Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 0 | 0 | 0 |
1.79
1.79
1.79
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.79
1.79
1.79
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
1.79
1.79
1.79
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
1.79
1.79
1.79
|
12 tháng
(2023-09-25) |
-1.90 | -51.49% | 17,826,600 | 52,900 | 0.1 |
1.79
3.69
1.79
|
24 tháng
(2022-09-30) |
-3.61 | -66.85% | 169,434,600 | -181,345 | -0.7 |
1.79
5.40
1.79
|
36 tháng
(2021-10-05) |
-6.37 | -78.06% | 675,708,200 | -734,455 | -13.2 |
1.79
24.10
1.79
|
60 tháng
(2019-10-16) |
-0.60 | -25.10% | 1,559,097,650 | -135,815 | -12.3 |
1.16
24.10
1.79
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/06/2019 |
3
|
135,640 | 3.02 | 3.10 | 3 | 0 | 0 | 0 |
19/06/2019 |
3.02
|
192,640 | 3.14 | 3.15 | 3 | 0 | 0 | 0 |
18/06/2019 |
3.14
|
585,130 | 3.13 | 3.20 | 3.10 | 0 | 0 | 0 |
17/06/2019 |
3.13
|
862,460 | 2.95 | 3.15 | 2.95 | 0 | 0 | 0 |
14/06/2019 |
2.95
|
273,170 | 2.91 | 2.99 | 2.84 | 0 | 0 | 0 |
13/06/2019 |
2.91
|
377,940 | 2.91 | 2.91 | 2.85 | 0 | 0 | 0 |
12/06/2019 |
2.91
|
668,460 | 3 | 3 | 2.84 | 0 | 0 | 0 |
11/06/2019 |
3
|
327,220 | 3.09 | 3.11 | 2.99 | 0 | 0 | 0 |
10/06/2019 |
3.09
|
208,910 | 3.09 | 3.20 | 3.06 | 0 | 0 | 0 |
07/06/2019 |
3.09
|
218,690 | 3.09 | 3.13 | 3.05 | 0 | 0 | 0 |
06/06/2019 |
3.09
|
271,070 | 3.19 | 3.22 | 3.08 | 0 | 0 | 0 |
05/06/2019 |
3.19
|
270,890 | 3.23 | 3.30 | 3.19 | 0 | 0 | 0 |
04/06/2019 |
3.23
|
153,750 | 3.18 | 3.30 | 3.20 | 0 | 0 | 0 |
03/06/2019 |
3.18
|
368,670 | 3.17 | 3.26 | 3.14 | 0 | 0 | 0 |
31/05/2019 |
3.17
|
710,320 | 3.29 | 3.30 | 3.10 | 0 | 0 | 0 |
30/05/2019 |
3.29
|
1,181,320 | 3.50 | 3.50 | 3.29 | 0 | 0 | 0 |
29/05/2019 |
3.50
|
668,510 | 3.65 | 3.70 | 3.50 | 0 | 0 | 0 |
28/05/2019 |
3.65
|
831,220 | 3.83 | 3.86 | 3.65 | 0 | 0 | 0 |
27/05/2019 |
3.83
|
797,700 | 3.81 | 3.89 | 3.61 | 0 | 0 | 0 |
24/05/2019 |
3.81
|
578,410 | 4 | 4.03 | 3.81 | 0 | 0 | 0 |
23/05/2019 |
4
|
648,740 | 4.05 | 4.05 | 4 | 0 | 0 | 0 |
22/05/2019 |
4.05
|
868,060 | 4.05 | 4.06 | 4.01 | 0 | 0 | 0 |
21/05/2019 |
4.05
|
491,360 | 4.05 | 4.08 | 4.02 | 0 | 0 | 0 |
20/05/2019 |
4.05
|
717,100 | 4.04 | 4.10 | 4.02 | 0 | 0 | 0 |
17/05/2019 |
4.04
|
969,640 | 4.01 | 4.08 | 4.02 | 0 | 100 | -0.0 |
16/05/2019 |
4.01
|
688,600 | 4.06 | 4.08 | 4.01 | 0 | 0 | 0 |
15/05/2019 |
4.06
|
355,770 | 4.05 | 4.08 | 4.01 | 0 | 0 | 0 |
14/05/2019 |
4.05
|
1,077,890 | 4.05 | 4.07 | 4 | 100 | 0 | 0.0 |
13/05/2019 |
4.05
|
1,127,260 | 4.04 | 4.09 | 4 | 0 | 0 | 0 |
10/05/2019 |
4.04
|
395,340 | 4.08 | 4.10 | 4.03 | 0 | 0 | 0 |
09/05/2019 |
4.08
|
378,740 | 4.04 | 4.10 | 4.04 | 0 | 0 | 0 |
08/05/2019 |
4.04
|
771,690 | 4.14 | 4.14 | 4 | 0 | 0 | 0 |
07/05/2019 |
4.14
|
619,800 | 4.14 | 4.21 | 4.05 | 0 | 0 | 0 |
06/05/2019 |
4.14
|
950,700 | 4.16 | 4.18 | 4.06 | 0 | 0 | 0 |
03/05/2019 |
4.16
|
2,368,410 | 4.32 | 4.42 | 4.16 | 47,800 | 0 | 0.2 |
02/05/2019 |
4.32
|
2,483,250 | 4.04 | 4.32 | 4.06 | 0 | 120 | -0.0 |
26/04/2019 |
4.04
|
305,930 | 4.03 | 4.06 | 4.01 | 0 | 0 | 0 |
25/04/2019 |
4.03
|
130,780 | 4.06 | 4.06 | 4 | 0 | 0 | 0 |
24/04/2019 |
4.06
|
271,890 | 4.06 | 4.07 | 4.02 | 0 | 0 | 0 |
23/04/2019 |
4.06
|
608,270 | 4 | 4.06 | 3.98 | 0 | 0 | 0 |
22/04/2019 |
4
|
370,080 | 4.06 | 4.06 | 4 | 0 | 0 | 0 |
19/04/2019 |
4.06
|
324,870 | 4.05 | 4.07 | 4.03 | 0 | 0 | 0 |
18/04/2019 |
4.05
|
408,440 | 4.04 | 4.12 | 4.02 | 0 | 0 | 0 |
17/04/2019 |
4.04
|
454,010 | 4.11 | 4.13 | 4.04 | 0 | 0 | 0 |
16/04/2019 |
4.11
|
555,170 | 4.14 | 4.14 | 4.02 | 0 | 0 | 0 |
12/04/2019 |
4.14
|
597,320 | 4.12 | 4.18 | 4.07 | 0 | 0 | 0 |
11/04/2019 |
4.12
|
433,450 | 4.13 | 4.17 | 4.09 | 0 | 0 | 0 |
10/04/2019 |
4.13
|
900,040 | 4.16 | 4.18 | 4.08 | 0 | 0 | 0 |
09/04/2019 |
4.16
|
1,695,050 | 4.04 | 4.19 | 4.02 | 50,000 | 0 | 0.2 |
08/04/2019 |
4.04
|
432,210 | 4.11 | 4.11 | 4 | 0 | 0 | 0 |
05/04/2019 |
4.11
|
279,540 | 4.17 | 4.20 | 4.05 | 0 | 0 | 0 |
04/04/2019 |
4.17
|
296,300 | 4.19 | 4.25 | 4.11 | 0 | 0 | 0 |
03/04/2019 |
4.19
|
625,150 | 4.01 | 4.20 | 4.01 | 0 | 0 | 0 |
02/04/2019 |
4.01
|
305,620 | 4 | 4.02 | 4 | 0 | 0 | 0 |
01/04/2019 |
4
|
326,990 | 4.01 | 4.06 | 4 | 0 | 0 | 0 |
29/03/2019 |
4.01
|
131,740 | 4.02 | 4.06 | 4.01 | 0 | 0 | 0 |
28/03/2019 |
4.02
|
168,330 | 4.03 | 4.04 | 4.01 | 0 | 0 | 0 |
27/03/2019 |
4.03
|
138,080 | 4.03 | 4.05 | 4 | 0 | 0 | 0 |
26/03/2019 |
4.03
|
176,150 | 4.03 | 4.07 | 4 | 0 | 0 | 0 |
25/03/2019 |
4.03
|
243,900 | 4.07 | 4.08 | 4.01 | 0 | 0 | 0 |
22/03/2019 |
4.07
|
134,110 | 4.10 | 4.12 | 4.03 | 0 | 0 | 0 |
21/03/2019 |
4.10
|
774,990 | 4.04 | 4.13 | 4 | 0 | 0 | 0 |
20/03/2019 |
4.04
|
267,950 | 4.06 | 4.10 | 4.01 | 0 | 0 | 0 |
19/03/2019 |
4.06
|
473,800 | 4.08 | 4.12 | 4.05 | 0 | 0 | 0 |
18/03/2019 |
4.08
|
208,150 | 4.13 | 4.20 | 4.07 | 0 | 0 | 0 |
15/03/2019 |
4.13
|
233,880 | 4.06 | 4.20 | 4.03 | 0 | 0 | 0 |
14/03/2019 |
4.06
|
653,290 | 4.12 | 4.12 | 4 | 0 | 0 | 0 |
13/03/2019 |
4.12
|
436,440 | 4.26 | 4.26 | 4.10 | 0 | 0 | 0 |
12/03/2019 |
4.26
|
297,450 | 4.40 | 4.50 | 4.25 | 0 | 0 | 0 |
11/03/2019 |
4.40
|
197,900 | 4.48 | 4.48 | 4.30 | 0 | 17,040 | -0.1 |
08/03/2019 |
4.48
|
520,520 | 4.41 | 4.48 | 4.23 | 6,000 | 0 | 0.0 |
07/03/2019 |
4.41
|
572,940 | 4.59 | 4.60 | 4.38 | 0 | 0 | 0 |
06/03/2019 |
4.59
|
846,760 | 4.39 | 4.69 | 4.45 | 0 | 400 | -0.0 |
05/03/2019 |
4.39
|
1,284,520 | 4.11 | 4.39 | 4.16 | 17,040 | 0 | 0.1 |
04/03/2019 |
4.11
|
479,980 | 4.01 | 4.18 | 4 | 0 | 0 | 0 |
01/03/2019 |
4.01
|
286,720 | 3.97 | 4.02 | 3.98 | 0 | 0 | 0 |
28/02/2019 |
3.97
|
572,550 | 4 | 4.05 | 3.97 | 0 | 0 | 0 |
27/02/2019 |
4
|
222,300 | 4 | 4.06 | 4 | 0 | 6,030 | -0.0 |
26/02/2019 |
4
|
381,300 | 4 | 4.07 | 4 | 0 | 0 | 0 |
25/02/2019 |
4
|
319,150 | 3.95 | 4.09 | 3.96 | 0 | 0 | 0 |
22/02/2019 |
3.95
|
707,060 | 4.07 | 4.11 | 3.95 | 0 | 0 | 0 |
21/02/2019 |
4.07
|
337,950 | 4.15 | 4.20 | 4.06 | 0 | 6,420 | -0.0 |
20/02/2019 |
4.15
|
292,530 | 4.16 | 4.23 | 4.14 | 6,030 | 0 | 0.0 |
19/02/2019 |
4.16
|
365,390 | 4.30 | 4.36 | 4.16 | 200 | 0 | 0.0 |
18/02/2019 |
4.30
|
441,990 | 4.27 | 4.38 | 4.27 | 0 | 0 | 0 |
15/02/2019 |
4.27
|
228,260 | 4.17 | 4.40 | 4.15 | 0 | 0 | 0 |
14/02/2019 |
4.17
|
349,370 | 4.24 | 4.29 | 4.15 | 0 | 6,000 | -0.0 |
13/02/2019 |
4.24
|
287,720 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
12/02/2019 |
4.40
|
339,500 | 4.40 | 4.47 | 4.25 | 0 | 0 | 0 |
11/02/2019 |
4.40
|
333,930 | 4.48 | 4.48 | 4.17 | 0 | 0 | 0 |
01/02/2019 |
4.48
|
238,530 | 4.25 | 4.48 | 4.11 | 0 | 0 | 0 |
31/01/2019 |
4.25
|
513,060 | 4.30 | 4.50 | 4.20 | 3,000 | 0 | 0.0 |
30/01/2019 |
4.30
|
520,320 | 4.11 | 4.33 | 4 | 7,000 | 10,500 | -0.0 |
29/01/2019 |
4.11
|
1,226,270 | 4.28 | 4.29 | 3.99 | 4,120 | 15,000 | -0.0 |
28/01/2019 |
4.28
|
802,690 | 4.60 | 4.60 | 4.28 | 2,000 | 0 | 0.0 |
25/01/2019 |
4.60
|
432,230 | 4.90 | 4.97 | 4.60 | 5,500 | 0 | 0.0 |
24/01/2019 |
4.90
|
815,140 | 5.17 | 5.19 | 4.90 | 1,000 | 20,000 | -0.1 |
23/01/2019 |
5.17
|
2,156,310 | 5.10 | 5.17 | 4.75 | 3,200 | 14,000 | -0.1 |
22/01/2019 |
5.10
|
1,479,630 | 5.39 | 5.40 | 5.02 | 5,000 | 10,000 | -0.0 |
21/01/2019 |
5.39
|
2,662,310 | 5.40 | 5.63 | 5.20 | 13,000 | 12,000 | 0.0 |