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) |
0.50 | 19.23% | 155,600 | 0 | 0 |
2.60
3.10
3.10
|
2 tháng
(2024-07-22) |
0.20 | 6.90% | 252,100 | 0 | 0 |
2.50
3.10
3.10
|
3 tháng
(2024-06-24) |
-0.40 | -11.43% | 430,000 | 0 | 0 |
2.50
3.50
3.10
|
6 tháng
(2024-03-25) |
-0.70 | -18.42% | 1,255,400 | -117,070 | -0.4 |
2.50
3.90
3.10
|
12 tháng
(2023-09-26) |
-0.40 | -11.43% | 4,583,900 | -355,570 | -1.2 |
2.50
3.90
3.10
|
24 tháng
(2022-10-03) |
-0.50 | -13.89% | 15,522,156 | -450,256 | -1.6 |
2.20
4.80
3.10
|
36 tháng
(2021-10-06) |
-2.10 | -40.38% | 69,108,295 | -810,288 | -5.0 |
2.20
11.30
3.10
|
60 tháng
(2019-10-17) |
-0.10 | -3.13% | 134,914,421 | -3,839,088 | -12.7 |
2
11.30
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
3.30
|
3,000 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
10/07/2019 |
3.30
|
340 | 3.30 | 3.30 | 3.20 | 100 | 0 | 0.0 |
09/07/2019 |
3.30
|
1,400 | 3.30 | 3.30 | 3.30 | 1,400 | 0 | 0.0 |
08/07/2019 |
3.30
|
1,600 | 3.30 | 3.30 | 3.20 | 1,100 | 0 | 0.0 |
05/07/2019 |
3.30
|
400 | 3.40 | 3.40 | 3.20 | 100 | 0 | 0.0 |
04/07/2019 |
3.40
|
4,000 | 3.20 | 3.40 | 2.90 | 300 | 0 | 0.0 |
03/07/2019 |
3.20
|
1,500 | 3.40 | 3.40 | 3.20 | 100 | 0 | 0.0 |
02/07/2019 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
01/07/2019 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
28/06/2019 |
3.40
|
3,153 | 3.50 | 3.50 | 3.20 | 700 | 0 | 0.0 |
27/06/2019 |
3.50
|
60 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
26/06/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
25/06/2019 |
3.50
|
3,500 | 3.30 | 3.50 | 3.30 | 1,400 | 0 | 0.0 |
24/06/2019 |
3.30
|
400 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
21/06/2019 |
3.30
|
1,800 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
20/06/2019 |
3.40
|
3,393 | 3.50 | 3.50 | 3.20 | 100 | 0 | 0.0 |
19/06/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
18/06/2019 |
3.50
|
253 | 3.50 | 3.50 | 3.30 | 100 | 0 | 0.0 |
17/06/2019 |
3.50
|
717 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
14/06/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
13/06/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
12/06/2019 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
11/06/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
10/06/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
07/06/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
06/06/2019 |
3.50
|
90 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
05/06/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
04/06/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
03/06/2019 |
3.50
|
300 | 3.50 | 3.60 | 3.50 | 100 | 0 | 0.0 |
31/05/2019 |
3.50
|
4,500 | 3.40 | 3.60 | 3.40 | 4,500 | 0 | 0.0 |
30/05/2019 |
3.40
|
1,000 | 3.40 | 3.40 | 3.30 | 100 | 0 | 0.0 |
29/05/2019 |
3.40
|
150 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
28/05/2019 |
3.40
|
4,000 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
27/05/2019 |
3.50
|
38,700 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
24/05/2019 |
3.30
|
1,500 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
23/05/2019 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
22/05/2019 |
3.40
|
766 | 3.40 | 3.40 | 3.20 | 100 | 0 | 0 |
21/05/2019 |
3.40
|
300 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
20/05/2019 |
3.30
|
4,700 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
17/05/2019 |
3.40
|
3,000 | 3.30 | 3.40 | 3.30 | 100 | 0 | 0.0 |
16/05/2019 |
3.30
|
850 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
15/05/2019 |
3.40
|
14,200 | 3.40 | 3.40 | 3.20 | 100 | 0 | 0.0 |
14/05/2019 |
3.40
|
1,900 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
13/05/2019 |
3.40
|
5,200 | 3.30 | 3.50 | 3.30 | 100 | 1,600 | -0.0 |
10/05/2019 |
3.30
|
6,700 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
09/05/2019 |
3.40
|
4,600 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
08/05/2019 |
3.40
|
1,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
07/05/2019 |
3.40
|
1,135 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
06/05/2019 |
3.40
|
3,200 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
03/05/2019 |
3.50
|
2,102 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
02/05/2019 |
3.60
|
1,104 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
26/04/2019 |
3.90
|
54,000 | 3.60 | 3.90 | 3.30 | 13,300 | 0 | 0.0 |
25/04/2019 |
3.60
|
4,260 | 3.50 | 3.70 | 3.50 | 1,700 | 0 | 0.0 |
24/04/2019 |
3.50
|
4,400 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
23/04/2019 |
3.70
|
4,800 | 3.60 | 3.70 | 3.40 | 1,300 | 0 | 0.0 |
22/04/2019 |
3.60
|
6,538 | 3.60 | 3.60 | 3.40 | 0 | 5,110 | -0.0 |
19/04/2019 |
3.60
|
9,780 | 3.60 | 3.70 | 3.40 | 100 | 0 | 0.0 |
18/04/2019 |
3.60
|
122,039 | 3.80 | 4.10 | 3.50 | 5,300 | 0 | 0.0 |
17/04/2019 |
3.80
|
68,000 | 4.20 | 4.30 | 3.80 | 1,100 | 0 | 0.0 |
16/04/2019 |
4.20
|
5,000 | 4.20 | 4.30 | 4.20 | 200 | 0 | 0.0 |
12/04/2019 |
4.20
|
37,100 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
11/04/2019 |
4.20
|
18,400 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
10/04/2019 |
4.20
|
71,358 | 4 | 4.40 | 3.90 | 200 | 0 | 0.0 |
09/04/2019 |
4
|
105,518 | 3.80 | 4 | 3.60 | 2,000 | 0 | 0.0 |
08/04/2019 |
3.80
|
9,782 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
05/04/2019 |
3.80
|
5,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
04/04/2019 |
3.90
|
1,200 | 4 | 4 | 3.90 | 200 | 0 | 0.0 |
03/04/2019 |
4
|
5,500 | 4 | 4 | 3.70 | 0 | 0 | 0 |
02/04/2019 |
4
|
3,540 | 4 | 4 | 3.90 | 200 | 0 | 0.0 |
01/04/2019 |
4
|
11,100 | 4.20 | 4.20 | 3.80 | 1,300 | 0 | 0.0 |
29/03/2019 |
4.20
|
33,334 | 3.90 | 4.20 | 3.70 | 21,100 | 0 | 0.1 |
28/03/2019 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
27/03/2019 |
3.90
|
7,400 | 3.90 | 3.90 | 3.60 | 2,800 | 0 | 0.0 |
26/03/2019 |
3.90
|
1,700 | 3.90 | 3.90 | 3.80 | 1,000 | 0 | 0.0 |
25/03/2019 |
3.90
|
100 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 |
22/03/2019 |
3.80
|
3,900 | 3.80 | 3.80 | 3.70 | 1,000 | 0 | 0.0 |
21/03/2019 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
20/03/2019 |
3.80
|
1,500 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
19/03/2019 |
3.80
|
500 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
18/03/2019 |
3.80
|
1,800 | 3.90 | 3.90 | 3.70 | 100 | 0 | 0.0 |
15/03/2019 |
3.90
|
12,100 | 3.60 | 3.90 | 3.70 | 100 | 0 | 0.0 |
14/03/2019 |
3.60
|
400 | 3.60 | 3.70 | 3.60 | 100 | 0 | 0.0 |
13/03/2019 |
3.60
|
7,300 | 3.70 | 3.70 | 3.60 | 1,100 | 0 | 0.0 |
12/03/2019 |
3.70
|
2,866 | 3.60 | 3.70 | 3.50 | 700 | 0 | 0.0 |
11/03/2019 |
3.60
|
700 | 3.50 | 3.70 | 3.50 | 100 | 0 | 0.0 |
08/03/2019 |
3.50
|
17,200 | 3.60 | 3.60 | 3.50 | 800 | 0 | 0.0 |
07/03/2019 |
3.60
|
1,200 | 3.70 | 3.70 | 3.60 | 1,200 | 0 | 0.0 |
06/03/2019 |
3.70
|
1,100 | 3.80 | 3.80 | 3.70 | 1,100 | 0 | 0.0 |
05/03/2019 |
3.80
|
8,500 | 3.80 | 3.80 | 3.50 | 1,800 | 0 | 0.0 |
04/03/2019 |
3.80
|
13,400 | 3.80 | 3.80 | 3.50 | 1,900 | 0 | 0.0 |
01/03/2019 |
3.80
|
2,500 | 3.80 | 3.80 | 3.80 | 2,500 | 0 | 0.0 |
28/02/2019 |
3.80
|
100 | 3.70 | 3.80 | 3.80 | 100 | 0 | 0.0 |
27/02/2019 |
3.70
|
38,300 | 3.90 | 3.90 | 3.60 | 400 | 0 | 0.0 |
26/02/2019 |
3.90
|
1,600 | 4 | 4 | 3.70 | 0 | 1,500 | -0.0 |
25/02/2019 |
4
|
310 | 3.80 | 4 | 3.90 | 200 | 0 | 0.0 |
22/02/2019 |
3.80
|
3,200 | 3.90 | 3.90 | 3.70 | 100 | 3,000 | -0.0 |
21/02/2019 |
3.90
|
620 | 3.90 | 4 | 3.80 | 100 | 0 | 0.0 |
20/02/2019 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
19/02/2019 |
3.90
|
200 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
18/02/2019 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |