Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.70 | -12.07% | 73,100 | -200 | -0.0 |
5.10
5.80
5.30
|
2 tháng
(2024-09-16) |
-1.30 | -20.31% | 175,100 | -200 | -0.0 |
5.10
6.40
5.30
|
3 tháng
(2024-08-15) |
-0.90 | -15% | 274,900 | 0 | 0.0 |
5.10
6.50
5.30
|
6 tháng
(2024-05-17) |
0.10 | 2% | 1,048,000 | -1,600 | -0.0 |
4.90
7.10
5.30
|
12 tháng
(2023-11-20) |
-0.10 | -1.92% | 2,729,188 | -2,000 | -0.0 |
4.60
7.10
5.30
|
24 tháng
(2022-11-24) |
0.30 | 6.25% | 8,488,097 | -3,800 | -0.0 |
4.20
7.10
5.30
|
36 tháng
(2021-11-29) |
-3.90 | -43.33% | 35,471,799 | -69,400 | -0.3 |
3
10.20
5.30
|
60 tháng
(2019-12-10) |
2.18 | 74.62% | 83,909,588 | 30,000 | -0.2 |
2.30
10.20
5.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/04/2019 |
3.04
|
60,300 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 |
10/04/2019 |
3.12
|
12,800 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 |
09/04/2019 |
3.12
|
22,600 | 3.20 | 3.20 | 3.04 | 0 | 0 | 0 |
08/04/2019 |
3.20
|
61,620 | 3.12 | 3.20 | 3.12 | 0 | 0 | 0 |
05/04/2019 |
3.12
|
5,050 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
04/04/2019 |
3.12
|
15,300 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 |
03/04/2019 |
3.12
|
119,000 | 3.12 | 3.20 | 3.12 | 1,000 | 0 | 0.0 |
02/04/2019 |
3.12
|
40,000 | 3.12 | 3.20 | 3.12 | 0 | 0 | 0 |
01/04/2019 |
3.12
|
171,700 | 3.12 | 3.20 | 3.12 | 1,000 | 0 | 0.0 |
29/03/2019 |
3.12
|
208,000 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 |
28/03/2019 |
3.12
|
19,200 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 |
27/03/2019 |
3.12
|
6,200 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 |
26/03/2019 |
3.12
|
82,200 | 3.04 | 3.12 | 3.04 | 0 | 0 | 0 |
25/03/2019 |
3.04
|
112,000 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 |
22/03/2019 |
3.12
|
139,000 | 3.12 | 3.20 | 3.12 | 0 | 0 | 0 |
21/03/2019 |
3.12
|
70,400 | 3.28 | 3.28 | 3.12 | 0 | 0 | 0 |
20/03/2019 |
3.28
|
232,200 | 3.28 | 3.36 | 3.12 | 0 | 0 | 0 |
19/03/2019 |
3.28
|
108,410 | 3.20 | 3.28 | 3.20 | 0 | 0 | 0 |
18/03/2019 |
3.20
|
311,800 | 3.12 | 3.28 | 3.20 | 0 | 0 | 0 |
15/03/2019 |
3.12
|
121,500 | 3.12 | 3.28 | 3.12 | 0 | 0 | 0 |
14/03/2019 |
3.12
|
39,800 | 3.04 | 3.12 | 3.04 | 0 | 0 | 0 |
13/03/2019 |
3.04
|
18,800 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 |
12/03/2019 |
3.12
|
67,000 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 |
11/03/2019 |
3.12
|
138,500 | 3.12 | 3.20 | 3.12 | 0 | 0 | 0 |
08/03/2019 |
3.12
|
26,900 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 |
07/03/2019 |
3.12
|
58,410 | 3.12 | 3.20 | 3.12 | 0 | 0 | 0 |
06/03/2019 |
3.12
|
51,200 | 3.04 | 3.20 | 3.12 | 0 | 0 | 0 |
05/03/2019 |
3.04
|
156,800 | 3.04 | 3.20 | 3.04 | 0 | 0 | 0 |
04/03/2019 |
3.04
|
23,500 | 3.04 | 3.12 | 3.04 | 0 | 2,000 | -0.0 |
01/03/2019 |
3.04
|
57,230 | 3.04 | 3.12 | 3.04 | 0 | 0 | 0 |
28/02/2019 |
3.04
|
60,800 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 |
27/02/2019 |
3.12
|
89,100 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 |
26/02/2019 |
3.12
|
69,300 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 |
25/02/2019 |
3.12
|
59,200 | 3.04 | 3.20 | 3.04 | 0 | 2,000 | -0.0 |
22/02/2019 |
3.04
|
32,730 | 3.12 | 3.20 | 3.04 | 0 | 0 | 0 |
21/02/2019 |
3.12
|
28,300 | 3.12 | 3.20 | 3.04 | 0 | 0 | 0 |
20/02/2019 |
3.12
|
91,600 | 3.12 | 3.20 | 3.04 | 0 | 0 | 0 |
19/02/2019 |
3.12
|
86,400 | 3.12 | 3.20 | 3.04 | 0 | 0 | 0 |
18/02/2019 |
3.12
|
72,900 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
15/02/2019 |
3.12
|
84,920 | 3.12 | 3.20 | 3.04 | 0 | 0 | 0 |
14/02/2019 |
3.12
|
136,300 | 3.12 | 3.20 | 3.04 | 0 | 1,000 | -0.0 |
13/02/2019 |
3.12
|
170,510 | 3.20 | 3.20 | 3.12 | 0 | 0 | 0 |
12/02/2019 |
3.20
|
70,230 | 3.12 | 3.20 | 3.12 | 0 | 0 | 0 |
11/02/2019 |
3.12
|
238,600 | 3.36 | 3.45 | 3.12 | 1,000 | 0 | 0.0 |
01/02/2019 |
3.36
|
82,410 | 3.20 | 3.45 | 3.28 | 0 | 0 | 0 |
31/01/2019 |
3.20
|
52,600 | 3.28 | 3.36 | 3.20 | 0 | 0 | 0 |
30/01/2019 |
3.28
|
136,300 | 3.20 | 3.45 | 3.28 | 0 | 0 | 0 |
29/01/2019 |
3.20
|
6,900 | 3.12 | 3.28 | 3.20 | 0 | 0 | 0 |
28/01/2019 |
3.12
|
40,400 | 3.20 | 3.28 | 3.12 | 0 | 0 | 0 |
25/01/2019 |
3.20
|
94,500 | 3.20 | 3.45 | 3.20 | 0 | 0 | 0 |
24/01/2019 |
3.20
|
24,700 | 3.20 | 3.36 | 3.20 | 0 | 0 | 0 |
23/01/2019 |
3.20
|
183,300 | 3.12 | 3.20 | 3.12 | 0 | 0 | 0 |
22/01/2019 |
3.12
|
17,100 | 3.12 | 3.20 | 3.04 | 0 | 3,000 | -0.0 |
21/01/2019 |
3.12
|
116,600 | 3.20 | 3.20 | 3.04 | 0 | 15,000 | -0.1 |
18/01/2019 |
3.20
|
58,100 | 3.20 | 3.28 | 3.20 | 0 | 0 | 0 |
17/01/2019 |
3.20
|
80,400 | 3.20 | 3.28 | 3.12 | 0 | 0 | 0 |
16/01/2019 |
3.20
|
172,900 | 3.04 | 3.28 | 3.04 | 0 | 0 | 0 |
15/01/2019 |
3.04
|
28,200 | 3.04 | 3.12 | 3.04 | 0 | 0 | 0 |
14/01/2019 |
3.04
|
32,100 | 3.04 | 3.12 | 2.95 | 0 | 0 | 0 |
11/01/2019 |
3.04
|
31,450 | 3.04 | 3.12 | 3.04 | 0 | 0 | 0 |
10/01/2019 |
3.04
|
41,300 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 |
09/01/2019 |
3.12
|
111,000 | 3.12 | 3.20 | 3.12 | 0 | 0 | 0 |
08/01/2019 |
3.12
|
43,100 | 3.04 | 3.12 | 3.04 | 0 | 0 | 0 |
07/01/2019 |
3.04
|
267,210 | 3.12 | 3.20 | 2.87 | 0 | 0 | 0 |
04/01/2019 |
3.12
|
141,677 | 3.20 | 3.20 | 3.04 | 0 | 0 | 0 |
03/01/2019 |
3.20
|
41,000 | 3.20 | 3.28 | 3.12 | 0 | 0 | 0 |
02/01/2019 |
3.20
|
41,500 | 3.20 | 3.28 | 3.20 | 0 | 0 | 0 |
28/12/2018 |
3.20
|
23,800 | 3.28 | 3.28 | 3.20 | 0 | 0 | 0 |
27/12/2018 |
3.28
|
152,700 | 3.20 | 3.45 | 3.28 | 0 | 0 | 0 |
26/12/2018 |
3.20
|
144,600 | 3.28 | 3.36 | 3.20 | 0 | 0 | 0 |
25/12/2018 |
3.28
|
81,000 | 3.45 | 3.45 | 3.28 | 0 | 0 | 0 |
24/12/2018 |
3.45
|
86,210 | 3.61 | 3.61 | 3.45 | 0 | 0 | 0 |
21/12/2018 |
3.61
|
155,800 | 3.53 | 3.61 | 3.53 | 0 | 0 | 0 |
20/12/2018 |
3.53
|
97,821 | 3.61 | 3.61 | 3.53 | 0 | 0 | 0 |
19/12/2018 |
3.61
|
162,600 | 3.61 | 3.77 | 3.53 | 0 | 0 | 0 |
18/12/2018 |
3.61
|
184,000 | 3.61 | 3.69 | 3.53 | 8,000 | 0 | 0.0 |
17/12/2018 |
3.61
|
274,457 | 3.61 | 3.86 | 3.61 | 0 | 900 | -0.0 |
14/12/2018 |
3.61
|
180,410 | 3.61 | 3.61 | 3.53 | 0 | 0 | 0 |
13/12/2018 |
3.61
|
104,000 | 3.77 | 3.77 | 3.53 | 0 | 0 | 0 |
12/12/2018 |
3.77
|
333,625 | 3.69 | 4.02 | 3.77 | 0 | 400 | -0.0 |
11/12/2018 |
3.69
|
660,492 | 3.36 | 3.69 | 3.36 | 0 | 0 | 0 |
10/12/2018 |
3.36
|
103,200 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 |
07/12/2018 |
3.36
|
99,800 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 |
06/12/2018 |
3.36
|
157,200 | 3.20 | 3.36 | 3.20 | 0 | 0 | 0 |
05/12/2018 |
3.20
|
115,934 | 3.20 | 3.28 | 3.12 | 0 | 0 | 0 |
04/12/2018 |
3.20
|
48,500 | 3.20 | 3.28 | 3.20 | 3,000 | 0 | 0.0 |
03/12/2018 |
3.20
|
163,409 | 3.04 | 3.28 | 3.12 | 0 | 0 | 0 |
30/11/2018 |
3.04
|
42,200 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 |
29/11/2018 |
3.12
|
152,010 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 |
28/11/2018 |
3.12
|
110,734 | 3.04 | 3.20 | 3.04 | 0 | 0 | 0 |
27/11/2018 |
3.04
|
50,400 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 |
26/11/2018 |
3.12
|
26,300 | 3.12 | 3.20 | 3.04 | 0 | 0 | 0 |
23/11/2018 |
3.12
|
91,600 | 3.20 | 3.28 | 3.12 | 0 | 0 | 0 |
22/11/2018 |
3.20
|
152,034 | 3.12 | 3.28 | 3.12 | 0 | 0 | 0 |
21/11/2018 |
3.12
|
140,500 | 3.04 | 3.20 | 3.04 | 0 | 0 | 0 |
20/11/2018 |
3.04
|
158,915 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 |
19/11/2018 |
3.12
|
124,000 | 3.12 | 3.20 | 3.04 | 0 | 0 | 0 |
16/11/2018 |
3.12
|
151,600 | 3.12 | 3.20 | 3.04 | 0 | 0 | 0 |
15/11/2018 |
3.12
|
39,700 | 3.20 | 3.28 | 3.12 | 0 | 0 | 0 |
14/11/2018 |
3.20
|
101,314 | 3.20 | 3.28 | 3.12 | 0 | 0 | 0 |