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) |
29/11/2019 |
3.21
|
240,000 | 3.26 | 3.26 | 3.21 | 0 | 0 | 0 |
28/11/2019 |
3.26
|
270,400 | 3.32 | 3.38 | 3.26 | 0 | 0 | 0 |
27/11/2019 |
3.32
|
215,500 | 3.38 | 3.38 | 3.26 | 100 | 0 | 0.0 |
26/11/2019 |
3.32
|
242,400 | 3.38 | 3.38 | 2.92 | 0 | 0 | 0 |
25/11/2019 |
3.38
|
80,400 | 3.38 | 3.44 | 3.38 | 0 | 0 | 0 |
22/11/2019 |
3.38
|
198,600 | 3.44 | 3.49 | 3.38 | 0 | 0 | 0 |
21/11/2019 |
3.44
|
120,400 | 3.44 | 3.49 | 3.44 | 0 | 0 | 0 |
20/11/2019 |
3.49
|
60,324 | 3.49 | 3.55 | 3.49 | 0 | 0 | 0 |
19/11/2019 |
3.49
|
94,610 | 3.49 | 3.55 | 3.49 | 0 | 0 | 0 |
18/11/2019 |
3.49
|
346,650 | 3.49 | 3.61 | 3.44 | 0 | 0 | 0 |
15/11/2019 |
3.44
|
186,350 | 3.44 | 3.49 | 3.38 | 0 | 0 | 0 |
14/11/2019 |
3.49
|
412,900 | 3.61 | 3.61 | 3.44 | 0 | 0 | 0 |
13/11/2019 |
3.55
|
61,200 | 3.67 | 3.67 | 3.55 | 0 | 0 | 0 |
12/11/2019 |
3.61
|
152,700 | 3.67 | 3.67 | 3.61 | 0 | 0 | 0 |
11/11/2019 |
3.67
|
249,000 | 3.61 | 3.67 | 3.61 | 0 | 0 | 0 |
08/11/2019 |
3.67
|
109,120 | 3.61 | 3.67 | 3.61 | 0 | 0 | 0 |
07/11/2019 |
3.61
|
563,890 | 3.67 | 3.67 | 3.55 | 0 | 0 | 0 |
06/11/2019 |
3.72
|
127,110 | 3.72 | 3.72 | 3.67 | 0 | 0 | 0 |
05/11/2019 |
3.72
|
167,900 | 3.72 | 3.78 | 3.67 | 0 | 0 | 0 |
04/11/2019 |
3.67
|
210,300 | 3.78 | 3.78 | 3.67 | 0 | 0 | 0 |
01/11/2019 |
3.78
|
360,200 | 3.67 | 3.84 | 3.67 | 0 | 0 | 0 |
31/10/2019 |
3.72
|
223,700 | 3.72 | 3.84 | 3.67 | 0 | 0 | 0 |
30/10/2019 |
3.67
|
237,143 | 3.72 | 3.78 | 3.67 | 0 | 0 | 0 |
29/10/2019 |
3.72
|
287,930 | 3.72 | 3.78 | 3.61 | 0 | 0 | 0 |
28/10/2019 |
3.67
|
295,300 | 3.78 | 3.84 | 3.67 | 0 | 0 | 0 |
25/10/2019 |
3.78
|
163,000 | 3.89 | 3.89 | 3.72 | 0 | 0 | 0 |
24/10/2019 |
3.78
|
619,800 | 3.72 | 4.01 | 3.72 | 0 | 0 | 0 |
23/10/2019 |
3.67
|
393,900 | 3.67 | 3.72 | 3.61 | 0 | 0 | 0 |
22/10/2019 |
3.67
|
189,800 | 3.72 | 3.78 | 3.67 | 0 | 0 | 0 |
21/10/2019 |
3.78
|
171,500 | 3.84 | 3.89 | 3.78 | 0 | 0 | 0 |
18/10/2019 |
3.84
|
128,000 | 4.01 | 4.01 | 3.84 | 0 | 0 | 0 |
17/10/2019 |
3.95
|
271,560 | 3.95 | 4.07 | 3.84 | 0 | 0 | 0 |
16/10/2019 |
3.95
|
201,270 | 4.01 | 4.01 | 3.89 | 0 | 0 | 0 |
15/10/2019 |
3.95
|
459,187 | 3.89 | 4.07 | 3.78 | 0 | 0 | 0 |
14/10/2019 |
3.89
|
1,147,710 | 4.12 | 4.41 | 3.84 | 0 | 0 | 0 |
11/10/2019 |
3.95
|
407,740 | 3.72 | 3.95 | 3.61 | 0 | 0 | 0 |
10/10/2019 |
3.61
|
557,757 | 3.09 | 3.61 | 2.98 | 0 | 0 | 0 |
09/10/2019 |
3.15
|
297,830 | 3.26 | 3.32 | 3.09 | 100 | 0 | 0.0 |
08/10/2019 |
3.32
|
364,240 | 3.44 | 3.49 | 3.15 | 0 | 0 | 0 |
07/10/2019 |
3.44
|
152,050 | 3.55 | 3.55 | 3.44 | 0 | 0 | 0 |
04/10/2019 |
3.55
|
136,700 | 3.44 | 3.55 | 3.44 | 0 | 0 | 0 |
03/10/2019 |
3.44
|
458,628 | 3.67 | 3.72 | 3.44 | 0 | 0 | 0 |
02/10/2019 |
3.67
|
271,400 | 3.72 | 3.78 | 3.67 | 0 | 0 | 0 |
01/10/2019 |
3.67
|
731,740 | 3.84 | 3.89 | 3.61 | 0 | 0 | 0 |
30/09/2019 |
3.89
|
379,560 | 4.01 | 4.01 | 3.84 | 0 | 0 | 0 |
27/09/2019 |
4.01
|
134,300 | 4.07 | 4.12 | 3.95 | 0 | 0 | 0 |
26/09/2019 |
4.01
|
162,300 | 4.12 | 4.24 | 4.01 | 0 | 0 | 0 |
25/09/2019 |
4.07
|
629,634 | 4.01 | 4.24 | 3.89 | 0 | 0 | 0 |
24/09/2019 |
3.84
|
258,140 | 4.01 | 4.01 | 3.72 | 0 | 0 | 0 |
23/09/2019 |
3.95
|
47,600 | 4.07 | 4.12 | 3.95 | 0 | 0 | 0 |
20/09/2019 |
4.07
|
117,190 | 4.01 | 4.12 | 4.01 | 0 | 0 | 0 |
19/09/2019 |
4.01
|
132,900 | 4.12 | 4.12 | 4.01 | 0 | 0 | 0 |
18/09/2019 |
4.07
|
90,200 | 4.07 | 4.24 | 4.07 | 0 | 0 | 0 |
17/09/2019 |
4.07
|
69,211 | 4.07 | 4.12 | 4.01 | 0 | 0 | 0 |
16/09/2019 |
4.01
|
151,099 | 3.89 | 4.18 | 3.89 | 0 | 0 | 0 |
13/09/2019 |
3.89
|
170,540 | 3.89 | 3.95 | 3.84 | 0 | 0 | 0 |
12/09/2019 |
3.89
|
140,200 | 3.89 | 4.01 | 3.84 | 0 | 0 | 0 |
11/09/2019 |
3.89
|
121,700 | 3.84 | 4.01 | 3.72 | 0 | 0 | 0 |
10/09/2019 |
3.84
|
273,716 | 4.07 | 4.18 | 3.84 | 100 | 0 | 0.0 |
09/09/2019 |
4.07
|
242,000 | 4.41 | 4.41 | 4.01 | 0 | 0 | 0 |
06/09/2019 |
4.35
|
62,300 | 4.41 | 4.47 | 4.35 | 0 | 0 | 0 |
05/09/2019 |
4.35
|
123,701 | 4.47 | 4.47 | 4.35 | 0 | 0 | 0 |
04/09/2019 |
4.41
|
142,400 | 4.52 | 4.52 | 4.41 | 0 | 0 | 0 |
03/09/2019 |
4.52
|
89,700 | 4.52 | 4.58 | 4.47 | 0 | 0 | 0 |
30/08/2019 |
4.52
|
131,732 | 4.52 | 4.58 | 4.52 | 0 | 0 | 0 |
29/08/2019 |
4.58
|
60,050 | 4.58 | 4.64 | 4.52 | 0 | 0 | 0 |
28/08/2019 |
4.58
|
150,310 | 4.64 | 4.64 | 4.58 | 0 | 0 | 0 |
27/08/2019 |
4.64
|
166,300 | 4.64 | 4.70 | 4.58 | 0 | 0 | 0 |
26/08/2019 |
4.64
|
71,550 | 4.64 | 4.70 | 4.58 | 0 | 0 | 0 |
23/08/2019 |
4.64
|
58,300 | 4.64 | 4.70 | 4.64 | 0 | 0 | 0 |
22/08/2019 |
4.64
|
107,408 | 4.70 | 4.70 | 4.64 | 0 | 0 | 0 |
21/08/2019 |
4.70
|
135,900 | 4.64 | 4.70 | 4.64 | 0 | 0 | 0 |
20/08/2019 |
4.70
|
158,750 | 4.70 | 4.75 | 4.70 | 100 | 0 | 0.0 |
19/08/2019 |
4.70
|
131,000 | 4.58 | 4.75 | 4.58 | 0 | 0 | 0 |
16/08/2019 |
4.64
|
87,400 | 4.75 | 4.75 | 4.64 | 0 | 0 | 0 |
15/08/2019 |
4.70
|
107,400 | 4.70 | 4.75 | 4.64 | 0 | 0 | 0 |
14/08/2019 |
4.75
|
264,450 | 4.64 | 4.92 | 4.64 | 0 | 0 | 0 |
13/08/2019 |
4.64
|
98,100 | 4.64 | 4.64 | 4.58 | 0 | 4,200 | -0.0 |
12/08/2019 |
4.70
|
53,900 | 4.64 | 4.70 | 4.64 | 400 | 0 | 0.0 |
09/08/2019 |
4.64
|
56,405 | 4.64 | 4.70 | 4.64 | 0 | 0 | 0 |
08/08/2019 |
4.64
|
123,630 | 4.70 | 4.70 | 4.64 | 500 | 0 | 0.0 |
07/08/2019 |
4.64
|
181,220 | 4.70 | 4.75 | 4.64 | 0 | 0 | 0 |
06/08/2019 |
4.70
|
200,100 | 4.64 | 4.81 | 4.58 | 4,200 | 0 | 0.0 |
05/08/2019 |
4.75
|
208,334 | 4.64 | 4.75 | 4.58 | 500 | 0 | 0.0 |
02/08/2019 |
4.70
|
133,700 | 4.70 | 4.70 | 4.58 | 0 | 0 | 0 |
01/08/2019 |
4.70
|
149,300 | 4.75 | 4.75 | 4.70 | 0 | 0 | 0 |
31/07/2019 |
4.75
|
79,100 | 4.81 | 4.81 | 4.70 | 0 | 0 | 0 |
30/07/2019 |
4.75
|
171,110 | 4.81 | 4.81 | 4.70 | 0 | 0 | 0 |
29/07/2019 |
4.81
|
121,800 | 4.87 | 4.92 | 4.75 | 0 | 0 | 0 |
26/07/2019 |
4.92
|
95,579 | 4.98 | 5.04 | 4.92 | 0 | 0 | 0 |
25/07/2019 |
4.98
|
306,416 | 4.70 | 4.98 | 4.70 | 0 | 0 | 0 |
24/07/2019 |
4.70
|
425,030 | 4.75 | 4.75 | 4.58 | 2,000 | 0 | 0.0 |
23/07/2019 |
4.64
|
252,500 | 4.58 | 4.64 | 4.52 | 0 | 0 | 0 |
22/07/2019 |
4.64
|
213,178 | 4.81 | 4.81 | 4.58 | 0 | 0 | 0 |
19/07/2019 |
4.81
|
298,900 | 4.98 | 4.98 | 4.70 | 1,000 | 0 | 0.0 |
18/07/2019 |
4.92
|
172,800 | 4.92 | 4.92 | 4.87 | 1,000 | 0 | 0.0 |
17/07/2019 |
4.92
|
55,100 | 4.92 | 4.92 | 4.87 | 0 | 0 | 0 |
16/07/2019 |
4.92
|
138,000 | 4.98 | 4.98 | 4.87 | 0 | 0 | 0 |
15/07/2019 |
5.04
|
65,720 | 5.04 | 5.10 | 4.98 | 0 | 0 | 0 |
12/07/2019 |
5.04
|
274,001 | 5.04 | 5.10 | 4.98 | 0 | 0 | 0 |