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) |
-0.10 | -2.50% | 155,300 | -35,020 | -0.1 |
3.90
4.10
3.90
|
2 tháng
(2024-07-22) |
-0.20 | -4.88% | 872,500 | -132,020 | -0.5 |
3.90
4.20
3.90
|
3 tháng
(2024-06-24) |
-0.30 | -7.14% | 1,708,700 | -221,420 | -0.9 |
3.90
4.30
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 4,335,900 | -295,320 | -1.2 |
3.80
4.50
3.90
|
12 tháng
(2023-09-26) |
-1.50 | -27.78% | 7,960,300 | -390,620 | -1.7 |
3.80
5.50
3.90
|
24 tháng
(2022-10-03) |
-3.50 | -47.30% | 27,298,049 | -174,120 | -0.8 |
3.80
7.40
3.90
|
36 tháng
(2021-10-06) |
-6.10 | -61% | 104,303,751 | 37,212 | 1.4 |
3.80
11.10
3.90
|
60 tháng
(2019-10-17) |
0.53 | 15.89% | 168,214,168 | -136,028 | 0.2 |
2.40
11.10
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
2.88
|
83,000 | 2.88 | 2.88 | 2.88 | 0 | 72,200 | -0.2 |
14/02/2019 |
2.88
|
185,400 | 2.88 | 2.98 | 2.88 | 0 | 162,000 | -0.5 |
13/02/2019 |
2.88
|
5,500 | 3.08 | 3.08 | 2.88 | 0 | 0 | 0 |
12/02/2019 |
3.08
|
11,400 | 3.08 | 3.17 | 2.88 | 0 | 7,400 | -0.0 |
11/02/2019 |
3.08
|
1,200 | 2.88 | 3.08 | 2.98 | 0 | 0 | 0 |
01/02/2019 |
2.88
|
91,900 | 3.17 | 3.17 | 2.88 | 0 | 91,300 | -0.3 |
31/01/2019 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
30/01/2019 |
3.17
|
100 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
29/01/2019 |
3.17
|
300 | 3.46 | 3.46 | 3.17 | 0 | 0 | 0 |
28/01/2019 |
3.46
|
5,050 | 3.27 | 3.46 | 3.17 | 0 | 0 | 0 |
25/01/2019 |
3.27
|
41,600 | 3.27 | 3.27 | 2.98 | 0 | 39,400 | -0.1 |
24/01/2019 |
3.27
|
62,300 | 3.27 | 3.27 | 3.08 | 0 | 62,200 | -0.2 |
23/01/2019 |
3.27
|
21,100 | 3.17 | 3.27 | 3.08 | 0 | 21,000 | -0.1 |
22/01/2019 |
3.17
|
20,800 | 3.08 | 3.37 | 2.98 | 0 | 20,000 | -0.1 |
21/01/2019 |
3.08
|
51,700 | 3.08 | 3.27 | 2.98 | 0 | 51,200 | -0.2 |
18/01/2019 |
3.08
|
15,800 | 3.37 | 3.37 | 3.08 | 0 | 10,500 | -0.0 |
17/01/2019 |
3.37
|
59,600 | 3.37 | 3.37 | 3.08 | 0 | 59,300 | -0.2 |
16/01/2019 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
15/01/2019 |
3.37
|
100 | 3.27 | 3.37 | 3.37 | 0 | 0 | 0 |
14/01/2019 |
3.27
|
2,000 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
11/01/2019 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
10/01/2019 |
3.27
|
100 | 3.17 | 3.27 | 3.27 | 0 | 0 | 0 |
09/01/2019 |
3.17
|
1,000 | 3.08 | 3.17 | 3.17 | 0 | 0 | 0 |
08/01/2019 |
3.08
|
545,100 | 3.17 | 3.27 | 3.08 | 0 | 545,000 | -1.8 |
07/01/2019 |
3.17
|
28,100 | 3.27 | 3.37 | 3.17 | 0 | 28,000 | -0.1 |
04/01/2019 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
03/01/2019 |
3.27
|
35,000 | 3.37 | 3.37 | 3.27 | 0 | 0 | 0 |
02/01/2019 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
28/12/2018 |
3.37
|
100 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
27/12/2018 |
3.37
|
100 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
26/12/2018 |
3.37
|
25,100 | 3.37 | 3.37 | 3.27 | 0 | 0 | 0 |
25/12/2018 |
3.37
|
200 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
24/12/2018 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
21/12/2018 |
3.37
|
5,000 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
20/12/2018 |
3.37
|
700 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
19/12/2018 |
3.37
|
5,100 | 3.37 | 3.37 | 3.27 | 0 | 0 | 0 |
18/12/2018 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
17/12/2018 |
3.37
|
2,000 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
14/12/2018 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
13/12/2018 |
3.37
|
100 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
12/12/2018 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
11/12/2018 |
3.37
|
2,600 | 3.27 | 3.37 | 3.37 | 0 | 0 | 0 |
10/12/2018 |
3.27
|
4,800 | 3.46 | 3.46 | 3.27 | 0 | 0 | 0 |
07/12/2018 |
3.46
|
5,400 | 3.37 | 3.46 | 3.37 | 0 | 0 | 0 |
06/12/2018 |
3.37
|
73,200 | 3.37 | 3.37 | 3.27 | 0 | 0 | 0 |
05/12/2018 |
3.37
|
5,400 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
04/12/2018 |
3.37
|
5,100 | 3.27 | 3.37 | 3.37 | 0 | 0 | 0 |
03/12/2018 |
3.27
|
28,500 | 3.46 | 3.46 | 3.27 | 0 | 0 | 0 |
30/11/2018 |
3.46
|
600 | 3.46 | 3.46 | 3.17 | 0 | 0 | 0 |
29/11/2018 |
3.46
|
100 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
28/11/2018 |
3.46
|
100 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
27/11/2018 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
26/11/2018 |
3.46
|
100 | 3.37 | 3.46 | 3.46 | 0 | 0 | 0 |
23/11/2018 |
3.37
|
200 | 3.46 | 3.46 | 3.37 | 0 | 0 | 0 |
22/11/2018 |
3.46
|
1,500 | 3.37 | 3.46 | 3.46 | 0 | 0 | 0 |
21/11/2018 |
3.37
|
300 | 3.37 | 3.46 | 3.27 | 0 | 0 | 0 |
20/11/2018 |
3.37
|
700 | 3.37 | 3.46 | 3.37 | 0 | 0 | 0 |
19/11/2018 |
3.37
|
6,000 | 3.46 | 3.46 | 3.37 | 0 | 0 | 0 |
16/11/2018 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
15/11/2018 |
3.46
|
20,300 | 3.56 | 3.56 | 3.46 | 0 | 0 | 0 |
14/11/2018 |
3.56
|
100 | 3.37 | 3.56 | 3.56 | 0 | 0 | 0 |
13/11/2018 |
3.37
|
100 | 3.46 | 3.46 | 3.37 | 0 | 0 | 0 |
12/11/2018 |
3.46
|
16,000 | 3.46 | 3.46 | 3.37 | 0 | 0 | 0 |
09/11/2018 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
08/11/2018 |
3.46
|
2,100 | 3.37 | 3.46 | 3.37 | 0 | 0 | 0 |
07/11/2018 |
3.37
|
300 | 3.17 | 3.46 | 3.37 | 0 | 0 | 0 |
06/11/2018 |
3.17
|
13,700 | 3.37 | 3.56 | 3.17 | 0 | 0 | 0 |
05/11/2018 |
3.37
|
100 | 3.27 | 3.37 | 3.37 | 0 | 0 | 0 |
02/11/2018 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
01/11/2018 |
3.27
|
1,900 | 3.27 | 3.46 | 3.27 | 0 | 0 | 0 |
31/10/2018 |
3.27
|
200 | 3.17 | 3.27 | 3.27 | 0 | 200 | -0.0 |
30/10/2018 |
3.17
|
10,000 | 3.37 | 3.37 | 3.17 | 0 | 0 | 0 |
29/10/2018 |
3.37
|
200 | 3.46 | 3.56 | 3.37 | 0 | 0 | 0 |
26/10/2018 |
3.46
|
200 | 3.17 | 3.46 | 3.27 | 0 | 100 | -0.0 |
25/10/2018 |
3.17
|
1,300 | 3.37 | 3.37 | 3.17 | 0 | 300 | -0.0 |
24/10/2018 |
3.37
|
2,500 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
23/10/2018 |
3.37
|
30,200 | 3.46 | 3.65 | 3.37 | 0 | 0 | 0 |
22/10/2018 |
3.46
|
100 | 3.65 | 3.65 | 3.46 | 0 | 0 | 0 |
19/10/2018 |
3.65
|
300 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
18/10/2018 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
17/10/2018 |
3.65
|
30,100 | 3.75 | 3.75 | 3.56 | 0 | 0 | 0 |
16/10/2018 |
3.75
|
100 | 3.65 | 3.75 | 3.75 | 0 | 0 | 0 |
15/10/2018 |
3.65
|
6,500 | 3.65 | 3.65 | 3.56 | 0 | 0 | 0 |
12/10/2018 |
3.65
|
1,100 | 3.46 | 3.65 | 3.65 | 0 | 0 | 0 |
11/10/2018 |
3.46
|
800 | 3.56 | 3.56 | 3.46 | 0 | 200 | -0.0 |
10/10/2018 |
3.56
|
100 | 3.75 | 3.75 | 3.56 | 0 | 0 | 0 |
09/10/2018 |
3.75
|
100 | 3.65 | 3.75 | 3.75 | 0 | 0 | 0 |
08/10/2018 |
3.65
|
150 | 3.56 | 3.65 | 3.65 | 0 | 0 | 0 |
05/10/2018 |
3.56
|
21,700 | 3.75 | 3.75 | 3.56 | 0 | 0 | 0 |
04/10/2018 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
03/10/2018 |
3.75
|
20 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
02/10/2018 |
3.75
|
7,200 | 3.65 | 3.75 | 3.65 | 0 | 0 | 0 |
01/10/2018 |
3.65
|
2,600 | 3.56 | 3.65 | 3.65 | 0 | 0 | 0 |
28/09/2018 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
27/09/2018 |
3.56
|
200 | 3.65 | 3.65 | 3.56 | 0 | 0 | 0 |
26/09/2018 |
3.65
|
4,800 | 3.56 | 3.65 | 3.37 | 0 | 0 | 0 |
25/09/2018 |
3.56
|
200 | 3.46 | 3.56 | 3.56 | 0 | 0 | 0 |
24/09/2018 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
21/09/2018 |
3.46
|
23,000 | 3.56 | 3.56 | 3.46 | 0 | 0 | 0 |
20/09/2018 |
3.56
|
2,100 | 3.75 | 3.75 | 3.56 | 0 | 0 | 0 |