| 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) |
2.40 | 9.23% | 493,100 | 0 | 0 |
25.50
29.70
28.40
|
|
2 tháng
(2024-07-22) |
3.10 | 12.25% | 1,033,400 | 0 | 0 |
25.10
29.70
28.40
|
|
3 tháng
(2024-06-21) |
-7.10 | -20% | 1,912,300 | 0 | 0 |
25.10
35.50
28.40
|
|
6 tháng
(2024-03-25) |
-2.60 | -8.39% | 4,728,300 | 0 | 0 |
25.10
40.50
28.40
|
|
12 tháng
(2023-09-25) |
11.73 | 70.40% | 9,254,100 | 0 | 0 |
16.30
40.50
28.40
|
|
24 tháng
(2022-09-30) |
17.75 | 166.71% | 13,560,653 | 0 | 0 |
6.67
40.50
28.40
|
|
36 tháng
(2021-10-05) |
11.40 | 67.03% | 28,110,690 | 0 | 0.0 |
6.67
40.50
28.40
|
|
60 tháng
(2019-10-16) |
24.56 | 639.94% | 45,569,298 | -3,330 | -0.2 |
1.49
40.50
28.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/11/2019 |
2.82
|
100 | 3.13 | 3.13 | 2.82 | 0 | 0 | 0 |
| 27/11/2019 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
| 26/11/2019 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
| 25/11/2019 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
| 22/11/2019 |
3.13
|
100 | 2.90 | 3.13 | 3.13 | 100 | 0 | 0.0 |
| 21/11/2019 |
2.90
|
1,000 | 3.21 | 3.21 | 2.90 | 0 | 0 | 0 |
| 20/11/2019 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 19/11/2019 |
3.21
|
2,000 | 3.52 | 3.52 | 3.21 | 0 | 0 | 0 |
| 18/11/2019 |
3.52
|
2 | 3.52 | 3.52 | 3.52 | 0 | 2 | -0 |
| 15/11/2019 |
3.52
|
5,300 | 3.84 | 3.84 | 3.52 | 5,300 | 0 | 0.0 |
| 14/11/2019 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
| 13/11/2019 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
| 12/11/2019 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
| 11/11/2019 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
| 08/11/2019 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
| 07/11/2019 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
| 06/11/2019 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
| 05/11/2019 |
3.84
|
100 | 4.23 | 4.23 | 3.84 | 0 | 0 | 0 |
| 04/11/2019 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
| 01/11/2019 |
4.23
|
6,800 | 3.92 | 4.23 | 3.84 | 6,700 | 0 | 0.0 |
| 31/10/2019 |
3.92
|
500 | 3.60 | 3.92 | 3.60 | 0 | 0 | 0 |
| 30/10/2019 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 29/10/2019 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 28/10/2019 |
3.60
|
100 | 3.52 | 3.60 | 3.60 | 0 | 0 | 0 |
| 25/10/2019 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
| 24/10/2019 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
| 23/10/2019 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
| 22/10/2019 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
| 21/10/2019 |
3.52
|
200 | 3.84 | 3.84 | 3.52 | 0 | 0 | 0 |
| 18/10/2019 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
| 17/10/2019 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
| 16/10/2019 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
| 15/10/2019 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
| 14/10/2019 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
| 11/10/2019 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
| 10/10/2019 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
| 09/10/2019 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
| 08/10/2019 |
3.84
|
100 | 3.52 | 3.84 | 3.84 | 0 | 0 | 0 |
| 07/10/2019 |
3.52
|
100 | 3.84 | 3.84 | 3.52 | 0 | 0 | 0 |
| 04/10/2019 |
3.84
|
1,300 | 3.92 | 3.92 | 3.52 | 0 | 0 | 0 |
| 03/10/2019 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 02/10/2019 |
3.92
|
100 | 3.68 | 3.92 | 3.92 | 0 | 0 | 0 |
| 01/10/2019 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 30/09/2019 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 27/09/2019 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 26/09/2019 |
3.68
|
1,100 | 4.07 | 4.07 | 3.68 | 0 | 0 | 0 |
| 25/09/2019 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 24/09/2019 |
4.07
|
100 | 3.76 | 4.07 | 4.07 | 0 | 0 | 0 |
| 23/09/2019 |
3.76
|
2 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
| 20/09/2019 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
| 19/09/2019 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
| 18/09/2019 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
| 17/09/2019 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
| 16/09/2019 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
| 13/09/2019 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
| 12/09/2019 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
| 11/09/2019 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
| 10/09/2019 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
| 09/09/2019 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
| 06/09/2019 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
| 05/09/2019 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
| 04/09/2019 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
| 03/09/2019 |
3.76
|
100 | 3.45 | 3.76 | 3.76 | 0 | 0 | 0 |
| 30/08/2019 |
3.45
|
100 | 3.13 | 3.45 | 3.45 | 0 | 0 | 0 |
| 29/08/2019 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
| 28/08/2019 |
3.13
|
100 | 2.90 | 3.13 | 3.13 | 0 | 0 | 0 |
| 27/08/2019 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 26/08/2019 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 23/08/2019 |
2.90
|
300 | 3.21 | 3.21 | 2.90 | 0 | 0 | 0 |
| 22/08/2019 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 21/08/2019 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 20/08/2019 |
3.21
|
100 | 2.98 | 3.21 | 3.21 | 0 | 0 | 0 |
| 19/08/2019 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
| 16/08/2019 |
2.98
|
100 | 3.29 | 3.29 | 2.98 | 0 | 0 | 0 |
| 15/08/2019 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 14/08/2019 |
3.29
|
10 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 13/08/2019 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 12/08/2019 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 09/08/2019 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 08/08/2019 |
3.29
|
100 | 3.05 | 3.29 | 3.29 | 0 | 0 | 0 |
| 07/08/2019 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
| 06/08/2019 |
3.05
|
100 | 2.82 | 3.05 | 3.05 | 0 | 0 | 0 |
| 05/08/2019 |
2.82
|
2,500 | 3.13 | 3.29 | 2.82 | 0 | 0 | 0 |
| 02/08/2019 |
3.13
|
30,200 | 2.98 | 3.21 | 2.74 | 100 | 0 | 0.0 |
| 01/08/2019 |
2.98
|
200 | 2.90 | 2.98 | 2.90 | 0 | 200 | -0.0 |
| 31/07/2019 |
2.90
|
22,700 | 3.21 | 3.21 | 2.90 | 0 | 0 | 0 |
| 30/07/2019 |
3.21
|
100 | 3.37 | 3.37 | 3.21 | 0 | 0 | 0 |
| 29/07/2019 |
3.37
|
100 | 3.52 | 3.52 | 3.37 | 0 | 0 | 0 |
| 26/07/2019 |
3.52
|
100 | 3.21 | 3.52 | 3.52 | 100 | 0 | 0.0 |
| 25/07/2019 |
3.21
|
514 | 3.45 | 3.45 | 3.21 | 0 | 514 | -0.0 |
| 24/07/2019 |
3.45
|
10,400 | 3.52 | 3.52 | 3.21 | 0 | 0 | 0 |
| 23/07/2019 |
3.52
|
600 | 3.21 | 3.52 | 3.52 | 100 | 0 | 0.0 |
| 22/07/2019 |
3.21
|
600 | 3.37 | 3.68 | 3.21 | 100 | 0 | 0.0 |
| 19/07/2019 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
| 18/07/2019 |
3.37
|
10,100 | 3.45 | 3.45 | 3.37 | 0 | 8,200 | -0.0 |
| 17/07/2019 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 16/07/2019 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 15/07/2019 |
3.45
|
1,116 | 3.60 | 3.60 | 3.29 | 0 | 0 | 0 |
| 12/07/2019 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 11/07/2019 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |