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) |
0.22 | 5.39% | 2,676,600 | 69,200 | 0.3 |
4.03
4.68
4.30
|
2 tháng
(2024-07-22) |
-0.59 | -12.07% | 5,654,700 | 286,900 | 1.2 |
3.76
4.89
4.30
|
3 tháng
(2024-06-21) |
-0.87 | -16.83% | 8,115,500 | 420,398 | 1.9 |
3.76
5.18
4.30
|
6 tháng
(2024-03-25) |
-1.87 | -30.31% | 24,666,500 | 1,054,198 | 4.9 |
3.76
6.31
4.30
|
12 tháng
(2023-09-25) |
-7 | -61.95% | 122,589,600 | 1,455,498 | 7.1 |
3.76
11.60
4.30
|
24 tháng
(2022-09-30) |
-5.90 | -57.84% | 211,993,400 | 1,125,099 | 2.7 |
3.76
12.65
4.30
|
36 tháng
(2021-10-05) |
-5.06 | -54.06% | 390,699,900 | 311,555 | -7.2 |
3.76
19
4.30
|
60 tháng
(2019-10-16) |
0.92 | 27.22% | 556,727,190 | -5,513,195 | -22.3 |
3.32
19
4.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
3.52
|
58,210 | 3.50 | 3.52 | 3.41 | 0 | 0 | 0 |
28/11/2019 |
3.50
|
69,840 | 3.47 | 3.50 | 3.46 | 0 | 0 | 0 |
27/11/2019 |
3.47
|
51,740 | 3.52 | 3.52 | 3.40 | 0 | 0 | 0 |
26/11/2019 |
3.52
|
142,300 | 3.52 | 3.54 | 3.48 | 0 | 0 | 0 |
25/11/2019 |
3.52
|
94,760 | 3.58 | 3.58 | 3.50 | 1,750 | 16,930 | -0.1 |
22/11/2019 |
3.58
|
117,780 | 3.60 | 3.63 | 3.45 | 0 | 0 | 0 |
21/11/2019 |
3.60
|
107,110 | 3.62 | 3.62 | 3.57 | 0 | 0 | 0 |
20/11/2019 |
3.62
|
194,740 | 3.60 | 3.64 | 3.57 | 0 | 0 | 0 |
19/11/2019 |
3.60
|
217,660 | 3.52 | 3.76 | 3.54 | 0 | 0 | 0 |
18/11/2019 |
3.52
|
146,830 | 3.53 | 3.53 | 3.45 | 0 | 0 | 0 |
15/11/2019 |
3.53
|
391,400 | 3.42 | 3.53 | 3.36 | 22,400 | 0 | 0.1 |
14/11/2019 |
3.42
|
139,120 | 3.42 | 3.49 | 3.40 | 0 | 0 | 0 |
13/11/2019 |
3.42
|
76,580 | 3.48 | 3.49 | 3.40 | 0 | 0 | 0 |
12/11/2019 |
3.48
|
162,580 | 3.49 | 3.49 | 3.39 | 4,000 | 0 | 0.0 |
11/11/2019 |
3.49
|
160,590 | 3.51 | 3.51 | 3.43 | 0 | 0 | 0 |
08/11/2019 |
3.51
|
73,490 | 3.40 | 3.51 | 3.42 | 0 | 0 | 0 |
07/11/2019 |
3.40
|
156,240 | 3.49 | 3.53 | 3.40 | 0 | 0 | 0 |
06/11/2019 |
3.49
|
284,200 | 3.39 | 3.53 | 3.40 | 0 | 0 | 0 |
05/11/2019 |
3.39
|
188,910 | 3.45 | 3.45 | 3.39 | 0 | 0 | 0 |
04/11/2019 |
3.45
|
304,740 | 3.45 | 3.46 | 3.39 | 0 | 0 | 0 |
01/11/2019 |
3.45
|
397,270 | 3.45 | 3.47 | 3.41 | 0 | 0 | 0 |
31/10/2019 |
3.45
|
271,240 | 3.50 | 3.54 | 3.30 | 0 | 0 | 0 |
30/10/2019 |
3.50
|
49,480 | 3.50 | 3.56 | 3.46 | 12,000 | 0 | 0.0 |
29/10/2019 |
3.50
|
75,860 | 3.50 | 3.58 | 3.40 | 1,000 | 0 | 0.0 |
28/10/2019 |
3.50
|
268,580 | 3.50 | 3.50 | 3.39 | 0 | 0 | 0 |
25/10/2019 |
3.50
|
215,960 | 3.59 | 3.59 | 3.40 | 0 | 0 | 0 |
24/10/2019 |
3.59
|
50,980 | 3.53 | 3.60 | 3.50 | 0 | 0 | 0 |
23/10/2019 |
3.53
|
53,100 | 3.60 | 3.60 | 3.53 | 0 | 3,070 | -0.0 |
22/10/2019 |
3.60
|
323,430 | 3.60 | 3.80 | 3.60 | 23,500 | 0 | 0.1 |
21/10/2019 |
3.60
|
411,270 | 3.44 | 3.68 | 3.43 | 15,000 | 0 | 0.1 |
18/10/2019 |
3.44
|
45,980 | 3.44 | 3.48 | 3.38 | 7,600 | 0 | 0.0 |
17/10/2019 |
3.44
|
56,920 | 3.38 | 3.44 | 3.36 | 0 | 1,000 | -0.0 |
16/10/2019 |
3.38
|
101,550 | 3.45 | 3.50 | 3.38 | 10,000 | 0 | 0.0 |
15/10/2019 |
3.45
|
51,440 | 3.44 | 3.50 | 3.39 | 0 | 0 | 0 |
14/10/2019 |
3.44
|
57,860 | 3.42 | 3.50 | 3.41 | 0 | 0 | 0 |
11/10/2019 |
3.42
|
66,160 | 3.41 | 3.45 | 3.41 | 5,900 | 0 | 0.0 |
10/10/2019 |
3.41
|
50,710 | 3.38 | 3.43 | 3.36 | 0 | 0 | 0 |
09/10/2019 |
3.38
|
175,270 | 3.43 | 3.43 | 3.33 | 0 | 0 | 0 |
08/10/2019 |
3.43
|
35,110 | 3.39 | 3.47 | 3.32 | 0 | 0 | 0 |
07/10/2019 |
3.39
|
156,220 | 3.35 | 3.41 | 3.27 | 0 | 360 | -0.0 |
04/10/2019 |
3.35
|
292,300 | 3.42 | 3.42 | 3.35 | 0 | 0 | 0 |
03/10/2019 |
3.42
|
84,240 | 3.43 | 3.43 | 3.38 | 0 | 5,000 | -0.0 |
02/10/2019 |
3.43
|
64,360 | 3.41 | 3.44 | 3.38 | 0 | 0 | 0 |
01/10/2019 |
3.41
|
118,400 | 3.41 | 3.45 | 3.39 | 12,000 | 0 | 0.0 |
30/09/2019 |
3.41
|
52,820 | 3.41 | 3.45 | 3.35 | 0 | 0 | 0 |
27/09/2019 |
3.41
|
116,100 | 3.39 | 3.44 | 3.38 | 0 | 10 | -0.0 |
26/09/2019 |
3.39
|
167,060 | 3.47 | 3.47 | 3.39 | 0 | 88,260 | -0.3 |
25/09/2019 |
3.47
|
171,010 | 3.48 | 3.48 | 3.38 | 0 | 0 | 0 |
24/09/2019 |
3.48
|
444,030 | 3.38 | 3.60 | 3.30 | 0 | 0 | 0 |
23/09/2019 |
3.38
|
688,430 | 3.43 | 3.43 | 3.19 | 0 | 0 | 0 |
20/09/2019 |
3.43
|
404,700 | 3.43 | 3.45 | 3.36 | 0 | 0 | 0 |
19/09/2019 |
3.43
|
330,000 | 3.46 | 3.46 | 3.36 | 0 | 0 | 0 |
18/09/2019 |
3.46
|
193,320 | 3.46 | 3.46 | 3.35 | 0 | 5,000 | -0.0 |
17/09/2019 |
3.46
|
176,560 | 3.59 | 3.59 | 3.38 | 1,000 | 40,480 | -0.1 |
16/09/2019 |
3.59
|
77,220 | 3.60 | 3.77 | 3.35 | 0 | 150 | -0.0 |
13/09/2019 |
3.60
|
654,750 | 3.38 | 3.61 | 3.38 | 23,500 | 65,500 | -0.2 |
12/09/2019 |
3.38
|
184,150 | 3.16 | 3.38 | 3.22 | 40,490 | 2,600 | 0.1 |
11/09/2019 |
3.16
|
34,930 | 3.10 | 3.16 | 3.10 | 150 | 0 | 0.0 |
10/09/2019 |
3.10
|
171,970 | 3.10 | 3.14 | 3.06 | 7,000 | 0 | 0.0 |
09/09/2019 |
3.10
|
54,260 | 3.19 | 3.19 | 3.05 | 0 | 1,210 | -0.0 |
06/09/2019 |
3.19
|
60,280 | 3.20 | 3.24 | 3.16 | 47,600 | 11,750 | 0.1 |
05/09/2019 |
3.20
|
91,100 | 3.28 | 3.28 | 3.20 | 9,000 | 2,100 | 0.0 |
04/09/2019 |
3.28
|
40,150 | 3.30 | 3.34 | 3.20 | 4,500 | 0 | 0.0 |
03/09/2019 |
3.30
|
26,020 | 3.24 | 3.30 | 3.22 | 0 | 0 | 0 |
30/08/2019 |
3.24
|
63,710 | 3.25 | 3.28 | 3.23 | 4,700 | 0 | 0.0 |
29/08/2019 |
3.25
|
31,450 | 3.26 | 3.30 | 3.21 | 0 | 0 | 0 |
28/08/2019 |
3.26
|
176,580 | 3.27 | 3.33 | 3.20 | 0 | 8,860 | -0.0 |
27/08/2019 |
3.27
|
26,090 | 3.33 | 3.37 | 3.27 | 0 | 0 | 0 |
26/08/2019 |
3.33
|
49,240 | 3.34 | 3.34 | 3.27 | 0 | 0 | 0 |
23/08/2019 |
3.34
|
38,040 | 3.35 | 3.39 | 3.30 | 8,270 | 0 | 0.0 |
22/08/2019 |
3.35
|
58,080 | 3.35 | 3.35 | 3.26 | 1,000 | 0 | 0.0 |
21/08/2019 |
3.35
|
31,720 | 3.39 | 3.40 | 3.26 | 2,300 | 0 | 0.0 |
20/08/2019 |
3.39
|
34,310 | 3.42 | 3.42 | 3.33 | 2,000 | 0 | 0.0 |
19/08/2019 |
3.42
|
121,130 | 3.30 | 3.42 | 3.20 | 0 | 0 | 0 |
16/08/2019 |
3.30
|
95,290 | 3.35 | 3.37 | 3.21 | 1,000 | 0 | 0.0 |
15/08/2019 |
3.35
|
286,220 | 3.19 | 3.40 | 3.10 | 0 | 0 | 0 |
14/08/2019 |
3.19
|
156,990 | 3.12 | 3.19 | 3.12 | 1,000 | 0 | 0.0 |
13/08/2019 |
3.12
|
98,360 | 3.07 | 3.20 | 3.05 | 0 | 0 | 0 |
12/08/2019 |
3.07
|
107,810 | 3.06 | 3.12 | 3.05 | 0 | 0 | 0 |
09/08/2019 |
3.06
|
149,030 | 3.14 | 3.14 | 3.03 | 21,460 | 0 | 0.1 |
08/08/2019 |
3.14
|
151,880 | 3.07 | 3.24 | 2.95 | 0 | 0 | 0 |
07/08/2019 |
3.07
|
83,840 | 2.93 | 3.09 | 2.95 | 0 | 0 | 0 |
06/08/2019 |
2.93
|
414,120 | 3 | 3 | 2.90 | 100 | 0 | 0.0 |
05/08/2019 |
3
|
711,750 | 3.21 | 3.21 | 2.99 | 2,000 | 5,000 | -0.0 |
02/08/2019 |
3.21
|
340,030 | 3.45 | 3.45 | 3.21 | 0 | 0 | 0 |
01/08/2019 |
3.45
|
323,890 | 3.66 | 3.69 | 3.44 | 0 | 0 | 0 |
31/07/2019 |
3.66
|
135,500 | 3.76 | 3.76 | 3.64 | 200 | 0 | 0.0 |
30/07/2019 |
3.76
|
35,570 | 3.76 | 3.78 | 3.73 | 1,000 | 0 | 0.0 |
29/07/2019 |
3.76
|
70,250 | 3.77 | 3.78 | 3.72 | 0 | 0 | 0 |
26/07/2019 |
3.77
|
47,450 | 3.78 | 3.82 | 3.74 | 0 | 0 | 0 |
25/07/2019 |
3.78
|
84,040 | 3.75 | 3.80 | 3.70 | 0 | 0 | 0 |
24/07/2019 |
3.75
|
68,140 | 3.79 | 3.80 | 3.69 | 200 | 0 | 0.0 |
23/07/2019 |
3.79
|
76,620 | 3.90 | 3.90 | 3.79 | 0 | 0 | 0 |
22/07/2019 |
3.90
|
79,020 | 3.94 | 3.94 | 3.89 | 0 | 0 | 0 |
19/07/2019 |
3.94
|
164,550 | 4 | 4 | 3.90 | 0 | 0 | 0 |
18/07/2019 |
4
|
226,970 | 3.98 | 4.05 | 3.90 | 0 | 0 | 0 |
17/07/2019 |
3.98
|
51,300 | 4 | 4.07 | 3.98 | 300 | 0 | 0.0 |
16/07/2019 |
4
|
200,510 | 3.98 | 4.08 | 3.76 | 0 | 20,000 | -0.1 |
15/07/2019 |
3.98
|
193,540 | 4.21 | 4.21 | 3.92 | 0 | 0 | 0 |
12/07/2019 |
4.21
|
472,290 | 4.29 | 4.29 | 4.10 | 0 | 0 | 0 |