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) |
-0.17 | -5.01% | 669,800 | 0 | 0 |
3.22
3.40
3.23
|
2 tháng
(2024-07-22) |
-0.25 | -7.20% | 1,269,100 | -10 | -0.0 |
3.22
3.57
3.23
|
3 tháng
(2024-06-24) |
-0.29 | -8.26% | 1,762,200 | -32,810 | -0.1 |
3.22
3.57
3.23
|
6 tháng
(2024-03-25) |
-0.39 | -10.80% | 5,082,200 | -152,803 | -0.5 |
3.22
3.62
3.23
|
12 tháng
(2023-09-26) |
-0.23 | -6.67% | 11,476,500 | -167,503 | -0.6 |
3.22
3.66
3.23
|
24 tháng
(2022-10-03) |
-0.33 | -9.30% | 44,625,000 | -19,203 | 0.5 |
2.25
4.54
3.23
|
36 tháng
(2021-10-06) |
-4.68 | -59.24% | 151,611,700 | -318,089 | -1.4 |
2.25
11.70
3.23
|
60 tháng
(2019-10-17) |
0.60 | 22.90% | 288,025,140 | -250,739 | -0.6 |
2
11.70
3.23
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
2.99
|
106,110 | 3 | 3 | 2.90 | 0 | 0 | 0 |
10/07/2019 |
3
|
193,480 | 3.03 | 3.03 | 2.90 | 0 | 0 | 0 |
09/07/2019 |
3.03
|
3,330 | 3.04 | 3.04 | 2.95 | 2,000 | 0 | 0.0 |
08/07/2019 |
3.04
|
30,230 | 3.04 | 3.04 | 2.94 | 0 | 0 | 0 |
05/07/2019 |
3.04
|
63,080 | 3.05 | 3.05 | 2.98 | 0 | 0 | 0 |
04/07/2019 |
3.05
|
61,870 | 3 | 3.05 | 2.93 | 0 | 0 | 0 |
03/07/2019 |
3
|
76,400 | 3 | 3 | 2.87 | 0 | 0 | 0 |
02/07/2019 |
3
|
51,340 | 3.05 | 3.05 | 2.99 | 0 | 0 | 0 |
01/07/2019 |
3.05
|
106,800 | 2.91 | 3.05 | 2.97 | 0 | 0 | 0 |
28/06/2019 |
2.91
|
123,460 | 2.89 | 2.91 | 2.80 | 5,000 | 0 | 0.0 |
27/06/2019 |
2.89
|
79,890 | 2.92 | 2.92 | 2.80 | 0 | 0 | 0 |
26/06/2019 |
2.92
|
82,750 | 2.91 | 2.92 | 2.81 | 0 | 0 | 0 |
25/06/2019 |
2.91
|
33,350 | 2.93 | 2.95 | 2.84 | 0 | 0 | 0 |
24/06/2019 |
2.93
|
31,790 | 2.93 | 2.94 | 2.85 | 0 | 10 | -0 |
21/06/2019 |
2.93
|
61,440 | 2.94 | 2.98 | 2.90 | 0 | 0 | 0 |
20/06/2019 |
2.94
|
45,810 | 2.92 | 2.95 | 2.85 | 0 | 0 | 0 |
19/06/2019 |
2.92
|
21,280 | 2.95 | 2.96 | 2.91 | 0 | 0 | 0 |
18/06/2019 |
2.95
|
90,170 | 2.99 | 2.99 | 2.80 | 0 | 0 | 0 |
17/06/2019 |
2.99
|
55,860 | 2.98 | 3 | 2.90 | 0 | 0 | 0 |
14/06/2019 |
2.98
|
84,170 | 3.10 | 3.14 | 2.96 | 0 | 0 | 0 |
13/06/2019 |
3.10
|
30,780 | 3.01 | 3.10 | 2.90 | 0 | 0 | 0 |
12/06/2019 |
3.01
|
76,660 | 3.10 | 3.10 | 3.01 | 650 | 0 | 0.0 |
11/06/2019 |
3.10
|
227,560 | 3.20 | 3.20 | 3.08 | 0 | 0 | 0 |
10/06/2019 |
3.20
|
98,960 | 3.30 | 3.30 | 3.12 | 0 | 0 | 0 |
07/06/2019 |
3.30
|
24,060 | 3.32 | 3.38 | 3.10 | 0 | 0 | 0 |
06/06/2019 |
3.32
|
85,870 | 3.31 | 3.41 | 3.30 | 290 | 0 | 0.0 |
05/06/2019 |
3.31
|
277,190 | 3.10 | 3.31 | 3.09 | 8,105,947 | 0 | 25.1 |
04/06/2019 |
3.10
|
59,580 | 3.10 | 3.15 | 3.08 | 0 | 0 | 0 |
03/06/2019 |
3.10
|
107,120 | 3.15 | 3.20 | 3.09 | 0 | 0 | 0 |
31/05/2019 |
3.15
|
194,240 | 3.37 | 3.37 | 3.14 | 0 | 0 | 0 |
30/05/2019 |
3.37
|
42,950 | 3.31 | 3.49 | 3.25 | 0 | 0 | 0 |
29/05/2019 |
3.31
|
71,310 | 3.45 | 3.48 | 3.30 | 0 | 0 | 0 |
28/05/2019 |
3.45
|
332,690 | 3.24 | 3.46 | 3.22 | 563,220 | 367,177 | 0.6 |
27/05/2019 |
3.24
|
59,480 | 3.21 | 3.42 | 3.20 | 402,945 | 387,375 | 0.0 |
24/05/2019 |
3.21
|
112,140 | 3 | 3.21 | 3 | 0 | 0 | 0 |
23/05/2019 |
3
|
158,690 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
22/05/2019 |
3.10
|
110,790 | 3.14 | 3.14 | 3.03 | 0 | 0 | 0 |
21/05/2019 |
3.14
|
86,220 | 3.15 | 3.17 | 3.09 | 0 | 0 | 0 |
20/05/2019 |
3.15
|
40,620 | 3.20 | 3.20 | 3.09 | 0 | 0 | 0 |
17/05/2019 |
3.20
|
203,470 | 3.18 | 3.20 | 3.08 | 0 | 0 | 0 |
16/05/2019 |
3.18
|
184,180 | 3.40 | 3.45 | 3.17 | 0 | 0 | 0 |
15/05/2019 |
3.40
|
102,420 | 3.50 | 3.50 | 3.37 | 0 | 0 | 0 |
14/05/2019 |
3.50
|
272,510 | 3.44 | 3.50 | 3.35 | 0 | 4,120 | -0.0 |
13/05/2019 |
3.44
|
378,050 | 3.68 | 3.68 | 3.43 | 1,000 | 0 | 0.0 |
10/05/2019 |
3.68
|
445,530 | 3.50 | 3.71 | 3.53 | 0 | 0 | 0 |
09/05/2019 |
3.50
|
766,270 | 3.28 | 3.50 | 3.36 | 0 | 1,700 | -0.0 |
08/05/2019 |
3.28
|
552,670 | 3.07 | 3.28 | 3 | 0 | 0 | 0 |
07/05/2019 |
3.07
|
314,200 | 2.90 | 3.10 | 2.96 | 0 | 0 | 0 |
06/05/2019 |
2.90
|
123,240 | 2.75 | 2.92 | 2.71 | 0 | 0 | 0 |
03/05/2019 |
2.75
|
130,780 | 2.89 | 2.89 | 2.75 | 0 | 0 | 0 |
02/05/2019 |
2.89
|
109,890 | 3 | 3 | 2.80 | 0 | 0 | 0 |
26/04/2019 |
3
|
56,740 | 3 | 3 | 2.87 | 0 | 0 | 0 |
25/04/2019 |
3
|
362,340 | 2.88 | 3.08 | 2.98 | 0 | 0 | 0 |
24/04/2019 |
2.88
|
402,840 | 2.70 | 2.88 | 2.71 | 0 | 0 | 0 |
23/04/2019 |
2.70
|
125,700 | 2.72 | 2.74 | 2.61 | 0 | 44,500 | -0.1 |
22/04/2019 |
2.72
|
96,740 | 2.71 | 2.74 | 2.68 | 0 | 0 | 0 |
19/04/2019 |
2.71
|
183,690 | 2.72 | 2.76 | 2.70 | 5,000 | 0 | 0.0 |
18/04/2019 |
2.72
|
34,540 | 2.78 | 2.78 | 2.72 | 2,000 | 0 | 0.0 |
17/04/2019 |
2.78
|
78,260 | 2.83 | 2.83 | 2.70 | 0 | 0 | 0 |
16/04/2019 |
2.83
|
34,030 | 2.86 | 2.86 | 2.80 | 1,700 | 0 | 0.0 |
12/04/2019 |
2.86
|
54,270 | 2.84 | 2.86 | 2.80 | 0 | 0 | 0 |
11/04/2019 |
2.84
|
136,300 | 2.70 | 2.85 | 2.68 | 840 | 0 | 0.0 |
10/04/2019 |
2.70
|
29,450 | 2.74 | 2.74 | 2.69 | 0 | 0 | 0 |
09/04/2019 |
2.74
|
77,530 | 2.70 | 2.75 | 2.70 | 0 | 0 | 0 |
08/04/2019 |
2.70
|
65,200 | 2.72 | 2.76 | 2.70 | 0 | 0 | 0 |
05/04/2019 |
2.72
|
25,250 | 2.79 | 2.79 | 2.71 | 0 | 0 | 0 |
04/04/2019 |
2.79
|
547,770 | 2.84 | 2.84 | 2.65 | 0 | 0 | 0 |
03/04/2019 |
2.84
|
37,150 | 2.77 | 2.84 | 2.75 | 0 | 0 | 0 |
02/04/2019 |
2.77
|
213,400 | 2.88 | 2.91 | 2.77 | 0 | 0 | 0 |
01/04/2019 |
2.88
|
57,060 | 2.92 | 2.92 | 2.80 | 0 | 0 | 0 |
29/03/2019 |
2.92
|
174,480 | 2.90 | 2.92 | 2.80 | 0 | 0 | 0 |
28/03/2019 |
2.90
|
60,720 | 2.85 | 2.90 | 2.76 | 0 | 0 | 0 |
27/03/2019 |
2.85
|
68,040 | 2.86 | 2.86 | 2.80 | 0 | 0 | 0 |
26/03/2019 |
2.86
|
85,460 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
25/03/2019 |
2.90
|
68,960 | 2.92 | 2.93 | 2.80 | 0 | 0 | 0 |
22/03/2019 |
2.92
|
30,990 | 2.93 | 2.96 | 2.90 | 0 | 0 | 0 |
21/03/2019 |
2.93
|
74,660 | 2.94 | 2.94 | 2.88 | 0 | 0 | 0 |
20/03/2019 |
2.94
|
76,790 | 2.94 | 2.94 | 2.86 | 0 | 0 | 0 |
19/03/2019 |
2.94
|
69,770 | 2.95 | 2.95 | 2.88 | 0 | 0 | 0 |
18/03/2019 |
2.95
|
198,220 | 3 | 3 | 2.90 | 0 | 0 | 0 |
15/03/2019 |
3
|
185,150 | 3.03 | 3.05 | 2.91 | 0 | 0 | 0 |
14/03/2019 |
3.03
|
74,780 | 2.97 | 3.04 | 2.96 | 0 | 0 | 0 |
13/03/2019 |
2.97
|
48,510 | 3.04 | 3.04 | 2.93 | 0 | 0 | 0 |
12/03/2019 |
3.04
|
243,630 | 3.09 | 3.09 | 2.95 | 0 | 0 | 0 |
11/03/2019 |
3.09
|
58,160 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
08/03/2019 |
3.10
|
64,470 | 3.16 | 3.16 | 3 | 0 | 0 | 0 |
07/03/2019 |
3.16
|
51,480 | 3.17 | 3.18 | 3.05 | 0 | 0 | 0 |
06/03/2019 |
3.17
|
89,480 | 3.08 | 3.17 | 3 | 0 | 1,030 | -0.0 |
05/03/2019 |
3.08
|
78,610 | 3.03 | 3.08 | 3 | 3,000 | 0 | 0.0 |
04/03/2019 |
3.03
|
100,290 | 2.90 | 3.08 | 2.88 | 0 | 0 | 0 |
01/03/2019 |
2.90
|
89,920 | 2.84 | 2.90 | 2.75 | 0 | 0 | 0 |
28/02/2019 |
2.84
|
93,740 | 2.83 | 2.85 | 2.75 | 0 | 0 | 0 |
27/02/2019 |
2.83
|
33,200 | 2.80 | 2.84 | 2.80 | 3,000 | 0 | 0.0 |
26/02/2019 |
2.80
|
16,680 | 2.80 | 2.88 | 2.80 | 0 | 0 | 0 |
25/02/2019 |
2.80
|
60,060 | 2.89 | 2.93 | 2.75 | 0 | 0 | 0 |
22/02/2019 |
2.89
|
27,350 | 2.85 | 2.89 | 2.85 | 0 | 0 | 0 |
21/02/2019 |
2.85
|
52,500 | 2.89 | 2.89 | 2.79 | 0 | 0 | 0 |
20/02/2019 |
2.89
|
52,590 | 2.95 | 2.95 | 2.84 | 0 | 0 | 0 |
19/02/2019 |
2.95
|
94,070 | 2.98 | 2.98 | 2.87 | 0 | 0 | 0 |
18/02/2019 |
2.98
|
37,990 | 2.98 | 2.98 | 2.88 | 0 | 0 | 0 |