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) |
-2.09 | -20.34% | 4,478,400 | 12,400 | 0.1 |
8
10.80
8.20
|
2 tháng
(2024-07-22) |
0.18 | 2.30% | 7,524,600 | 20,400 | 0.2 |
7.34
10.80
8.20
|
3 tháng
(2024-06-24) |
0.18 | 2.30% | 10,008,900 | 18,100 | 0.1 |
7.34
10.80
8.20
|
6 tháng
(2024-03-25) |
0.86 | 11.71% | 14,165,800 | 44,000 | 0.3 |
6.41
10.80
8.20
|
12 tháng
(2023-09-26) |
1.03 | 14.34% | 21,629,500 | 51,400 | 0.4 |
5.32
10.80
8.20
|
24 tháng
(2022-10-03) |
3.31 | 67.56% | 45,818,462 | 54,700 | 0.4 |
3.97
10.80
8.20
|
36 tháng
(2021-10-06) |
-1.33 | -14% | 85,419,266 | 52,700 | 0.4 |
3.97
15.19
8.20
|
60 tháng
(2019-10-17) |
6.51 | 385.93% | 116,997,605 | -178,100 | -0.3 |
1.52
15.19
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
2.87
|
200 | 2.95 | 3.21 | 2.87 | 0 | 0 | 0 |
10/07/2019 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
09/07/2019 |
2.95
|
1,000 | 2.70 | 2.95 | 2.95 | 0 | 0 | 0 |
08/07/2019 |
2.70
|
100 | 2.95 | 2.95 | 2.70 | 0 | 0 | 0 |
05/07/2019 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
04/07/2019 |
2.95
|
300 | 3.21 | 3.21 | 2.95 | 0 | 0 | 0 |
03/07/2019 |
3.21
|
300 | 3.37 | 3.37 | 3.21 | 0 | 300 | -0.0 |
02/07/2019 |
3.37
|
800 | 3.71 | 3.88 | 3.37 | 0 | 0 | 0 |
01/07/2019 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
28/06/2019 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
27/06/2019 |
3.71
|
100 | 3.88 | 3.88 | 3.71 | 0 | 0 | 0 |
26/06/2019 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
25/06/2019 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
24/06/2019 |
3.88
|
800 | 3.54 | 3.88 | 3.37 | 0 | 0 | 0 |
21/06/2019 |
3.54
|
200 | 3.29 | 3.54 | 3.54 | 0 | 0 | 0 |
20/06/2019 |
3.29
|
300 | 3.37 | 3.71 | 3.29 | 0 | 0 | 0 |
19/06/2019 |
3.37
|
4,200 | 3.54 | 3.54 | 3.37 | 0 | 2,200 | -0.0 |
18/06/2019 |
3.54
|
100 | 3.88 | 3.88 | 3.54 | 0 | 0 | 0 |
17/06/2019 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
14/06/2019 |
3.88
|
100 | 3.54 | 3.88 | 3.88 | 0 | 0 | 0 |
13/06/2019 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
12/06/2019 |
3.54
|
500 | 3.54 | 3.88 | 3.54 | 0 | 0 | 0 |
11/06/2019 |
3.54
|
200 | 3.29 | 3.54 | 3.54 | 0 | 0 | 0 |
10/06/2019 |
3.29
|
300 | 3.37 | 3.37 | 3.29 | 0 | 0 | 0 |
07/06/2019 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
06/06/2019 |
3.37
|
100 | 3.12 | 3.37 | 3.37 | 0 | 0 | 0 |
05/06/2019 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
04/06/2019 |
3.12
|
413 | 2.87 | 3.12 | 3.12 | 0 | 0 | 0 |
03/06/2019 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
31/05/2019 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
30/05/2019 |
2.87
|
100 | 3.04 | 3.04 | 2.87 | 0 | 0 | 0 |
29/05/2019 |
3.04
|
100 | 3.29 | 3.29 | 3.04 | 0 | 0 | 0 |
28/05/2019 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
27/05/2019 |
3.29
|
200 | 3.12 | 3.29 | 3.29 | 0 | 0 | 0 |
24/05/2019 |
3.12
|
200 | 2.87 | 3.12 | 3.12 | 0 | 0 | 0 |
23/05/2019 |
2.87
|
500 | 3.12 | 3.12 | 2.87 | 100 | 0 | 0 |
22/05/2019 |
3.12
|
813 | 2.95 | 3.21 | 2.70 | 500 | 500 | 0 |
21/05/2019 |
2.95
|
28,500 | 3.12 | 3.12 | 2.95 | 500 | 0 | 0 |
20/05/2019 |
3.12
|
4,300 | 3.46 | 3.46 | 3.12 | 500 | 0 | 0.0 |
17/05/2019 |
3.46
|
221,900 | 3.29 | 3.46 | 3.29 | 0 | 59,200 | -0.2 |
16/05/2019 |
3.29
|
18,600 | 3.12 | 3.29 | 3.12 | 0 | 10,000 | -0.0 |
15/05/2019 |
3.12
|
3,800 | 3.04 | 3.12 | 3.12 | 0 | 0 | 0 |
14/05/2019 |
3.04
|
13,813 | 2.78 | 3.04 | 2.78 | 0 | 0 | 0 |
13/05/2019 |
2.78
|
1,000 | 2.70 | 2.78 | 2.53 | 0 | 0 | 0 |
10/05/2019 |
2.70
|
1,200 | 2.70 | 2.87 | 2.53 | 0 | 0 | 0 |
09/05/2019 |
2.70
|
613 | 2.53 | 2.70 | 2.70 | 0 | 0 | 0 |
08/05/2019 |
2.53
|
15,000 | 2.70 | 2.95 | 2.53 | 0 | 0 | 0 |
07/05/2019 |
2.70
|
4,900 | 2.53 | 2.70 | 2.53 | 0 | 0 | 0 |
06/05/2019 |
2.53
|
12,400 | 2.53 | 2.53 | 2.45 | 0 | 0 | 0 |
03/05/2019 |
2.53
|
10,000 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 |
02/05/2019 |
2.53
|
19,077 | 2.78 | 2.78 | 2.53 | 0 | 0 | 0 |
26/04/2019 |
2.78
|
100 | 2.53 | 2.78 | 2.78 | 0 | 0 | 0 |
25/04/2019 |
2.53
|
32,700 | 2.45 | 2.53 | 2.45 | 0 | 0 | 0 |
24/04/2019 |
2.45
|
10,900 | 2.45 | 2.45 | 2.36 | 0 | 0 | 0 |
23/04/2019 |
2.45
|
130 | 2.36 | 2.45 | 2.45 | 0 | 0 | 0 |
22/04/2019 |
2.36
|
200 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 |
19/04/2019 |
2.36
|
31,600 | 2.28 | 2.45 | 2.28 | 0 | 0 | 0 |
18/04/2019 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 |
17/04/2019 |
2.28
|
100 | 2.19 | 2.28 | 2.28 | 0 | 0 | 0 |
16/04/2019 |
2.19
|
2,700 | 2.36 | 2.36 | 2.19 | 0 | 0 | 0 |
12/04/2019 |
2.36
|
1,510 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 |
11/04/2019 |
2.36
|
100 | 2.28 | 2.36 | 2.36 | 0 | 0 | 0 |
10/04/2019 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 |
09/04/2019 |
2.28
|
500 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 |
08/04/2019 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 |
05/04/2019 |
2.28
|
300 | 2.36 | 2.36 | 2.28 | 0 | 0 | 0 |
04/04/2019 |
2.36
|
5,300 | 2.28 | 2.36 | 2.28 | 0 | 0 | 0 |
03/04/2019 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 |
02/04/2019 |
2.28
|
10,100 | 2.28 | 2.28 | 2.19 | 0 | 0 | 0 |
01/04/2019 |
2.28
|
2,200 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 |
29/03/2019 |
2.28
|
16,700 | 2.19 | 2.28 | 2.19 | 0 | 0 | 0 |
28/03/2019 |
2.19
|
17,020 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 |
27/03/2019 |
2.19
|
17,000 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 |
26/03/2019 |
2.19
|
738,100 | 2.11 | 2.19 | 2.19 | 0 | 0 | 0 |
25/03/2019 |
2.11
|
11,700 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 |
22/03/2019 |
2.11
|
100 | 2.19 | 2.19 | 2.11 | 0 | 0 | 0 |
21/03/2019 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 |
20/03/2019 |
2.19
|
100 | 2.11 | 2.19 | 2.19 | 0 | 0 | 0 |
19/03/2019 |
2.11
|
5,062 | 2.19 | 2.19 | 2.11 | 0 | 0 | 0 |
18/03/2019 |
2.19
|
600 | 2.19 | 2.19 | 2.11 | 0 | 0 | 0 |
15/03/2019 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 |
14/03/2019 |
2.19
|
3,100 | 2.19 | 2.19 | 2.11 | 0 | 0 | 0 |
13/03/2019 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 |
12/03/2019 |
2.19
|
100 | 2.11 | 2.19 | 2.19 | 0 | 0 | 0 |
11/03/2019 |
2.11
|
0 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 |
08/03/2019 |
2.11
|
0 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 |
07/03/2019 |
2.11
|
101,200 | 2.19 | 2.19 | 2.11 | 0 | 0 | 0 |
06/03/2019 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 |
05/03/2019 |
2.19
|
100 | 2.19 | 2.19 | 2.19 | 100 | 0 | 0.0 |
04/03/2019 |
2.19
|
2,100 | 2.11 | 2.19 | 2.11 | 1,500 | 0 | 0.0 |
01/03/2019 |
2.11
|
100 | 2.02 | 2.11 | 2.11 | 0 | 0 | 0 |
28/02/2019 |
2.02
|
3,200 | 1.86 | 2.02 | 2.02 | 0 | 0 | 0 |
27/02/2019 |
1.86
|
600 | 1.94 | 1.94 | 1.86 | 500 | 0 | 0.0 |
26/02/2019 |
1.94
|
0 | 1.94 | 1.94 | 1.94 | 0 | 0 | 0 |
25/02/2019 |
1.94
|
9,900 | 2.02 | 2.02 | 1.86 | 0 | 0 | 0 |
22/02/2019 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 |
21/02/2019 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 |
20/02/2019 |
2.02
|
100 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 |
19/02/2019 |
2.02
|
2,400 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 |
18/02/2019 |
2.02
|
900 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 |