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) |
-0.30 | -6% | 741,800 | 0 | 0 |
4.70
5.10
4.70
|
2 tháng
(2024-07-22) |
0.10 | 2.17% | 1,561,700 | 0 | 0 |
4.10
5.10
4.70
|
3 tháng
(2024-06-24) |
-0.10 | -2.08% | 2,088,300 | -4,700 | -0.0 |
4.10
5.10
4.70
|
6 tháng
(2024-03-25) |
-1.40 | -22.95% | 7,169,843 | -4,700 | -0.0 |
4.10
6.10
4.70
|
12 tháng
(2023-09-26) |
1.40 | 42.42% | 17,592,852 | -4,700 | -0.0 |
3
6.50
4.70
|
24 tháng
(2022-10-03) |
-0.80 | -14.55% | 42,207,065 | -4,700 | -0.0 |
2.30
6.50
4.70
|
36 tháng
(2021-10-06) |
-1.72 | -26.81% | 84,931,317 | -8,200 | -0.1 |
2.30
14.70
4.70
|
60 tháng
(2019-10-17) |
3.32 | 241.53% | 111,564,191 | -46,320 | -0.2 |
1.28
14.70
4.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2019 |
1.74
|
59,300 | 1.56 | 1.74 | 1.56 | 0 | 0 | 0 |
09/07/2019 |
1.56
|
12,410 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 |
08/07/2019 |
1.56
|
18,100 | 1.65 | 1.65 | 1.47 | 0 | 0 | 0 |
05/07/2019 |
1.65
|
39,100 | 1.47 | 1.65 | 1.47 | 0 | 0 | 0 |
04/07/2019 |
1.47
|
10,800 | 1.47 | 1.56 | 1.47 | 0 | 0 | 0 |
03/07/2019 |
1.47
|
23,000 | 1.47 | 1.56 | 1.47 | 0 | 0 | 0 |
02/07/2019 |
1.47
|
10,900 | 1.38 | 1.47 | 1.47 | 0 | 0 | 0 |
01/07/2019 |
1.38
|
20,300 | 1.47 | 1.56 | 1.38 | 0 | 0 | 0 |
28/06/2019 |
1.47
|
18,920 | 1.56 | 1.56 | 1.47 | 0 | 0 | 0 |
27/06/2019 |
1.56
|
24,900 | 1.56 | 1.56 | 1.47 | 0 | 0 | 0 |
26/06/2019 |
1.56
|
18,500 | 1.65 | 1.65 | 1.47 | 0 | 0 | 0 |
25/06/2019 |
1.65
|
56,240 | 1.56 | 1.65 | 1.47 | 0 | 0 | 0 |
24/06/2019 |
1.56
|
15,600 | 1.65 | 1.65 | 1.56 | 0 | 0 | 0 |
21/06/2019 |
1.65
|
43,252 | 1.65 | 1.65 | 1.56 | 0 | 0 | 0 |
20/06/2019 |
1.65
|
135,300 | 1.74 | 1.74 | 1.56 | 0 | 0 | 0 |
19/06/2019 |
1.74
|
15,210 | 1.74 | 1.83 | 1.65 | 0 | 0 | 0 |
18/06/2019 |
1.74
|
29,440 | 1.74 | 1.74 | 1.65 | 0 | 0 | 0 |
17/06/2019 |
1.74
|
162,200 | 1.83 | 1.83 | 1.74 | 0 | 0 | 0 |
14/06/2019 |
1.83
|
80,100 | 1.83 | 1.93 | 1.74 | 0 | 0 | 0 |
13/06/2019 |
1.83
|
1,100 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 |
12/06/2019 |
1.83
|
79,400 | 1.74 | 1.83 | 1.74 | 100 | 0 | 0.0 |
11/06/2019 |
1.74
|
197,810 | 1.83 | 1.83 | 1.74 | 0 | 0 | 0 |
10/06/2019 |
1.83
|
10,800 | 1.93 | 1.93 | 1.74 | 0 | 0 | 0 |
07/06/2019 |
1.93
|
5,300 | 1.83 | 1.93 | 1.83 | 0 | 0 | 0 |
06/06/2019 |
1.83
|
5,900 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 |
05/06/2019 |
1.83
|
41,800 | 1.83 | 1.83 | 1.74 | 0 | 0 | 0 |
04/06/2019 |
1.83
|
24,600 | 1.93 | 1.93 | 1.74 | 0 | 0 | 0 |
03/06/2019 |
1.93
|
27,370 | 2.02 | 2.02 | 1.83 | 0 | 0 | 0 |
31/05/2019 |
2.02
|
24,000 | 1.93 | 2.11 | 2.02 | 0 | 0 | 0 |
30/05/2019 |
1.93
|
82,780 | 2.11 | 2.11 | 1.93 | 0 | 0 | 0 |
29/05/2019 |
2.11
|
127,970 | 2.48 | 2.66 | 2.11 | 0 | 0 | 0 |
28/05/2019 |
2.48
|
155,100 | 2.20 | 2.48 | 2.39 | 0 | 0 | 0 |
27/05/2019 |
2.20
|
38,214 | 1.93 | 2.20 | 2.20 | 0 | 0 | 0 |
24/05/2019 |
1.93
|
126,870 | 1.83 | 1.93 | 1.83 | 0 | 0 | 0 |
23/05/2019 |
1.83
|
107,700 | 1.83 | 1.83 | 1.56 | 0 | 0 | 0 |
22/05/2019 |
1.83
|
102,230 | 1.93 | 1.93 | 1.56 | 0 | 0 | 0 |
21/05/2019 |
1.93
|
109,460 | 2.11 | 2.11 | 1.83 | 0 | 0 | 0 |
20/05/2019 |
2.11
|
4,770 | 2.02 | 2.20 | 2.11 | 100 | 0 | 0.0 |
17/05/2019 |
2.02
|
10,010 | 2.20 | 2.20 | 2.02 | 0 | 0 | 0 |
16/05/2019 |
2.20
|
2,470 | 2.20 | 2.29 | 2.11 | 0 | 0 | 0 |
15/05/2019 |
2.20
|
1,460 | 2.29 | 2.29 | 2.20 | 0 | 0 | 0 |
14/05/2019 |
2.29
|
200 | 2.20 | 2.29 | 2.29 | 0 | 0 | 0 |
13/05/2019 |
2.20
|
2,610 | 2.11 | 2.29 | 2.20 | 0 | 0 | 0 |
10/05/2019 |
2.11
|
42,400 | 2.39 | 2.39 | 2.11 | 0 | 0 | 0 |
09/05/2019 |
2.39
|
9,110 | 2.48 | 2.57 | 2.39 | 0 | 0 | 0 |
08/05/2019 |
2.48
|
5,002 | 2.57 | 2.57 | 2.48 | 0 | 0 | 0 |
07/05/2019 |
2.57
|
50 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
06/05/2019 |
2.57
|
5,310 | 2.48 | 2.57 | 2.57 | 0 | 0 | 0 |
03/05/2019 |
2.48
|
9,700 | 2.57 | 2.57 | 2.48 | 0 | 0 | 0 |
02/05/2019 |
2.57
|
11,056 | 2.66 | 2.66 | 2.57 | 0 | 0 | 0 |
26/04/2019 |
2.66
|
2,620 | 2.75 | 2.75 | 2.66 | 0 | 0 | 0 |
25/04/2019 |
2.75
|
3,500 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 |
24/04/2019 |
2.75
|
23,100 | 2.66 | 2.75 | 2.57 | 0 | 0 | 0 |
23/04/2019 |
2.66
|
9,200 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 |
22/04/2019 |
2.66
|
1,100 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 |
19/04/2019 |
2.66
|
30,600 | 2.66 | 2.75 | 2.66 | 0 | 0 | 0 |
18/04/2019 |
2.66
|
600 | 2.75 | 2.75 | 2.66 | 0 | 0 | 0 |
17/04/2019 |
2.75
|
10 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 |
16/04/2019 |
2.75
|
17,400 | 2.84 | 2.84 | 2.75 | 0 | 0 | 0 |
12/04/2019 |
2.84
|
3,500 | 2.75 | 2.84 | 2.84 | 0 | 0 | 0 |
11/04/2019 |
2.75
|
4,466 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 |
10/04/2019 |
2.75
|
27,534 | 2.75 | 2.75 | 2.66 | 0 | 0 | 0 |
09/04/2019 |
2.75
|
17,200 | 2.75 | 2.84 | 2.57 | 0 | 0 | 0 |
08/04/2019 |
2.75
|
14,600 | 2.84 | 2.84 | 2.66 | 0 | 0 | 0 |
05/04/2019 |
2.84
|
13,700 | 2.84 | 2.84 | 2.66 | 0 | 0 | 0 |
04/04/2019 |
2.84
|
4,900 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
03/04/2019 |
2.84
|
28,200 | 2.84 | 2.84 | 2.75 | 0 | 0 | 0 |
02/04/2019 |
2.84
|
30,500 | 2.94 | 2.94 | 2.75 | 0 | 0 | 0 |
01/04/2019 |
2.94
|
17,400 | 2.94 | 3.03 | 2.84 | 0 | 0 | 0 |
29/03/2019 |
2.94
|
23,324 | 3.12 | 3.12 | 2.94 | 0 | 0 | 0 |
28/03/2019 |
3.12
|
12,339 | 3.03 | 3.12 | 2.94 | 0 | 0 | 0 |
27/03/2019 |
3.03
|
40,201 | 2.75 | 3.03 | 2.66 | 0 | 0 | 0 |
26/03/2019 |
2.75
|
41,700 | 2.94 | 2.94 | 2.66 | 0 | 0 | 0 |
25/03/2019 |
2.94
|
10,920 | 3.58 | 3.58 | 2.94 | 0 | 0 | 0 |
22/03/2019 |
3.58
|
16,004 | 3.21 | 3.58 | 3.30 | 0 | 0 | 0 |
21/03/2019 |
3.21
|
99,640 | 2.94 | 3.21 | 3.03 | 100 | 0 | 0.0 |
20/03/2019 |
2.94
|
22,100 | 2.66 | 2.94 | 2.66 | 0 | 0 | 0 |
19/03/2019 |
2.66
|
16,004 | 2.66 | 2.66 | 2.57 | 0 | 0 | 0 |
18/03/2019 |
2.66
|
6,400 | 2.57 | 2.66 | 2.57 | 0 | 0 | 0 |
15/03/2019 |
2.57
|
4,200 | 2.66 | 2.66 | 2.57 | 0 | 0 | 0 |
14/03/2019 |
2.66
|
13,000 | 2.66 | 2.66 | 2.57 | 0 | 0 | 0 |
13/03/2019 |
2.66
|
4,500 | 2.75 | 2.75 | 2.66 | 0 | 0 | 0 |
12/03/2019 |
2.75
|
3,400 | 2.66 | 2.75 | 2.66 | 0 | 0 | 0 |
11/03/2019 |
2.66
|
16,000 | 2.66 | 2.66 | 2.39 | 0 | 0 | 0 |
08/03/2019 |
2.66
|
300 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 |
07/03/2019 |
2.66
|
13,000 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 |
06/03/2019 |
2.66
|
2,100 | 2.57 | 2.66 | 2.66 | 0 | 0 | 0 |
05/03/2019 |
2.57
|
4,600 | 2.66 | 2.66 | 2.57 | 0 | 0 | 0 |
04/03/2019 |
2.66
|
15,500 | 2.84 | 2.84 | 2.48 | 0 | 0 | 0 |
01/03/2019 |
2.84
|
31,200 | 2.75 | 2.84 | 2.75 | 0 | 0 | 0 |
28/02/2019 |
2.75
|
16,700 | 2.75 | 2.75 | 2.66 | 0 | 0 | 0 |
27/02/2019 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 |
26/02/2019 |
2.75
|
1,000 | 2.66 | 2.75 | 2.75 | 0 | 0 | 0 |
25/02/2019 |
2.66
|
3,500 | 2.75 | 2.84 | 2.66 | 0 | 0 | 0 |
22/02/2019 |
2.75
|
2,100 | 2.94 | 2.94 | 2.75 | 0 | 0 | 0 |
21/02/2019 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
20/02/2019 |
2.94
|
10,700 | 2.66 | 2.94 | 2.84 | 0 | 0 | 0 |
19/02/2019 |
2.66
|
22,500 | 2.66 | 2.94 | 2.66 | 0 | 0 | 0 |
18/02/2019 |
2.66
|
3,800 | 2.84 | 2.94 | 2.66 | 0 | 0 | 0 |
15/02/2019 |
2.84
|
7,100 | 2.75 | 2.94 | 2.84 | 0 | 0 | 0 |