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) |
-0.60 | -1.92% | 37,091,700 | -1,154,264 | -35.5 |
30.20
31.70
30.70
|
2 tháng
(2024-07-22) |
-1.15 | -3.62% | 121,718,800 | -1,254,493 | -39.2 |
27.10
31.75
30.70
|
3 tháng
(2024-06-21) |
1.80 | 6.25% | 229,696,700 | -6,445,588 | -202.6 |
27.10
32.25
30.70
|
6 tháng
(2024-03-25) |
14.05 | 84.89% | 597,497,200 | -28,170,280 | -662.5 |
16.55
32.25
30.70
|
12 tháng
(2023-09-25) |
17 | 125% | 1,069,697,600 | -77,760,607 | -1,472.7 |
13.15
32.25
30.70
|
24 tháng
(2022-09-30) |
21.89 | 251.16% | 3,418,549,200 | -105,074,507 | -1,890.8 |
6.32
32.25
30.70
|
36 tháng
(2021-10-05) |
17.77 | 138.56% | 5,306,912,400 | -85,588,636 | -1,498.0 |
6.32
32.25
30.70
|
60 tháng
(2019-10-16) |
27.20 | 799.36% | 8,860,704,222 | -92,313,781 | -1,787.4 |
2.78
32.25
30.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2019 |
3.49
|
386,443 | 3.49 | 3.49 | 3.40 | 85,000 | 0 | 0.6 |
27/11/2019 |
3.49
|
221,184 | 3.49 | 3.49 | 3.45 | 0 | 77,385 | -0.6 |
26/11/2019 |
3.49
|
80,281 | 3.49 | 3.49 | 3.45 | 0 | 0 | 0 |
25/11/2019 |
3.49
|
95,131 | 3.49 | 3.49 | 3.40 | 0 | 0 | 0 |
22/11/2019 |
3.49
|
295,130 | 3.54 | 3.54 | 3.45 | 12,500 | 0 | 0.1 |
21/11/2019 |
3.54
|
195,219 | 3.63 | 3.63 | 3.49 | 0 | 0 | 0 |
20/11/2019 |
3.63
|
551,914 | 3.63 | 3.63 | 3.54 | 0 | 1,800 | -0.0 |
19/11/2019 |
3.63
|
343,745 | 3.63 | 3.63 | 3.58 | 0 | 0 | 0 |
18/11/2019 |
3.63
|
548,422 | 3.67 | 3.67 | 3.58 | 0 | 0 | 0 |
15/11/2019 |
3.67
|
295,010 | 3.63 | 3.67 | 3.58 | 100 | 0 | 0.0 |
14/11/2019 |
3.63
|
449,830 | 3.63 | 3.72 | 3.63 | 100 | 0 | 0.0 |
13/11/2019 |
3.63
|
461,755 | 3.67 | 3.72 | 3.58 | 200 | 0 | 0.0 |
12/11/2019 |
3.67
|
2,334,485 | 3.49 | 3.67 | 3.45 | 1,000 | 0 | 0.0 |
11/11/2019 |
3.49
|
962,988 | 3.49 | 3.49 | 3.40 | 0 | 0 | 0 |
08/11/2019 |
3.49
|
362,850 | 3.49 | 3.54 | 3.45 | 0 | 0 | 0 |
07/11/2019 |
3.49
|
148,191 | 3.49 | 3.54 | 3.45 | 0 | 2,136 | -0.0 |
06/11/2019 |
3.49
|
1,313,025 | 3.45 | 3.54 | 3.40 | 1,800 | 1,800 | 0 |
05/11/2019 |
3.45
|
566,190 | 3.49 | 3.49 | 3.40 | 0 | 0 | 0 |
04/11/2019 |
3.49
|
491,190 | 3.40 | 3.49 | 3.40 | 2,136 | 1,500 | 0.0 |
01/11/2019 |
3.40
|
514,198 | 3.45 | 3.45 | 3.40 | 0 | 271,800 | -2.0 |
31/10/2019 |
3.45
|
476,794 | 3.45 | 3.49 | 3.40 | 100 | 200 | -0.0 |
30/10/2019 |
3.45
|
480,190 | 3.40 | 3.45 | 3.36 | 0 | 0 | 0 |
29/10/2019 |
3.40
|
713,149 | 3.36 | 3.45 | 3.36 | 168,700 | 170,700 | -0.0 |
28/10/2019 |
3.36
|
218,652 | 3.36 | 3.40 | 3.31 | 103,300 | 103,800 | -0.0 |
25/10/2019 |
3.36
|
303,005 | 3.36 | 3.40 | 3.31 | 0 | 0 | 0 |
24/10/2019 |
3.36
|
627,417 | 3.36 | 3.40 | 3.31 | 170,500 | 0 | 1.3 |
23/10/2019 |
3.36
|
690,496 | 3.40 | 3.40 | 3.36 | 50,000 | 522,100 | -3.5 |
22/10/2019 |
3.40
|
525,030 | 3.40 | 3.45 | 3.36 | 0 | 211,900 | -1.6 |
21/10/2019 |
3.40
|
492,265 | 3.49 | 3.49 | 3.36 | 100 | 0 | 0.0 |
18/10/2019 |
3.49
|
515,749 | 3.49 | 3.54 | 3.40 | 0 | 0 | 0 |
17/10/2019 |
3.49
|
2,272,959 | 3.40 | 3.58 | 3.45 | 500,000 | 0 | 3.9 |
16/10/2019 |
3.40
|
235,585 | 3.49 | 3.49 | 3.40 | 734,100 | 734,000 | 0.0 |
15/10/2019 |
3.49
|
478,290 | 3.49 | 3.54 | 3.40 | 200 | 0 | 0.0 |
14/10/2019 |
3.49
|
617,738 | 3.49 | 3.54 | 3.40 | 36,100 | 0 | 0.3 |
11/10/2019 |
3.49
|
1,229,265 | 3.31 | 3.49 | 3.31 | 803,300 | 0 | 6.0 |
10/10/2019 |
3.31
|
160,075 | 3.31 | 3.31 | 3.27 | 0 | 0 | 0 |
09/10/2019 |
3.31
|
293,366 | 3.31 | 3.36 | 3.31 | 0 | 500 | -0.0 |
08/10/2019 |
3.31
|
459,853 | 3.31 | 3.36 | 3.27 | 0 | 0 | 0 |
07/10/2019 |
3.31
|
237,816 | 3.31 | 3.36 | 3.27 | 0 | 0 | 0 |
04/10/2019 |
3.31
|
339,073 | 3.31 | 3.36 | 3.27 | 0 | 0 | 0 |
03/10/2019 |
3.31
|
638,899 | 3.36 | 3.36 | 3.27 | 0 | 390,000 | -2.8 |
02/10/2019 |
3.36
|
1,376,581 | 3.45 | 3.45 | 3.31 | 0 | 990,000 | -7.3 |
01/10/2019 |
3.45
|
1,366,876 | 3.40 | 3.45 | 3.36 | 0 | 920,086 | -6.9 |
30/09/2019 |
3.40
|
286,372 | 3.45 | 3.45 | 3.40 | 0 | 0 | 0 |
27/09/2019 |
3.45
|
730,157 | 3.45 | 3.49 | 3.40 | 0 | 27 | -0.0 |
26/09/2019 |
3.45
|
330,845 | 3.40 | 3.45 | 3.40 | 0 | 0 | 0 |
25/09/2019 |
3.40
|
152,507 | 3.40 | 3.40 | 3.36 | 0 | 0 | 0 |
24/09/2019 |
3.40
|
425,269 | 3.45 | 3.45 | 3.40 | 0 | 0 | 0 |
23/09/2019 |
3.45
|
127,624 | 3.49 | 3.49 | 3.40 | 0 | 0 | 0 |
20/09/2019 |
3.49
|
300,225 | 3.49 | 3.54 | 3.45 | 0 | 0 | 0 |
19/09/2019 |
3.49
|
209,272 | 3.45 | 3.49 | 3.40 | 0 | 0 | 0 |
18/09/2019 |
3.45
|
189,310 | 3.45 | 3.49 | 3.40 | 0 | 2,000 | -0.0 |
17/09/2019 |
3.45
|
73,045 | 3.45 | 3.45 | 3.40 | 0 | 0 | 0 |
16/09/2019 |
3.45
|
247,882 | 3.45 | 3.49 | 3.40 | 0 | 0 | 0 |
13/09/2019 |
3.45
|
221,883 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 |
12/09/2019 |
3.36
|
126,819 | 3.40 | 3.40 | 3.36 | 0 | 0 | 0 |
11/09/2019 |
3.40
|
113,573 | 3.36 | 3.40 | 3.36 | 1,000 | 0 | 0.0 |
10/09/2019 |
3.36
|
302,948 | 3.40 | 3.45 | 3.36 | 500 | 4,000 | -0.0 |
09/09/2019 |
3.40
|
142,497 | 3.40 | 3.45 | 3.40 | 0 | 0 | 0 |
06/09/2019 |
3.40
|
343,244 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 |
05/09/2019 |
3.45
|
252,523 | 3.49 | 3.49 | 3.40 | 500 | 0 | 0.0 |
04/09/2019 |
3.49
|
357,430 | 3.49 | 3.49 | 3.40 | 0 | 0 | 0 |
03/09/2019 |
3.49
|
309,956 | 3.49 | 3.49 | 3.45 | 0 | 0 | 0 |
30/08/2019 |
3.49
|
154,885 | 3.49 | 3.54 | 3.49 | 300 | 0 | 0.0 |
29/08/2019 |
3.49
|
852,265 | 3.49 | 3.54 | 3.40 | 150,000 | 237,500 | -0.7 |
28/08/2019 |
3.49
|
163,989 | 3.49 | 3.54 | 3.49 | 0 | 0 | 0 |
27/08/2019 |
3.49
|
501,713 | 3.49 | 3.54 | 3.49 | 0 | 0 | 0 |
26/08/2019 |
3.49
|
288,739 | 3.54 | 3.54 | 3.49 | 0 | 0 | 0 |
23/08/2019 |
3.54
|
561,384 | 3.54 | 3.54 | 3.49 | 0 | 35,700 | -0.3 |
22/08/2019 |
3.54
|
218,677 | 3.54 | 3.54 | 3.49 | 0 | 24,800 | -0.2 |
21/08/2019 |
3.54
|
357,802 | 3.54 | 3.54 | 3.49 | 201,000 | 66,500 | 1.1 |
20/08/2019 |
3.54
|
733,559 | 3.49 | 3.54 | 3.49 | 250,000 | 3,000 | 1.9 |
19/08/2019 |
3.49
|
281,301 | 3.54 | 3.54 | 3.49 | 30,000 | 0 | 0.2 |
16/08/2019 |
3.54
|
337,885 | 3.54 | 3.54 | 3.49 | 110,000 | 0 | 0.8 |
15/08/2019 |
3.54
|
465,705 | 3.54 | 3.54 | 3.40 | 209,200 | 0 | 1.6 |
14/08/2019 |
3.54
|
249,966 | 3.54 | 3.58 | 3.18 | 0 | 0 | 0 |
13/08/2019 |
3.54
|
291,757 | 3.58 | 3.58 | 3.54 | 102,000 | 0 | 0.8 |
12/08/2019 |
3.58
|
32,070 | 3.54 | 3.58 | 3.54 | 0 | 0 | 0 |
09/08/2019 |
3.54
|
329,273 | 3.58 | 3.58 | 3.54 | 1,000 | 0 | 0.0 |
08/08/2019 |
3.58
|
315,094 | 3.63 | 3.63 | 3.54 | 2,000 | 0 | 0.0 |
07/08/2019 |
3.63
|
307,512 | 3.58 | 3.63 | 3.54 | 82,500 | 0 | 0.6 |
06/08/2019 |
3.58
|
423,608 | 3.58 | 3.58 | 3.49 | 111,700 | 0 | 0.9 |
05/08/2019 |
3.58
|
617,279 | 3.63 | 3.67 | 3.58 | 249,400 | 0 | 2.0 |
02/08/2019 |
3.63
|
416,773 | 3.63 | 3.67 | 3.58 | 200,000 | 0 | 1.6 |
01/08/2019 |
3.63
|
295,982 | 3.72 | 3.72 | 3.63 | 87,300 | 0 | 0.7 |
31/07/2019 |
3.72
|
286,304 | 3.63 | 3.72 | 3.63 | 43,500 | 0 | 0.3 |
30/07/2019 |
3.63
|
252,640 | 3.67 | 3.72 | 3.63 | 15,700 | 0 | 0.1 |
29/07/2019 |
3.67
|
351,691 | 3.67 | 3.77 | 3.67 | 1,500 | 0 | 0.0 |
26/07/2019 |
3.67
|
729,523 | 3.77 | 3.77 | 3.67 | 0 | 0 | 0 |
25/07/2019 |
3.77
|
612,827 | 3.81 | 3.81 | 3.72 | 23,000 | 10,000 | 0.1 |
24/07/2019 |
3.81
|
513,410 | 3.81 | 3.86 | 3.77 | 0 | 0 | 0 |
23/07/2019 |
3.81
|
1,904,975 | 3.58 | 3.95 | 3.58 | 20,000 | 15,000 | 0.0 |
22/07/2019 |
3.58
|
499,196 | 3.58 | 3.63 | 3.54 | 0 | 0 | 0 |
19/07/2019 |
3.58
|
1,035,303 | 3.54 | 3.63 | 3.54 | 0 | 0 | 0 |
18/07/2019 |
3.54
|
231,028 | 3.58 | 3.63 | 3.54 | 0 | 0 | 0 |
17/07/2019 |
3.58
|
745,546 | 3.58 | 3.63 | 3.54 | 183,000 | 0 | 1.4 |
16/07/2019 |
3.58
|
993,512 | 3.63 | 3.63 | 3.58 | 400,000 | 0 | 3.2 |
15/07/2019 |
3.63
|
511,508 | 3.67 | 3.67 | 3.58 | 194,800 | 0 | 1.6 |
12/07/2019 |
3.67
|
335,464 | 3.63 | 3.72 | 3.63 | 2,100 | 0 | 0.0 |
11/07/2019 |
3.63
|
175,299 | 3.63 | 3.67 | 3.63 | 66,500 | 0 | 0.5 |