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) |
-0.65 | -10.57% | 11,226,800 | -256,096 | -1.6 |
5.47
6.15
5.50
|
2 tháng
(2024-07-22) |
-2.03 | -26.96% | 36,911,400 | 80,002 | 0.4 |
5.47
7.53
5.50
|
3 tháng
(2024-06-24) |
-3.08 | -35.90% | 93,281,400 | -615,798 | -5.0 |
5.47
8.58
5.50
|
6 tháng
(2024-03-25) |
-3.12 | -36.19% | 156,866,400 | -456,998 | -3.8 |
5.47
8.90
5.50
|
12 tháng
(2023-09-26) |
-3.25 | -37.14% | 282,599,500 | 30,079 | 0.3 |
5.47
8.90
5.50
|
24 tháng
(2022-10-03) |
-1.43 | -20.66% | 496,237,700 | 470,518 | 2.8 |
3.83
10.10
5.50
|
36 tháng
(2021-10-06) |
-13.49 | -71.04% | 827,975,700 | 294,566 | 3.6 |
3.83
20.61
5.50
|
60 tháng
(2019-10-17) |
2.35 | 74.42% | 1,322,332,700 | 141,856 | -5.5 |
1.97
20.61
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
3.60
|
64,170 | 3.60 | 3.61 | 3.60 | 0 | 0 | 0 |
10/07/2019 |
3.60
|
40,240 | 3.59 | 3.60 | 3.59 | 0 | 0 | 0 |
09/07/2019 |
3.59
|
63,150 | 3.62 | 3.63 | 3.59 | 0 | 0 | 0 |
08/07/2019 |
3.62
|
360 | 3.63 | 3.63 | 3.59 | 0 | 0 | 0 |
05/07/2019 |
3.63
|
83,050 | 3.65 | 3.65 | 3.61 | 0 | 10 | -0.0 |
04/07/2019 |
3.65
|
93,720 | 3.66 | 3.66 | 3.60 | 0 | 0 | 0 |
03/07/2019 |
3.66
|
79,210 | 3.64 | 3.66 | 3.63 | 0 | 0 | 0 |
02/07/2019 |
3.64
|
43,710 | 3.62 | 3.66 | 3.62 | 0 | 0 | 0 |
01/07/2019 |
3.62
|
212,370 | 3.59 | 3.64 | 3.60 | 0 | 0 | 0 |
28/06/2019 |
3.59
|
11,930 | 3.59 | 3.59 | 3.58 | 0 | 0 | 0 |
27/06/2019 |
3.59
|
64,350 | 3.60 | 3.60 | 3.59 | 0 | 0 | 0 |
26/06/2019 |
3.60
|
57,590 | 3.60 | 3.61 | 3.58 | 0 | 0 | 0 |
25/06/2019 |
3.60
|
63,140 | 3.59 | 3.60 | 3.58 | 0 | 10 | -0 |
24/06/2019 |
3.59
|
45,290 | 3.62 | 3.62 | 3.59 | 0 | 0 | 0 |
21/06/2019 |
3.62
|
27,620 | 3.62 | 3.62 | 3.59 | 0 | 0 | 0 |
20/06/2019 |
3.62
|
158,450 | 3.59 | 3.62 | 3.59 | 0 | 4,160 | -0.0 |
19/06/2019 |
3.59
|
133,690 | 3.59 | 3.62 | 3.57 | 0 | 0 | 0 |
18/06/2019 |
3.59
|
166,100 | 3.59 | 3.64 | 3.56 | 0 | 1,500 | -0.0 |
17/06/2019 |
3.59
|
57,980 | 3.62 | 3.63 | 3.59 | 0 | 0 | 0 |
14/06/2019 |
3.62
|
50,870 | 3.62 | 3.63 | 3.60 | 0 | 0 | 0 |
13/06/2019 |
3.62
|
49,090 | 3.63 | 3.64 | 3.59 | 0 | 0 | 0 |
12/06/2019 |
3.63
|
38,340 | 3.60 | 3.63 | 3.59 | 0 | 0 | 0 |
11/06/2019 |
3.60
|
61,290 | 3.59 | 3.63 | 3.60 | 0 | 0 | 0 |
10/06/2019 |
3.59
|
104,540 | 3.59 | 3.60 | 3.57 | 0 | 0 | 0 |
07/06/2019 |
3.59
|
49,880 | 3.58 | 3.59 | 3.57 | 0 | 0 | 0 |
06/06/2019 |
3.58
|
40,750 | 3.59 | 3.62 | 3.57 | 0 | 0 | 0 |
05/06/2019 |
3.59
|
95,350 | 3.60 | 3.64 | 3.59 | 0 | 0 | 0 |
04/06/2019 |
3.60
|
54,410 | 3.58 | 3.61 | 3.58 | 0 | 0 | 0 |
03/06/2019 |
3.58
|
114,900 | 3.64 | 3.64 | 3.58 | 0 | 0 | 0 |
31/05/2019 |
3.64
|
144,900 | 3.64 | 3.65 | 3.61 | 0 | 0 | 0 |
30/05/2019 |
3.64
|
28,790 | 3.66 | 3.66 | 3.61 | 0 | 0 | 0 |
29/05/2019 |
3.66
|
48,870 | 3.64 | 3.66 | 3.64 | 0 | 0 | 0 |
28/05/2019 |
3.64
|
36,310 | 3.64 | 3.77 | 3.63 | 0 | 0 | 0 |
27/05/2019 |
3.64
|
48,050 | 3.65 | 3.65 | 3.63 | 0 | 0 | 0 |
24/05/2019 |
3.65
|
116,090 | 3.66 | 3.66 | 3.61 | 0 | 0 | 0 |
23/05/2019 |
3.66
|
7,810 | 3.67 | 3.67 | 3.64 | 0 | 0 | 0 |
22/05/2019 |
3.67
|
37,410 | 3.61 | 3.67 | 3.63 | 0 | 20 | -0.0 |
21/05/2019 |
3.61
|
79,890 | 3.61 | 3.67 | 3.61 | 0 | 0 | 0 |
20/05/2019 |
3.61
|
101,330 | 3.65 | 3.65 | 3.60 | 0 | 120 | -0.0 |
17/05/2019 |
3.65
|
47,450 | 3.67 | 3.71 | 3.65 | 0 | 0 | 0 |
16/05/2019 |
3.67
|
75,620 | 3.67 | 3.69 | 3.65 | 0 | 0 | 0 |
15/05/2019 |
3.67
|
86,310 | 3.64 | 3.67 | 3.61 | 0 | 0 | 0 |
14/05/2019 |
3.64
|
219,450 | 3.69 | 3.69 | 3.59 | 100 | 0 | 0.0 |
13/05/2019 |
3.69
|
170,750 | 3.71 | 3.73 | 3.67 | 0 | 0 | 0 |
10/05/2019 |
3.71
|
90,690 | 3.71 | 3.72 | 3.68 | 0 | 0 | 0 |
09/05/2019 |
3.71
|
47,460 | 3.74 | 3.74 | 3.69 | 0 | 0 | 0 |
08/05/2019 |
3.74
|
112,450 | 3.74 | 3.74 | 3.68 | 0 | 40 | -0.0 |
07/05/2019 |
3.74
|
22,650 | 3.74 | 3.74 | 3.72 | 100 | 0 | 0.0 |
06/05/2019 |
3.74
|
117,340 | 3.75 | 3.75 | 3.69 | 0 | 0 | 0 |
03/05/2019 |
3.75
|
587,200 | 3.77 | 3.87 | 3.69 | 1,500 | 0 | 0.0 |
02/05/2019 |
3.77
|
360,450 | 3.88 | 3.92 | 3.74 | 0 | 0 | 0 |
26/04/2019 |
3.88
|
105,080 | 3.92 | 4.00 | 3.87 | 0 | 0 | 0 |
25/04/2019 |
3.92
|
48,240 | 3.95 | 3.97 | 3.92 | 0 | 0 | 0 |
24/04/2019 |
3.95
|
173,360 | 3.92 | 3.99 | 3.92 | 0 | 0 | 0 |
23/04/2019 |
3.92
|
123,950 | 3.96 | 4.03 | 3.89 | 0 | 0 | 0 |
22/04/2019 |
3.96
|
256,740 | 4.21 | 4.21 | 3.96 | 0 | 0 | 0 |
19/04/2019 |
4.21
|
386,100 | 4.03 | 4.21 | 3.98 | 0 | 960 | -0.0 |
18/04/2019 |
4.03
|
109,230 | 4.10 | 4.10 | 3.98 | 0 | 0 | 0 |
17/04/2019 |
4.10
|
347,510 | 3.92 | 4.10 | 3.92 | 0 | 0 | 0 |
16/04/2019 |
3.92
|
120,190 | 3.95 | 3.95 | 3.91 | 9,000 | 0 | 0.0 |
12/04/2019 |
3.95
|
180,410 | 3.98 | 4.00 | 3.95 | 40 | 0 | 0.0 |
11/04/2019 |
3.98
|
50,530 | 4.02 | 4.02 | 3.95 | 0 | 0 | 0 |
10/04/2019 |
4.02
|
193,390 | 4.02 | 4.03 | 3.92 | 0 | 10 | -0.0 |
09/04/2019 |
4.02
|
184,500 | 4.01 | 4.06 | 4.00 | 0 | 0 | 0 |
08/04/2019 |
4.01
|
323,590 | 3.87 | 4.13 | 3.93 | 0 | 1,320 | -0.0 |
05/04/2019 |
3.87
|
210,760 | 3.87 | 3.89 | 3.85 | 16,000 | 0 | 0.1 |
04/04/2019 |
3.87
|
126,010 | 3.85 | 3.92 | 3.87 | 0 | 0 | 0 |
03/04/2019 |
3.85
|
323,490 | 3.87 | 3.92 | 3.82 | 0 | 0 | 0 |
02/04/2019 |
3.87
|
111,000 | 3.82 | 3.95 | 3.82 | 0 | 0 | 0 |
01/04/2019 |
3.82
|
71,690 | 3.82 | 3.94 | 3.78 | 0 | 0 | 0 |
29/03/2019 |
3.82
|
155,580 | 3.83 | 3.85 | 3.77 | 0 | 0 | 0 |
28/03/2019 |
3.83
|
182,620 | 3.78 | 3.83 | 3.76 | 0 | 0 | 0 |
27/03/2019 |
3.78
|
96,880 | 3.74 | 3.85 | 3.74 | 0 | 0 | 0 |
26/03/2019 |
3.74
|
78,790 | 3.71 | 3.82 | 3.71 | 0 | 0 | 0 |
25/03/2019 |
3.71
|
223,020 | 3.84 | 3.84 | 3.69 | 0 | 0 | 0 |
22/03/2019 |
3.84
|
241,950 | 3.85 | 3.89 | 3.82 | 0 | 0 | 0 |
21/03/2019 |
3.85
|
273,360 | 3.92 | 3.92 | 3.85 | 0 | 2,000 | -0.0 |
20/03/2019 |
3.92
|
231,930 | 3.93 | 3.93 | 3.82 | 1,000 | 0 | 0.0 |
19/03/2019 |
3.93
|
322,800 | 3.93 | 3.93 | 3.87 | 0 | 116,520 | -0.6 |
18/03/2019 |
3.93
|
147,980 | 3.91 | 4.09 | 3.92 | 0 | 720 | -0.0 |
15/03/2019 |
3.91
|
318,590 | 4.00 | 4.10 | 3.89 | 0 | 0 | 0 |
14/03/2019 |
4.00
|
527,450 | 3.88 | 4.10 | 3.88 | 0 | 0 | 0 |
13/03/2019 |
3.88
|
465,890 | 3.97 | 3.99 | 3.88 | 0 | 0 | 0 |
12/03/2019 |
3.97
|
303,120 | 3.86 | 3.97 | 3.89 | 9,000 | 0 | 0.0 |
11/03/2019 |
3.86
|
177,200 | 3.83 | 3.89 | 3.83 | 0 | 0 | 0 |
08/03/2019 |
3.83
|
237,890 | 3.82 | 3.85 | 3.78 | 0 | 3,720 | -0.0 |
07/03/2019 |
3.82
|
832,320 | 3.92 | 3.94 | 3.82 | 0 | 136,370 | -0.7 |
06/03/2019 |
3.92
|
729,670 | 4.01 | 4.05 | 3.88 | 0 | 0 | 0 |
05/03/2019 |
4.01
|
945,200 | 4.01 | 4.10 | 3.95 | 2,730 | 20 | 0.0 |
04/03/2019 |
4.01
|
844,740 | 3.91 | 4.03 | 3.91 | 500 | 0 | 0.0 |
01/03/2019 |
3.91
|
1,256,620 | 3.69 | 3.94 | 3.69 | 10 | 70 | -0.0 |
28/02/2019 |
3.69
|
1,003,120 | 3.78 | 3.82 | 3.68 | 0 | 0 | 0 |
27/02/2019 |
3.78
|
553,520 | 3.82 | 3.85 | 3.67 | 0 | 960 | -0.0 |
26/02/2019 |
3.82
|
1,371,280 | 3.61 | 3.87 | 3.77 | 0 | 1,930 | -0.0 |
25/02/2019 |
3.61
|
2,389,660 | 3.38 | 3.61 | 3.38 | 0 | 1,550,010 | -7.4 |
22/02/2019 |
3.38
|
977,460 | 3.41 | 3.46 | 3.36 | 0 | 857,990 | -4.0 |
21/02/2019 |
3.41
|
667,140 | 3.48 | 3.49 | 3.37 | 0 | 467,980 | -2.2 |
20/02/2019 |
3.48
|
73,710 | 3.46 | 3.53 | 3.38 | 0 | 200 | -0.0 |
19/02/2019 |
3.46
|
170,790 | 3.53 | 3.56 | 3.46 | 0 | 0 | 0 |
18/02/2019 |
3.53
|
95,650 | 3.56 | 3.64 | 3.53 | 0 | 250 | -0.0 |