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) |
-0.14 | -2.53% | 169,900 | -7,600 | -0.0 |
5.31
5.54
5.40
|
2 tháng
(2024-07-22) |
-0.20 | -3.60% | 607,500 | -100,516 | -0.6 |
5.26
5.94
5.40
|
3 tháng
(2024-06-24) |
-0.07 | -1.34% | 903,200 | -101,816 | -0.6 |
5.26
5.94
5.40
|
6 tháng
(2024-03-25) |
-0.05 | -0.84% | 1,802,200 | -150,616 | -0.9 |
5.18
5.94
5.40
|
12 tháng
(2023-09-26) |
0.38 | 7.66% | 3,518,900 | -26,746 | -0.2 |
4.58
5.94
5.40
|
24 tháng
(2022-10-03) |
-0.56 | -9.42% | 9,745,800 | 138,831 | -1.2 |
4.21
5.96
5.40
|
36 tháng
(2021-10-06) |
-2.07 | -27.70% | 33,286,800 | 132,025 | 0.2 |
4.21
9.52
5.40
|
60 tháng
(2019-10-17) |
2.80 | 107.32% | 41,866,200 | 82,735 | -0.3 |
1.91
9.52
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
3.06
|
4,660 | 3.12 | 3.12 | 2.91 | 0 | 0 | 0 |
10/07/2019 |
3.12
|
30 | 3.07 | 3.12 | 3.12 | 0 | 0 | 0 |
09/07/2019 |
3.07
|
210 | 2.95 | 3.07 | 2.78 | 0 | 0 | 0 |
08/07/2019 |
2.95
|
9,670 | 3.11 | 3.11 | 2.90 | 0 | 0 | 0 |
05/07/2019 |
3.11
|
3,640 | 3.12 | 3.12 | 2.91 | 0 | 1,430 | -0.0 |
04/07/2019 |
3.12
|
2,020 | 3.18 | 3.18 | 2.96 | 0 | 0 | 0 |
03/07/2019 |
3.18
|
10 | 2.98 | 3.18 | 3.18 | 0 | 0 | 0 |
02/07/2019 |
2.98
|
120 | 3.04 | 3.10 | 2.98 | 0 | 0 | 0 |
01/07/2019 |
3.04
|
4,650 | 3.18 | 3.18 | 2.96 | 0 | 0 | 0 |
28/06/2019 |
3.18
|
10 | 3.15 | 3.18 | 3.18 | 0 | 0 | 0 |
27/06/2019 |
3.15
|
1,600 | 2.96 | 3.15 | 2.96 | 0 | 0 | 0 |
26/06/2019 |
2.96
|
1,130 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 |
25/06/2019 |
2.96
|
1,150 | 3.18 | 3.18 | 2.96 | 0 | 0 | 0 |
24/06/2019 |
3.18
|
4,580 | 3.18 | 3.18 | 2.96 | 0 | 0 | 0 |
21/06/2019 |
3.18
|
10 | 3.00 | 3.18 | 3.18 | 0 | 0 | 0 |
20/06/2019 |
3.00
|
130 | 3.01 | 3.01 | 2.80 | 0 | 0 | 0 |
19/06/2019 |
3.01
|
1,140 | 2.95 | 3.01 | 2.84 | 0 | 0 | 0 |
18/06/2019 |
2.95
|
2,110 | 2.95 | 2.95 | 2.84 | 2,000 | 0 | 0.0 |
17/06/2019 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
14/06/2019 |
2.95
|
5,000 | 2.93 | 2.95 | 2.92 | 5,000 | 0 | 0.0 |
13/06/2019 |
2.93
|
10 | 2.84 | 2.93 | 2.93 | 0 | 0 | 0 |
12/06/2019 |
2.84
|
100 | 2.94 | 2.94 | 2.84 | 0 | 0 | 0 |
11/06/2019 |
2.94
|
210 | 2.95 | 2.95 | 2.84 | 0 | 0 | 0 |
10/06/2019 |
2.95
|
10 | 2.89 | 2.95 | 2.95 | 0 | 0 | 0 |
07/06/2019 |
2.89
|
230 | 2.95 | 2.95 | 2.74 | 0 | 0 | 0 |
06/06/2019 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
05/06/2019 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
04/06/2019 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
03/06/2019 |
2.95
|
120 | 2.95 | 2.95 | 2.82 | 0 | 0 | 0 |
31/05/2019 |
2.95
|
600 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
30/05/2019 |
2.95
|
1,110 | 2.92 | 2.95 | 2.89 | 0 | 0 | 0 |
29/05/2019 |
2.92
|
630 | 3.00 | 3.00 | 2.87 | 0 | 0 | 0 |
28/05/2019 |
3.00
|
3,860 | 2.95 | 3.00 | 2.88 | 0 | 0 | 0 |
27/05/2019 |
2.95
|
390 | 2.89 | 2.95 | 2.89 | 0 | 0 | 0 |
24/05/2019 |
2.89
|
3,690 | 2.87 | 2.96 | 2.88 | 0 | 0 | 0 |
23/05/2019 |
2.87
|
7,670 | 2.96 | 2.96 | 2.78 | 0 | 0 | 0 |
22/05/2019 |
2.96
|
50 | 2.96 | 2.98 | 2.89 | 0 | 0 | 0 |
21/05/2019 |
2.96
|
510 | 2.98 | 2.98 | 2.89 | 0 | 0 | 0 |
20/05/2019 |
2.98
|
1,830 | 2.92 | 2.98 | 2.73 | 0 | 0 | 0 |
17/05/2019 |
2.92
|
120 | 2.99 | 3.01 | 2.78 | 0 | 0 | 0 |
16/05/2019 |
2.99
|
1,160 | 3.00 | 3.00 | 2.95 | 0 | 0 | 0 |
15/05/2019 |
3.00
|
10 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
14/05/2019 |
3.00
|
170 | 3.00 | 3.00 | 2.80 | 0 | 0 | 0 |
13/05/2019 |
3.00
|
110 | 3.03 | 3.03 | 2.82 | 0 | 0 | 0 |
10/05/2019 |
3.03
|
310 | 3.06 | 3.06 | 2.86 | 0 | 0 | 0 |
09/05/2019 |
3.06
|
5,500 | 3.03 | 3.06 | 2.90 | 0 | 0 | 0 |
08/05/2019 |
3.03
|
1,160 | 2.95 | 3.11 | 2.89 | 0 | 0 | 0 |
07/05/2019 |
2.95
|
8,350 | 3.04 | 3.09 | 2.90 | 0 | 0 | 0 |
06/05/2019 |
3.04
|
23,460 | 3.07 | 3.07 | 3.01 | 5,000 | 0 | 0.0 |
03/05/2019 |
3.07
|
480 | 3.01 | 3.10 | 3.01 | 0 | 0 | 0 |
02/05/2019 |
3.01
|
19,510 | 3.18 | 3.18 | 2.96 | 0 | 0 | 0 |
26/04/2019 |
3.18
|
34,560 | 3.22 | 3.42 | 3.07 | 0 | 0 | 0 |
25/04/2019 |
3.22
|
4,360 | 3.01 | 3.22 | 3.01 | 0 | 0 | 0 |
24/04/2019 |
3.01
|
380 | 3.01 | 3.01 | 2.80 | 0 | 0 | 0 |
23/04/2019 |
3.01
|
8,880 | 3.08 | 3.08 | 2.95 | 40 | 0 | 0.0 |
22/04/2019 |
3.08
|
2,030 | 3.08 | 3.08 | 2.99 | 0 | 0 | 0 |
19/04/2019 |
3.08
|
10,940 | 3.10 | 3.10 | 3.08 | 0 | 0 | 0 |
18/04/2019 |
3.10
|
1,770 | 3.18 | 3.18 | 3.01 | 0 | 0 | 0 |
17/04/2019 |
3.18
|
5,220 | 3.10 | 3.21 | 2.95 | 0 | 0 | 0 |
16/04/2019 |
3.10
|
6,100 | 2.91 | 3.11 | 2.93 | 0 | 0 | 0 |
12/04/2019 |
2.91
|
16,440 | 3.13 | 3.21 | 2.91 | 0 | 0 | 0 |
11/04/2019 |
3.13
|
620 | 3.21 | 3.21 | 3.13 | 0 | 0 | 0 |
10/04/2019 |
3.21
|
300 | 3.24 | 3.24 | 3.13 | 0 | 0 | 0 |
09/04/2019 |
3.24
|
20 | 3.14 | 3.24 | 3.24 | 0 | 0 | 0 |
08/04/2019 |
3.14
|
2,390 | 3.15 | 3.18 | 3.13 | 0 | 0 | 0 |
05/04/2019 |
3.15
|
510 | 3.24 | 3.24 | 3.15 | 0 | 0 | 0 |
04/04/2019 |
3.24
|
160 | 3.25 | 3.32 | 3.13 | 0 | 0 | 0 |
03/04/2019 |
3.25
|
50 | 3.24 | 3.31 | 3.25 | 0 | 0 | 0 |
02/04/2019 |
3.24
|
2,010 | 3.28 | 3.28 | 3.24 | 0 | 0 | 0 |
01/04/2019 |
3.28
|
150 | 3.33 | 3.33 | 3.14 | 0 | 0 | 0 |
29/03/2019 |
3.33
|
20 | 3.24 | 3.33 | 3.13 | 0 | 0 | 0 |
28/03/2019 |
3.24
|
950 | 3.26 | 3.26 | 3.13 | 0 | 0 | 0 |
27/03/2019 |
3.26
|
2,140 | 3.28 | 3.33 | 3.13 | 0 | 0 | 0 |
26/03/2019 |
3.28
|
570 | 3.08 | 3.28 | 2.87 | 0 | 0 | 0 |
25/03/2019 |
3.08
|
3,780 | 3.11 | 3.24 | 3.08 | 0 | 0 | 0 |
22/03/2019 |
3.11
|
410 | 3.33 | 3.33 | 3.10 | 0 | 0 | 0 |
21/03/2019 |
3.33
|
120 | 3.18 | 3.33 | 3.05 | 0 | 0 | 0 |
20/03/2019 |
3.18
|
750 | 3.13 | 3.34 | 3.13 | 0 | 0 | 0 |
19/03/2019 |
3.13
|
2,850 | 3.32 | 3.32 | 3.09 | 0 | 0 | 0 |
18/03/2019 |
3.32
|
2,440 | 3.32 | 3.36 | 3.09 | 20 | 0 | 0.0 |
15/03/2019 |
3.32
|
620 | 3.33 | 3.33 | 3.18 | 0 | 0 | 0 |
14/03/2019 |
3.33
|
860 | 3.36 | 3.36 | 3.33 | 0 | 0 | 0 |
13/03/2019 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
12/03/2019 |
3.36
|
3,490 | 3.50 | 3.50 | 3.25 | 10 | 0 | 0 |
11/03/2019 |
3.50
|
60 | 3.27 | 3.50 | 3.30 | 0 | 0 | 0 |
08/03/2019 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
07/03/2019 |
3.27
|
2,510 | 3.30 | 3.30 | 3.13 | 0 | 0 | 0 |
06/03/2019 |
3.30
|
970 | 3.24 | 3.30 | 3.13 | 0 | 0 | 0 |
05/03/2019 |
3.24
|
110 | 3.35 | 3.35 | 3.24 | 0 | 0 | 0 |
04/03/2019 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
01/03/2019 |
3.35
|
240 | 3.18 | 3.36 | 3.35 | 0 | 0 | 0 |
28/02/2019 |
3.18
|
7,520 | 3.18 | 3.35 | 3.18 | 0 | 0 | 0 |
27/02/2019 |
3.18
|
890 | 3.18 | 3.18 | 3.13 | 0 | 0 | 0 |
26/02/2019 |
3.18
|
1,600 | 3.02 | 3.18 | 2.85 | 0 | 0 | 0 |
25/02/2019 |
3.02
|
4,110 | 3.01 | 3.21 | 3.01 | 0 | 0 | 0 |
22/02/2019 |
3.01
|
670 | 3.06 | 3.09 | 3.01 | 0 | 0 | 0 |
21/02/2019 |
3.06
|
4,820 | 3.07 | 3.07 | 2.90 | 0 | 0 | 0 |
20/02/2019 |
3.07
|
490 | 3.09 | 3.09 | 3.05 | 100 | 0 | 0.0 |
19/02/2019 |
3.09
|
20 | 3.10 | 3.10 | 3.04 | 0 | 0 | 0 |
18/02/2019 |
3.10
|
2,200 | 3.11 | 3.11 | 3.07 | 0 | 0 | 0 |