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) |
-0.10 | -2.50% | 155,300 | -35,020 | -0.1 |
3.90
4.10
3.90
|
2 tháng
(2024-07-22) |
-0.20 | -4.88% | 872,500 | -132,020 | -0.5 |
3.90
4.20
3.90
|
3 tháng
(2024-06-24) |
-0.30 | -7.14% | 1,708,700 | -221,420 | -0.9 |
3.90
4.30
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 4,335,900 | -295,320 | -1.2 |
3.80
4.50
3.90
|
12 tháng
(2023-09-26) |
-1.50 | -27.78% | 7,960,300 | -390,620 | -1.7 |
3.80
5.50
3.90
|
24 tháng
(2022-10-03) |
-3.50 | -47.30% | 27,298,049 | -174,120 | -0.8 |
3.80
7.40
3.90
|
36 tháng
(2021-10-06) |
-6.10 | -61% | 104,303,751 | 37,212 | 1.4 |
3.80
11.10
3.90
|
60 tháng
(2019-10-17) |
0.53 | 15.89% | 168,214,168 | -136,028 | 0.2 |
2.40
11.10
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
28/11/2019 |
3.27
|
100 | 3.37 | 3.37 | 3.27 | 0 | 0 | 0 |
27/11/2019 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
26/11/2019 |
3.37
|
500 | 3.37 | 3.37 | 3.37 | 0 | 500 | -0.0 |
25/11/2019 |
3.37
|
100 | 3.37 | 3.37 | 3.37 | 0 | 100 | -0.0 |
22/11/2019 |
3.37
|
2,000 | 3.37 | 3.37 | 3.37 | 0 | 2,000 | -0.0 |
21/11/2019 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
20/11/2019 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
19/11/2019 |
3.37
|
2,200 | 3.37 | 3.37 | 3.17 | 0 | 200 | -0.0 |
18/11/2019 |
3.37
|
100 | 3.27 | 3.37 | 3.37 | 0 | 0 | 0 |
15/11/2019 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
14/11/2019 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
13/11/2019 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
12/11/2019 |
3.27
|
400 | 3.37 | 3.46 | 3.27 | 0 | 0 | 0 |
11/11/2019 |
3.37
|
3,000 | 3.27 | 3.46 | 3.27 | 0 | 0 | 0 |
08/11/2019 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
07/11/2019 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
06/11/2019 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
05/11/2019 |
3.27
|
6,600 | 3.37 | 3.37 | 3.27 | 0 | 0 | 0 |
04/11/2019 |
3.37
|
20,200 | 3.37 | 3.56 | 3.27 | 100 | 0 | 0.0 |
01/11/2019 |
3.37
|
700 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
31/10/2019 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
30/10/2019 |
3.37
|
1,700 | 3.37 | 3.37 | 3.27 | 0 | 0 | 0 |
29/10/2019 |
3.37
|
2,700 | 3.37 | 3.46 | 3.37 | 0 | 0 | 0 |
28/10/2019 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
25/10/2019 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
24/10/2019 |
3.37
|
7,100 | 3.46 | 3.46 | 3.27 | 0 | 0 | 0 |
23/10/2019 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
22/10/2019 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
21/10/2019 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
18/10/2019 |
3.46
|
11,300 | 3.37 | 3.56 | 3.37 | 0 | 0 | 0 |
17/10/2019 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
16/10/2019 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
15/10/2019 |
3.37
|
300 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
14/10/2019 |
3.37
|
18,200 | 3.27 | 3.37 | 3.27 | 0 | 0 | 0 |
11/10/2019 |
3.27
|
9,600 | 3.37 | 3.37 | 3.27 | 0 | 0 | 0 |
10/10/2019 |
3.37
|
100 | 3.27 | 3.37 | 3.37 | 0 | 0 | 0 |
09/10/2019 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
08/10/2019 |
3.27
|
12,100 | 3.37 | 3.37 | 3.17 | 0 | 0 | 0 |
07/10/2019 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
04/10/2019 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
03/10/2019 |
3.37
|
1,100 | 3.37 | 3.37 | 3.27 | 0 | 0 | 0 |
02/10/2019 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
01/10/2019 |
3.37
|
200 | 3.37 | 3.37 | 3.27 | 0 | 0 | 0 |
30/09/2019 |
3.37
|
6,000 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
27/09/2019 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
26/09/2019 |
3.37
|
200 | 3.37 | 3.37 | 3.27 | 0 | 0 | 0 |
25/09/2019 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
24/09/2019 |
3.37
|
11,100 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
23/09/2019 |
3.37
|
4,700 | 3.27 | 3.37 | 3.17 | 0 | 0 | 0 |
20/09/2019 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
19/09/2019 |
3.27
|
49,500 | 3.37 | 3.37 | 3.17 | 0 | 42,800 | -0.1 |
18/09/2019 |
3.37
|
1,000 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
17/09/2019 |
3.37
|
50,800 | 3.27 | 3.37 | 3.27 | 0 | 26,900 | -0.1 |
16/09/2019 |
3.27
|
20,500 | 3.46 | 3.46 | 3.17 | 0 | 0 | 0 |
13/09/2019 |
3.46
|
100 | 3.37 | 3.46 | 3.46 | 0 | 0 | 0 |
12/09/2019 |
3.37
|
2,600 | 3.27 | 3.37 | 3.27 | 0 | 0 | 0 |
11/09/2019 |
3.27
|
1,200 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
10/09/2019 |
3.27
|
59,200 | 3.27 | 3.37 | 3.27 | 0 | 0 | 0 |
09/09/2019 |
3.27
|
2,100 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
06/09/2019 |
3.27
|
16,315 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
05/09/2019 |
3.27
|
11,015 | 3.37 | 3.37 | 3.27 | 0 | 0 | 0 |
04/09/2019 |
3.37
|
100 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
03/09/2019 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
30/08/2019 |
3.37
|
1,100 | 3.27 | 3.37 | 3.37 | 0 | 0 | 0 |
29/08/2019 |
3.27
|
1,500 | 3.27 | 3.37 | 3.27 | 0 | 0 | 0 |
28/08/2019 |
3.27
|
15,900 | 3.37 | 3.37 | 3.27 | 0 | 0 | 0 |
27/08/2019 |
3.37
|
1,500 | 3.27 | 3.37 | 3.37 | 0 | 0 | 0 |
26/08/2019 |
3.27
|
900 | 3.37 | 3.37 | 3.27 | 0 | 0 | 0 |
23/08/2019 |
3.37
|
22,000 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
22/08/2019 |
3.37
|
800 | 3.27 | 3.37 | 3.27 | 0 | 0 | 0 |
21/08/2019 |
3.27
|
9,000 | 3.27 | 3.37 | 3.27 | 0 | 0 | 0 |
20/08/2019 |
3.27
|
900 | 3.46 | 3.46 | 3.27 | 0 | 0 | 0 |
19/08/2019 |
3.46
|
21,000 | 3.37 | 3.46 | 3.27 | 0 | 0 | 0 |
16/08/2019 |
3.37
|
5,600 | 3.37 | 3.46 | 3.37 | 0 | 0 | 0 |
15/08/2019 |
3.37
|
238,400 | 3.46 | 3.46 | 3.17 | 21,900 | 0 | 0.1 |
14/08/2019 |
3.46
|
10,300 | 3.46 | 3.46 | 3.37 | 2,300 | 0 | 0.0 |
13/08/2019 |
3.46
|
34,100 | 3.46 | 3.46 | 3.37 | 31,800 | 0 | 0.1 |
12/08/2019 |
3.46
|
42,500 | 3.46 | 3.56 | 3.46 | 13,700 | 0 | 0.0 |
09/08/2019 |
3.46
|
13,700 | 3.27 | 3.46 | 3.46 | 0 | 0 | 0 |
08/08/2019 |
3.27
|
3,000 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
07/08/2019 |
3.27
|
1,000 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
06/08/2019 |
3.27
|
2,100 | 3.37 | 3.37 | 3.27 | 0 | 0 | 0 |
05/08/2019 |
3.37
|
1,100 | 3.37 | 3.37 | 3.27 | 0 | 0 | 0 |
02/08/2019 |
3.37
|
4,000 | 3.46 | 3.46 | 3.37 | 0 | 0 | 0 |
01/08/2019 |
3.46
|
100 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
31/07/2019 |
3.46
|
4,800 | 3.37 | 3.46 | 3.37 | 0 | 500 | -0.0 |
30/07/2019 |
3.37
|
13,200 | 3.46 | 3.46 | 3.37 | 0 | 500 | -0.0 |
29/07/2019 |
3.46
|
37,000 | 3.56 | 3.56 | 3.46 | 0 | 0 | 0 |
26/07/2019 |
3.56
|
106,400 | 3.37 | 3.56 | 3.37 | 0 | 0 | 0 |
25/07/2019 |
3.37
|
76,800 | 3.37 | 3.46 | 3.27 | 0 | 0 | 0 |
24/07/2019 |
3.37
|
2,100 | 3.37 | 3.37 | 3.27 | 0 | 0 | 0 |
23/07/2019 |
3.37
|
6,200 | 3.37 | 3.37 | 3.27 | 0 | 0 | 0 |
22/07/2019 |
3.37
|
4,300 | 3.37 | 3.37 | 3.27 | 0 | 0 | 0 |
19/07/2019 |
3.37
|
5,200 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
18/07/2019 |
3.37
|
8,400 | 3.27 | 3.37 | 3.27 | 0 | 0 | 0 |
17/07/2019 |
3.27
|
36,600 | 3.27 | 3.37 | 3.27 | 0 | 0 | 0 |
16/07/2019 |
3.27
|
22,500 | 3.37 | 3.37 | 3.27 | 0 | 0 | 0 |
15/07/2019 |
3.37
|
35,100 | 3.27 | 3.37 | 3.27 | 0 | 0 | 0 |
12/07/2019 |
3.27
|
28,700 | 3.37 | 3.37 | 3.27 | 0 | 0 | 0 |