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) |
11/07/2019 |
3.37
|
2,000 | 3.46 | 3.46 | 3.37 | 0 | 0 | 0 |
10/07/2019 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
09/07/2019 |
3.46
|
4,500 | 3.37 | 3.46 | 3.37 | 0 | 0 | 0 |
08/07/2019 |
3.37
|
3,600 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
05/07/2019 |
3.37
|
6,900 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
04/07/2019 |
3.37
|
6,200 | 3.46 | 3.46 | 3.37 | 0 | 0 | 0 |
03/07/2019 |
3.46
|
2,700 | 3.46 | 3.46 | 3.37 | 0 | 0 | 0 |
02/07/2019 |
3.46
|
11,600 | 3.46 | 3.46 | 3.27 | 0 | 0 | 0 |
01/07/2019 |
3.46
|
200 | 3.46 | 3.46 | 3.37 | 0 | 0 | 0 |
28/06/2019 |
3.46
|
3,200 | 3.46 | 3.46 | 3.27 | 0 | 0 | 0 |
27/06/2019 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
26/06/2019 |
3.46
|
15,200 | 3.56 | 3.56 | 3.27 | 0 | 0 | 0 |
25/06/2019 |
3.56
|
2,400 | 3.56 | 3.56 | 3.46 | 0 | 0 | 0 |
24/06/2019 |
3.56
|
200 | 3.56 | 3.65 | 3.56 | 0 | 0 | 0 |
21/06/2019 |
3.56
|
100 | 3.46 | 3.56 | 3.56 | 0 | 0 | 0 |
20/06/2019 |
3.46
|
11,100 | 3.65 | 3.65 | 3.37 | 0 | 0 | 0 |
19/06/2019 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
18/06/2019 |
3.65
|
300 | 3.56 | 3.65 | 3.56 | 0 | 0 | 0 |
17/06/2019 |
3.56
|
100 | 3.46 | 3.56 | 3.56 | 0 | 0 | 0 |
14/06/2019 |
3.46
|
37,400 | 3.37 | 3.65 | 3.37 | 0 | 0 | 0 |
13/06/2019 |
3.37
|
6,900 | 3.46 | 3.46 | 3.37 | 0 | 0 | 0 |
12/06/2019 |
3.46
|
2,600 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
11/06/2019 |
3.46
|
100 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
10/06/2019 |
3.46
|
2,100 | 3.46 | 3.56 | 3.46 | 0 | 0 | 0 |
07/06/2019 |
3.46
|
22,500 | 3.46 | 3.46 | 3.17 | 0 | 0 | 0 |
06/06/2019 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
05/06/2019 |
3.46
|
100 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
04/06/2019 |
3.46
|
600 | 3.37 | 3.46 | 3.46 | 0 | 0 | 0 |
03/06/2019 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
31/05/2019 |
3.37
|
1,100 | 3.46 | 3.46 | 3.37 | 0 | 0 | 0 |
30/05/2019 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
29/05/2019 |
3.46
|
600 | 3.37 | 3.46 | 3.46 | 0 | 0 | 0 |
28/05/2019 |
3.37
|
4,700 | 3.56 | 3.56 | 3.37 | 0 | 0 | 0 |
27/05/2019 |
3.56
|
200 | 3.56 | 3.56 | 3.37 | 0 | 0 | 0 |
24/05/2019 |
3.56
|
17,800 | 3.37 | 3.56 | 3.27 | 0 | 0 | 0 |
23/05/2019 |
3.37
|
7,600 | 3.46 | 3.46 | 3.37 | 0 | 0 | 0 |
22/05/2019 |
3.46
|
3,800 | 3.65 | 3.65 | 3.46 | 0 | 0 | 0 |
21/05/2019 |
3.65
|
1,000 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
20/05/2019 |
3.65
|
22,500 | 3.46 | 3.65 | 3.37 | 0 | 0 | 0 |
17/05/2019 |
3.46
|
36,000 | 3.56 | 3.56 | 3.46 | 0 | 0 | 0 |
16/05/2019 |
3.56
|
100 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
15/05/2019 |
3.56
|
57,800 | 3.46 | 3.56 | 3.37 | 0 | 0 | 0 |
14/05/2019 |
3.46
|
41,300 | 3.27 | 3.46 | 3.27 | 0 | 0 | 0 |
13/05/2019 |
3.27
|
200 | 3.27 | 3.27 | 3.17 | 0 | 0 | 0 |
10/05/2019 |
3.27
|
25,600 | 3.27 | 3.27 | 3.17 | 0 | 0 | 0 |
09/05/2019 |
3.27
|
10,000 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
08/05/2019 |
3.27
|
27,400 | 3.17 | 3.27 | 3.17 | 0 | 0 | 0 |
07/05/2019 |
3.17
|
18,900 | 3.17 | 3.27 | 3.17 | 0 | 0 | 0 |
06/05/2019 |
3.17
|
18,000 | 3.37 | 3.37 | 3.17 | 0 | 0 | 0 |
03/05/2019 |
3.37
|
100 | 3.17 | 3.37 | 3.37 | 0 | 0 | 0 |
02/05/2019 |
3.17
|
91,900 | 3.27 | 3.37 | 3.17 | 700 | 200 | 0.0 |
26/04/2019 |
3.27
|
11,200 | 3.27 | 3.37 | 3.27 | 0 | 0 | 0 |
25/04/2019 |
3.27
|
17,600 | 3.46 | 3.46 | 3.27 | 0 | 0 | 0 |
24/04/2019 |
3.46
|
600 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
23/04/2019 |
3.46
|
28,950 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
22/04/2019 |
3.46
|
21,800 | 3.37 | 3.46 | 3.37 | 0 | 0 | 0 |
19/04/2019 |
3.37
|
5,200 | 3.56 | 3.56 | 3.37 | 0 | 0 | 0 |
18/04/2019 |
3.56
|
31,600 | 3.65 | 3.65 | 3.46 | 0 | 0 | 0 |
17/04/2019 |
3.65
|
35,200 | 3.46 | 3.65 | 3.37 | 0 | 0 | 0 |
16/04/2019 |
3.46
|
28,100 | 3.46 | 3.56 | 3.46 | 0 | 0 | 0 |
12/04/2019 |
3.46
|
26,700 | 3.46 | 3.56 | 3.46 | 0 | 0 | 0 |
11/04/2019 |
3.46
|
21,800 | 3.37 | 3.46 | 3.37 | 0 | 0 | 0 |
10/04/2019 |
3.37
|
43,400 | 3.56 | 3.56 | 3.37 | 0 | 0 | 0 |
09/04/2019 |
3.56
|
26,700 | 3.46 | 3.56 | 3.46 | 0 | 0 | 0 |
08/04/2019 |
3.46
|
45,900 | 3.37 | 3.56 | 3.37 | 400 | 0 | 0.0 |
05/04/2019 |
3.37
|
68,800 | 3.08 | 3.37 | 3.17 | 0 | 0 | 0 |
04/04/2019 |
3.08
|
10,000 | 3.08 | 3.08 | 2.98 | 0 | 0 | 0 |
03/04/2019 |
3.08
|
10,000 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
02/04/2019 |
3.08
|
4,600 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
01/04/2019 |
3.08
|
17,800 | 2.98 | 3.08 | 3.08 | 0 | 0 | 0 |
29/03/2019 |
2.98
|
5,000 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
28/03/2019 |
2.98
|
2,800 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
27/03/2019 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
26/03/2019 |
2.98
|
50 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
25/03/2019 |
2.98
|
64,200 | 2.98 | 3.08 | 2.88 | 0 | 0 | 0 |
22/03/2019 |
2.98
|
9,100 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
21/03/2019 |
2.98
|
1,200 | 2.98 | 3.08 | 2.98 | 0 | 0 | 0 |
20/03/2019 |
2.98
|
7,100 | 2.98 | 3.08 | 2.98 | 0 | 0 | 0 |
19/03/2019 |
2.98
|
11,200 | 2.98 | 3.08 | 2.98 | 0 | 0 | 0 |
18/03/2019 |
2.98
|
9,900 | 2.98 | 3.27 | 2.98 | 0 | 0 | 0 |
15/03/2019 |
2.98
|
21,700 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
14/03/2019 |
2.98
|
3,100 | 3.08 | 3.08 | 2.98 | 0 | 0 | 0 |
13/03/2019 |
3.08
|
300 | 2.98 | 3.08 | 3.08 | 0 | 0 | 0 |
12/03/2019 |
2.98
|
16,100 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
11/03/2019 |
2.98
|
18,100 | 2.98 | 3.08 | 2.98 | 0 | 0 | 0 |
08/03/2019 |
2.98
|
10,400 | 3.08 | 3.08 | 2.98 | 0 | 0 | 0 |
07/03/2019 |
3.08
|
10,100 | 2.98 | 3.08 | 2.98 | 0 | 0 | 0 |
06/03/2019 |
2.98
|
7,400 | 2.98 | 3.08 | 2.98 | 0 | 0 | 0 |
05/03/2019 |
2.98
|
600 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
04/03/2019 |
2.98
|
1,400 | 2.98 | 2.98 | 2.88 | 0 | 0 | 0 |
01/03/2019 |
2.98
|
24,800 | 2.88 | 2.98 | 2.88 | 0 | 0 | 0 |
28/02/2019 |
2.88
|
14,500 | 2.79 | 2.88 | 2.79 | 0 | 0 | 0 |
27/02/2019 |
2.79
|
31,600 | 2.88 | 2.88 | 2.79 | 0 | 0 | 0 |
26/02/2019 |
2.88
|
17,100 | 2.88 | 2.98 | 2.79 | 0 | 0 | 0 |
25/02/2019 |
2.88
|
27,500 | 2.88 | 2.98 | 2.79 | 0 | 200 | -0.0 |
22/02/2019 |
2.88
|
31,000 | 2.98 | 2.98 | 2.79 | 0 | 0 | 0 |
21/02/2019 |
2.98
|
51,250 | 2.79 | 2.98 | 2.88 | 0 | 0 | 0 |
20/02/2019 |
2.79
|
226,400 | 2.88 | 2.88 | 2.79 | 0 | 223,700 | -0.7 |
19/02/2019 |
2.88
|
43,000 | 2.79 | 2.88 | 2.88 | 0 | 22,400 | -0.1 |
18/02/2019 |
2.79
|
189,200 | 2.88 | 2.88 | 2.79 | 0 | 188,700 | -0.6 |