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) |
-0.19 | -4.95% | 3,670,700 | 13,700 | 0.0 |
3.60
3.84
3.65
|
2 tháng
(2024-07-22) |
-0.26 | -6.65% | 7,166,400 | -1,700 | -0.0 |
3.55
3.91
3.65
|
3 tháng
(2024-06-24) |
-0.53 | -12.68% | 14,066,400 | -25,804 | -0.1 |
3.55
4.48
3.65
|
6 tháng
(2024-03-25) |
-0.67 | -15.51% | 44,911,900 | -384,204 | -1.8 |
3.55
4.91
3.65
|
12 tháng
(2023-09-26) |
-0.24 | -6.17% | 113,400,100 | 22,448 | 0.0 |
3.39
4.91
3.65
|
24 tháng
(2022-10-03) |
-0.54 | -12.89% | 220,425,100 | -12,834 | -0.6 |
2.61
5.32
3.65
|
36 tháng
(2021-10-06) |
-1.88 | -34% | 634,618,500 | -2,196 | -1.7 |
2.61
15.80
3.65
|
60 tháng
(2019-10-17) |
0.16 | 4.58% | 1,009,148,780 | -145,066 | -2.2 |
2.17
15.80
3.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
3.76
|
67,500 | 3.75 | 3.80 | 3.71 | 0 | 0 | 0 |
28/11/2019 |
3.75
|
345,460 | 3.80 | 3.88 | 3.75 | 0 | 0 | 0 |
27/11/2019 |
3.80
|
272,190 | 3.74 | 3.84 | 3.75 | 0 | 0 | 0 |
26/11/2019 |
3.74
|
275,190 | 3.71 | 3.79 | 3.70 | 0 | 0 | 0 |
25/11/2019 |
3.71
|
110,640 | 3.70 | 3.75 | 3.64 | 0 | 0 | 0 |
22/11/2019 |
3.70
|
727,490 | 3.79 | 3.81 | 3.70 | 0 | 0 | 0 |
21/11/2019 |
3.79
|
244,530 | 3.76 | 3.83 | 3.70 | 0 | 0 | 0 |
20/11/2019 |
3.76
|
243,900 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
19/11/2019 |
3.80
|
336,690 | 3.79 | 3.86 | 3.70 | 0 | 0 | 0 |
18/11/2019 |
3.79
|
316,900 | 3.90 | 3.90 | 3.63 | 0 | 0 | 0 |
15/11/2019 |
3.90
|
231,170 | 4.04 | 4.04 | 3.85 | 0 | 0 | 0 |
14/11/2019 |
4.04
|
1,037,180 | 3.80 | 4.05 | 3.66 | 0 | 0 | 0 |
13/11/2019 |
3.80
|
286,850 | 4.01 | 4.01 | 3.80 | 0 | 0 | 0 |
12/11/2019 |
4.01
|
488,380 | 4.01 | 4.20 | 4 | 0 | 0 | 0 |
11/11/2019 |
4.01
|
1,116,740 | 3.75 | 4.01 | 3.87 | 0 | 0 | 0 |
08/11/2019 |
3.75
|
445,940 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
07/11/2019 |
3.60
|
167,490 | 3.50 | 3.65 | 3.45 | 0 | 0 | 0 |
06/11/2019 |
3.50
|
38,750 | 3.48 | 3.51 | 3.47 | 0 | 0 | 0 |
05/11/2019 |
3.48
|
58,170 | 3.45 | 3.51 | 3.45 | 0 | 0 | 0 |
04/11/2019 |
3.45
|
427,080 | 3.49 | 3.51 | 3.43 | 0 | 0 | 0 |
01/11/2019 |
3.49
|
414,350 | 3.45 | 3.50 | 3.43 | 0 | 0 | 0 |
31/10/2019 |
3.45
|
275,520 | 3.45 | 3.51 | 3.45 | 0 | 0 | 0 |
30/10/2019 |
3.45
|
93,020 | 3.50 | 3.52 | 3.45 | 0 | 0 | 0 |
29/10/2019 |
3.50
|
45,690 | 3.49 | 3.52 | 3.46 | 0 | 0 | 0 |
28/10/2019 |
3.49
|
60,480 | 3.48 | 3.52 | 3.40 | 0 | 0 | 0 |
25/10/2019 |
3.48
|
87,810 | 3.48 | 3.59 | 3.43 | 0 | 0 | 0 |
24/10/2019 |
3.48
|
205,530 | 3.60 | 3.60 | 3.48 | 0 | 0 | 0 |
23/10/2019 |
3.60
|
80,260 | 3.64 | 3.68 | 3.55 | 0 | 0 | 0 |
22/10/2019 |
3.64
|
577,890 | 3.63 | 3.86 | 3.63 | 0 | 10,000 | -0.0 |
21/10/2019 |
3.63
|
344,540 | 3.40 | 3.63 | 3.35 | 0 | 0 | 0 |
18/10/2019 |
3.40
|
297,640 | 3.49 | 3.50 | 3.35 | 0 | 0 | 0 |
17/10/2019 |
3.49
|
139,050 | 3.53 | 3.55 | 3.46 | 0 | 0 | 0 |
16/10/2019 |
3.53
|
148,040 | 3.57 | 3.60 | 3.53 | 0 | 0 | 0 |
15/10/2019 |
3.57
|
115,240 | 3.59 | 3.62 | 3.55 | 0 | 0 | 0 |
14/10/2019 |
3.59
|
159,850 | 3.60 | 3.65 | 3.54 | 0 | 0 | 0 |
11/10/2019 |
3.60
|
50,310 | 3.65 | 3.65 | 3.57 | 0 | 0 | 0 |
10/10/2019 |
3.65
|
260,150 | 3.65 | 3.65 | 3.54 | 0 | 0 | 0 |
09/10/2019 |
3.65
|
125,330 | 3.62 | 3.67 | 3.56 | 0 | 0 | 0 |
08/10/2019 |
3.62
|
206,480 | 3.54 | 3.68 | 3.54 | 0 | 0 | 0 |
07/10/2019 |
3.54
|
418,680 | 3.71 | 3.71 | 3.54 | 0 | 0 | 0 |
04/10/2019 |
3.71
|
150,880 | 3.71 | 3.71 | 3.66 | 0 | 0 | 0 |
03/10/2019 |
3.71
|
165,050 | 3.71 | 3.75 | 3.65 | 0 | 0 | 0 |
02/10/2019 |
3.71
|
175,030 | 3.64 | 3.81 | 3.64 | 0 | 1,000 | -0.0 |
01/10/2019 |
3.64
|
154,110 | 3.69 | 3.74 | 3.64 | 0 | 0 | 0 |
30/09/2019 |
3.69
|
117,610 | 3.66 | 3.72 | 3.65 | 0 | 0 | 0 |
27/09/2019 |
3.66
|
241,410 | 3.75 | 3.75 | 3.62 | 0 | 0 | 0 |
26/09/2019 |
3.75
|
708,610 | 3.78 | 3.85 | 3.75 | 0 | 0 | 0 |
25/09/2019 |
3.78
|
35,290 | 3.85 | 3.86 | 3.78 | 0 | 0 | 0 |
24/09/2019 |
3.85
|
57,510 | 3.80 | 3.87 | 3.80 | 0 | 4,000 | -0.0 |
23/09/2019 |
3.80
|
665,400 | 3.72 | 3.94 | 3.72 | 0 | 0 | 0 |
20/09/2019 |
3.72
|
343,350 | 3.72 | 3.77 | 3.67 | 0 | 0 | 0 |
19/09/2019 |
3.72
|
259,320 | 3.72 | 3.75 | 3.62 | 0 | 0 | 0 |
18/09/2019 |
3.72
|
189,740 | 3.72 | 3.77 | 3.70 | 0 | 0 | 0 |
17/09/2019 |
3.72
|
439,450 | 3.69 | 3.77 | 3.62 | 0 | 0 | 0 |
16/09/2019 |
3.69
|
247,390 | 3.77 | 3.77 | 3.69 | 0 | 0 | 0 |
13/09/2019 |
3.77
|
535,220 | 3.77 | 3.84 | 3.71 | 0 | 0 | 0 |
12/09/2019 |
3.77
|
416,960 | 3.53 | 3.77 | 3.53 | 0 | 0 | 0 |
11/09/2019 |
3.53
|
99,580 | 3.53 | 3.60 | 3.50 | 0 | 0 | 0 |
10/09/2019 |
3.53
|
293,960 | 3.65 | 3.65 | 3.51 | 0 | 0 | 0 |
09/09/2019 |
3.65
|
109,590 | 3.80 | 3.80 | 3.65 | 0 | 0 | 0 |
06/09/2019 |
3.80
|
197,360 | 3.79 | 3.81 | 3.75 | 0 | 3,000 | -0.0 |
05/09/2019 |
3.79
|
746,670 | 3.72 | 3.80 | 3.73 | 0 | 0 | 0 |
04/09/2019 |
3.72
|
890,660 | 3.72 | 3.77 | 3.70 | 0 | 0 | 0 |
03/09/2019 |
3.72
|
199,790 | 3.71 | 3.75 | 3.70 | 0 | 0 | 0 |
30/08/2019 |
3.71
|
99,730 | 3.73 | 3.78 | 3.70 | 14,080 | 0 | 0.1 |
29/08/2019 |
3.73
|
209,700 | 3.70 | 3.80 | 3.70 | 0 | 2,200 | -0.0 |
28/08/2019 |
3.70
|
382,660 | 3.60 | 3.70 | 3.58 | 0 | 0 | 0 |
27/08/2019 |
3.60
|
635,180 | 3.68 | 3.80 | 3.59 | 0 | 0 | 0 |
26/08/2019 |
3.68
|
474,720 | 3.69 | 3.69 | 3.58 | 0 | 0 | 0 |
23/08/2019 |
3.69
|
523,240 | 3.66 | 3.70 | 3.55 | 0 | 0 | 0 |
22/08/2019 |
3.66
|
142,880 | 3.70 | 3.73 | 3.55 | 0 | 0 | 0 |
21/08/2019 |
3.70
|
109,840 | 3.73 | 3.73 | 3.52 | 0 | 5,690 | -0.0 |
20/08/2019 |
3.73
|
218,160 | 3.76 | 3.98 | 3.51 | 0 | 800 | -0.0 |
19/08/2019 |
3.76
|
293,090 | 3.53 | 3.77 | 3.53 | 0 | 0 | 0 |
16/08/2019 |
3.53
|
330,780 | 3.64 | 3.68 | 3.46 | 0 | 9,500 | -0.0 |
15/08/2019 |
3.64
|
183,900 | 3.60 | 3.67 | 3.47 | 300 | 0 | 0.0 |
14/08/2019 |
3.60
|
486,320 | 3.80 | 3.99 | 3.60 | 3,000 | 0 | 0.0 |
13/08/2019 |
3.80
|
1,042,260 | 3.56 | 3.80 | 3.71 | 22,860 | 0 | 0.1 |
12/08/2019 |
3.56
|
169,320 | 3.33 | 3.56 | 3.56 | 33,000 | 0 | 0.1 |
09/08/2019 |
3.33
|
305,910 | 3.12 | 3.33 | 3.12 | 28,150 | 0 | 0.1 |
08/08/2019 |
3.12
|
153,320 | 3.10 | 3.14 | 3.06 | 0 | 0 | 0 |
07/08/2019 |
3.10
|
176,240 | 3.14 | 3.14 | 3.05 | 0 | 0 | 0 |
06/08/2019 |
3.14
|
280,210 | 3.25 | 3.25 | 3.05 | 0 | 0 | 0 |
05/08/2019 |
3.25
|
316,450 | 3.26 | 3.26 | 3.15 | 0 | 0 | 0 |
02/08/2019 |
3.26
|
78,390 | 3.31 | 3.31 | 3.20 | 0 | 0 | 0 |
01/08/2019 |
3.31
|
174,840 | 3.32 | 3.34 | 3.20 | 0 | 0 | 0 |
31/07/2019 |
3.32
|
184,240 | 3.38 | 3.38 | 3.15 | 0 | 0 | 0 |
30/07/2019 |
3.38
|
211,590 | 3.38 | 3.39 | 3.30 | 0 | 0 | 0 |
29/07/2019 |
3.38
|
131,690 | 3.38 | 3.42 | 3.34 | 0 | 0 | 0 |
26/07/2019 |
3.38
|
264,040 | 3.51 | 3.60 | 3.38 | 0 | 0 | 0 |
25/07/2019 |
3.51
|
240,170 | 3.72 | 3.72 | 3.51 | 8,090 | 65,920 | -0.2 |
24/07/2019 |
3.72
|
229,110 | 3.70 | 3.79 | 3.68 | 14,110 | 9,940 | 0.0 |
23/07/2019 |
3.70
|
66,510 | 3.85 | 3.85 | 3.70 | 0 | 560 | -0.0 |
22/07/2019 |
3.85
|
238,080 | 3.84 | 3.91 | 3.83 | 0 | 9,000 | -0.0 |
19/07/2019 |
3.84
|
216,310 | 3.84 | 3.94 | 3.75 | 0 | 0 | 0 |
18/07/2019 |
3.84
|
213,900 | 3.93 | 3.96 | 3.84 | 0 | 0 | 0 |
17/07/2019 |
3.93
|
123,210 | 3.96 | 3.96 | 3.86 | 0 | 0 | 0 |
16/07/2019 |
3.96
|
339,720 | 3.90 | 3.96 | 3.81 | 0 | 0 | 0 |
15/07/2019 |
3.90
|
55,680 | 3.94 | 3.99 | 3.90 | 0 | 0 | 0 |
12/07/2019 |
3.94
|
120,380 | 3.97 | 3.99 | 3.92 | 0 | 0 | 0 |