |
4.05
|
5,320 | 4.01 | 4.06 | 3.82 | 0 | 0 | 0 |
17/01/2020 |
4.01
|
41,900 | 4.07 | 4.07 | 4.01 | 0 | 0 | 0 |
16/01/2020 |
4.07
|
22,820 | 4.07 | 4.07 | 4.00 | 0 | 0 | 0 |
15/01/2020 |
4.07
|
14,200 | 4.07 | 4.07 | 4.06 | 0 | 0 | 0 |
14/01/2020 |
4.07
|
23,570 | 4.01 | 4.08 | 4.01 | 0 | 0 | 0 |
13/01/2020 |
4.01
|
65,420 | 4.11 | 4.11 | 4.01 | 0 | 0 | 0 |
10/01/2020 |
4.11
|
12,800 | 4.06 | 4.11 | 3.94 | 4,000 | 0 | 0.0 |
09/01/2020 |
4.06
|
20,760 | 3.88 | 4.06 | 3.82 | 0 | 0 | 0 |
08/01/2020 |
3.88
|
50,230 | 3.88 | 4.12 | 3.79 | 0 | 0 | 0 |
07/01/2020 |
3.88
|
15,430 | 3.82 | 3.88 | 3.79 | 0 | 0 | 0 |
06/01/2020 |
3.82
|
27,210 | 3.79 | 3.82 | 3.73 | 0 | 0 | 0 |
03/01/2020 |
3.79
|
55,100 | 3.70 | 3.79 | 3.64 | 0 | 1,560 | -0.0 |
02/01/2020 |
3.70
|
48,770 | 3.57 | 3.70 | 3.57 | 600 | 0 | 0.0 |
31/12/2019 |
3.57
|
2,330 | 3.52 | 3.58 | 3.52 | 0 | 0 | 0 |
30/12/2019 |
3.52
|
24,920 | 3.52 | 3.53 | 3.46 | 0 | 0 | 0 |
27/12/2019 |
3.52
|
15,320 | 3.52 | 3.52 | 3.43 | 0 | 0 | 0 |
26/12/2019 |
3.52
|
13,200 | 3.40 | 3.52 | 3.40 | 0 | 0 | 0 |
25/12/2019 |
3.40
|
1,340 | 3.58 | 3.58 | 3.40 | 500 | 0 | 0.0 |
24/12/2019 |
3.58
|
140 | 3.49 | 3.58 | 3.49 | 0 | 0 | 0 |
23/12/2019 |
3.49
|
5,620 | 3.47 | 3.52 | 3.34 | 0 | 250 | -0.0 |
20/12/2019 |
3.47
|
3,400 | 3.46 | 3.47 | 3.46 | 0 | 0 | 0 |
19/12/2019 |
3.46
|
4,370 | 3.46 | 3.49 | 3.46 | 0 | 0 | 0 |
18/12/2019 |
3.46
|
3,320 | 3.51 | 3.51 | 3.46 | 0 | 0 | 0 |
17/12/2019 |
3.51
|
3,540 | 3.50 | 3.51 | 3.50 | 0 | 0 | 0 |
16/12/2019 |
3.50
|
25,670 | 3.49 | 3.51 | 3.34 | 0 | 0 | 0 |
13/12/2019 |
3.49
|
61,960 | 3.34 | 3.49 | 3.34 | 4,400 | 0 | 0.0 |
12/12/2019 |
3.34
|
2,040 | 3.28 | 3.34 | 3.28 | 0 | 0 | 0 |
11/12/2019 |
3.28
|
4,040 | 3.40 | 3.40 | 3.22 | 0 | 0 | 0 |
10/12/2019 |
3.40
|
4,830 | 3.40 | 3.40 | 3.24 | 0 | 0 | 0 |
09/12/2019 |
3.40
|
1,610 | 3.40 | 3.40 | 3.34 | 0 | 0 | 0 |
06/12/2019 |
3.40
|
7,030 | 3.31 | 3.40 | 3.33 | 0 | 0 | 0 |
05/12/2019 |
3.31
|
21,900 | 3.32 | 3.32 | 3.26 | 0 | 0 | 0 |
04/12/2019 |
3.32
|
2,500 | 3.31 | 3.32 | 3.32 | 0 | 0 | 0 |
03/12/2019 |
3.31
|
19,020 | 3.30 | 3.31 | 3.22 | 0 | 200 | -0.0 |
02/12/2019 |
3.30
|
24,860 | 3.38 | 3.38 | 3.15 | 0 | 0 | 0 |