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) |
0.20 | 4% | 203,700 | -2,200 | -0.0 |
4.90
5.20
5.20
|
2 tháng
(2024-07-22) |
-0.80 | -13.33% | 1,286,900 | 34,500 | 0.2 |
4.90
6
5.20
|
3 tháng
(2024-06-24) |
-2.90 | -35.80% | 3,822,800 | 59,800 | 0.4 |
4.90
8.10
5.20
|
6 tháng
(2024-03-25) |
-0.50 | -8.77% | 8,411,600 | 66,390 | 0.4 |
4.90
9
5.20
|
12 tháng
(2023-09-26) |
-0.30 | -5.45% | 8,771,000 | 52,890 | 0.3 |
4.90
9
5.20
|
24 tháng
(2022-10-03) |
-1.31 | -20.10% | 11,399,860 | -290,339 | -1.3 |
4.86
9
5.20
|
36 tháng
(2021-10-06) |
-1.40 | -21.21% | 24,224,343 | -163,196 | -1.1 |
4.86
11.92
5.20
|
60 tháng
(2019-10-17) |
2.21 | 73.82% | 36,604,244 | -222,082 | -1.2 |
2.31
11.92
5.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
3.52
|
1,100 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
10/07/2019 |
3.52
|
1,000 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
09/07/2019 |
3.52
|
5,155 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
08/07/2019 |
3.52
|
404 | 3.59 | 3.59 | 3.52 | 0 | 0 | 0 |
05/07/2019 |
3.59
|
13,600 | 3.52 | 3.59 | 3.52 | 0 | 0 | 0 |
04/07/2019 |
3.52
|
2,500 | 3.59 | 3.59 | 3.52 | 0 | 0 | 0 |
03/07/2019 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
02/07/2019 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
01/07/2019 |
3.59
|
20,300 | 3.29 | 3.59 | 3.52 | 15,000 | 0 | 0.1 |
28/06/2019 |
3.29
|
1,500 | 3.44 | 3.52 | 3.29 | 0 | 500 | -0.0 |
27/06/2019 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
26/06/2019 |
3.44
|
6,100 | 3.44 | 3.44 | 3.44 | 5,000 | 0 | 0.0 |
25/06/2019 |
3.44
|
3,000 | 3.44 | 3.74 | 3.44 | 800 | 200 | 0.0 |
24/06/2019 |
3.44
|
7,100 | 3.52 | 3.52 | 3.44 | 7,100 | 0 | 0.0 |
21/06/2019 |
3.52
|
600 | 3.66 | 3.66 | 3.52 | 600 | 0 | 0.0 |
20/06/2019 |
3.66
|
12,200 | 3.59 | 3.66 | 3.52 | 100 | 0 | 0.0 |
19/06/2019 |
3.59
|
3,300 | 3.52 | 3.59 | 3.59 | 0 | 0 | 0 |
18/06/2019 |
3.52
|
21,100 | 3.29 | 3.52 | 3.44 | 15,000 | 0 | 0.1 |
17/06/2019 |
3.29
|
122 | 3.37 | 3.37 | 3.29 | 100 | 100 | 0 |
14/06/2019 |
3.37
|
26,190 | 3.29 | 3.44 | 3.29 | 15,000 | 300 | 0.1 |
13/06/2019 |
3.29
|
23,033 | 3.29 | 3.37 | 3.14 | 10,400 | 300 | 0.0 |
12/06/2019 |
3.29
|
5,000 | 3.29 | 3.29 | 3.29 | 5,000 | 0 | 0.0 |
11/06/2019 |
3.29
|
45,600 | 3.29 | 3.29 | 3.22 | 24,100 | 0 | 0.1 |
10/06/2019 |
3.29
|
116 | 3.37 | 3.37 | 3.29 | 100 | 0 | 0.0 |
07/06/2019 |
3.37
|
10,100 | 3.14 | 3.37 | 3.07 | 7,000 | 0 | 0.0 |
06/06/2019 |
3.14
|
100 | 3.22 | 3.22 | 3.14 | 0 | 100 | -0.0 |
05/06/2019 |
3.22
|
13,010 | 3.22 | 3.22 | 3.07 | 3,000 | 0 | 0.0 |
04/06/2019 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
03/06/2019 |
3.22
|
100 | 3.52 | 3.52 | 3.22 | 100 | 0 | 0.0 |
31/05/2019 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
30/05/2019 |
3.52
|
100 | 3.22 | 3.52 | 3.52 | 0 | 0 | 0 |
29/05/2019 |
3.22
|
15,500 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
28/05/2019 |
3.22
|
10,000 | 3.44 | 3.44 | 3.22 | 0 | 0 | 0 |
27/05/2019 |
3.44
|
18,400 | 3.37 | 3.44 | 3.07 | 0 | 0 | 0 |
24/05/2019 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
23/05/2019 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
22/05/2019 |
3.37
|
3,000 | 3.52 | 3.52 | 3.37 | 0 | 0 | 0 |
21/05/2019 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
20/05/2019 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
17/05/2019 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
16/05/2019 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
15/05/2019 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
14/05/2019 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
13/05/2019 |
3.52
|
10,100 | 3.52 | 3.66 | 3.52 | 0 | 3,900 | -0.0 |
10/05/2019 |
3.52
|
100 | 3.29 | 3.52 | 3.52 | 0 | 100 | -0.0 |
09/05/2019 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
08/05/2019 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
07/05/2019 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
06/05/2019 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
03/05/2019 |
3.29
|
3,400 | 3.52 | 3.52 | 3.29 | 0 | 0 | 0 |
02/05/2019 |
3.52
|
200 | 3.22 | 3.52 | 3.52 | 0 | 0 | 0 |
26/04/2019 |
3.22
|
5,000 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
25/04/2019 |
3.22
|
4,000 | 3.22 | 3.22 | 3.22 | 0 | 1,000 | -0.0 |
24/04/2019 |
3.22
|
100 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
23/04/2019 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
22/04/2019 |
3.22
|
3,000 | 2.99 | 3.22 | 3.22 | 0 | 3,000 | -0.0 |
19/04/2019 |
2.99
|
10,000 | 3.07 | 3.07 | 2.99 | 0 | 0 | 0 |
18/04/2019 |
3.07
|
1,000 | 2.99 | 3.07 | 3.07 | 0 | 0 | 0 |
17/04/2019 |
2.99
|
4,027 | 3.14 | 3.14 | 2.99 | 1,400 | 1,000 | 0.0 |
16/04/2019 |
3.14
|
45 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
12/04/2019 |
3.14
|
100 | 3.29 | 3.29 | 3.14 | 0 | 0 | 0 |
11/04/2019 |
3.29
|
2,500 | 3.14 | 3.29 | 3.14 | 0 | 1,500 | -0.0 |
10/04/2019 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
09/04/2019 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
08/04/2019 |
3.14
|
3,400 | 3.14 | 3.14 | 3.14 | 0 | 1,500 | -0.0 |
05/04/2019 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
04/04/2019 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
03/04/2019 |
3.14
|
3,300 | 3.22 | 3.22 | 3.14 | 0 | 0 | 0 |
02/04/2019 |
3.22
|
5,000 | 3.22 | 3.22 | 3.22 | 0 | 2,800 | -0.0 |
01/04/2019 |
3.22
|
12,200 | 3.29 | 3.29 | 3.07 | 0 | 3,500 | -0.0 |
29/03/2019 |
3.29
|
100 | 3.14 | 3.29 | 3.29 | 0 | 0 | 0 |
28/03/2019 |
3.14
|
1,700 | 3.22 | 3.22 | 3.14 | 0 | 0 | 0 |
27/03/2019 |
3.22
|
7,910 | 3.07 | 3.22 | 3.07 | 0 | 4,500 | -0.0 |
26/03/2019 |
3.07
|
7,800 | 3.07 | 3.07 | 3.07 | 0 | 7,500 | -0.0 |
25/03/2019 |
3.07
|
5,800 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
22/03/2019 |
3.07
|
9,885 | 3.07 | 3.07 | 2.84 | 50 | 3,900 | -0.0 |
21/03/2019 |
3.07
|
2,300 | 3.07 | 3.07 | 3.07 | 0 | 2,300 | -0.0 |
20/03/2019 |
3.07
|
5,700 | 3.07 | 3.07 | 2.99 | 0 | 0 | 0 |
19/03/2019 |
3.07
|
2,000 | 3.14 | 3.14 | 3.07 | 0 | 900 | -0.0 |
18/03/2019 |
3.14
|
400 | 3.07 | 3.14 | 3.14 | 0 | 400 | -0.0 |
15/03/2019 |
3.07
|
27,155 | 3.07 | 3.07 | 3.07 | 17,300 | 27,120 | -0.0 |
14/03/2019 |
3.07
|
43,900 | 3.07 | 3.22 | 3.07 | 100 | 42,000 | -0.2 |
13/03/2019 |
3.07
|
12,400 | 3.07 | 3.07 | 3.07 | 1,700 | 9,900 | -0.0 |
12/03/2019 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
11/03/2019 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
08/03/2019 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
07/03/2019 |
3.07
|
100 | 2.99 | 3.07 | 3.07 | 0 | 0 | 0 |
06/03/2019 |
2.99
|
7,200 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
05/03/2019 |
2.99
|
2,200 | 2.99 | 2.99 | 2.99 | 100 | 0 | 0.0 |
04/03/2019 |
2.99
|
17,865 | 2.99 | 2.99 | 2.92 | 0 | 0 | 0 |
01/03/2019 |
2.99
|
1,600 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
28/02/2019 |
2.99
|
11,215 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
27/02/2019 |
2.99
|
20,200 | 3.29 | 3.29 | 2.99 | 0 | 0 | 0 |
26/02/2019 |
3.29
|
10,300 | 3.07 | 3.29 | 2.99 | 100 | 0 | 0.0 |
25/02/2019 |
3.07
|
13,200 | 3.14 | 3.14 | 2.99 | 0 | 0 | 0 |
22/02/2019 |
3.14
|
12,100 | 3.07 | 3.14 | 3.07 | 100 | 11,200 | -0.0 |
21/02/2019 |
3.07
|
12,600 | 3.14 | 3.14 | 3.07 | 0 | 12,600 | -0.1 |
20/02/2019 |
3.14
|
1,589 | 3.07 | 3.14 | 3.07 | 0 | 1,000 | -0.0 |
19/02/2019 |
3.07
|
3,000 | 3.07 | 3.07 | 3.07 | 0 | 3,000 | -0.0 |
18/02/2019 |
3.07
|
8,600 | 3.14 | 3.14 | 3.07 | 0 | 0 | 0 |