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) |
0.40 | 8% | 2,109,900 | 25,600 | 0.1 |
4.90
5.60
5.40
|
2 tháng
(2024-07-22) |
0.40 | 8% | 2,652,200 | 38,800 | 0.2 |
4.70
5.60
5.40
|
3 tháng
(2024-06-21) |
-0.30 | -5.26% | 3,996,700 | 82,300 | 0.4 |
4.70
5.70
5.40
|
6 tháng
(2024-03-25) |
0.50 | 10.20% | 14,457,400 | 158,000 | 0.8 |
4.70
6.80
5.40
|
12 tháng
(2023-09-25) |
0.20 | 3.85% | 17,989,600 | 164,200 | 0.8 |
4.40
6.80
5.40
|
24 tháng
(2022-09-30) |
-1 | -15.63% | 38,179,388 | 168,000 | 0.8 |
3
6.80
5.40
|
36 tháng
(2021-10-05) |
-11.50 | -68.05% | 93,261,740 | -58,300 | -2.8 |
3
18.90
5.40
|
60 tháng
(2019-10-16) |
3.20 | 145.45% | 160,198,988 | 190,400 | 0.3 |
1.10
20.90
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2019 |
3.20
|
36,700 | 3.30 | 3.40 | 3.10 | 1,000 | 0 | 0.0 |
13/02/2019 |
3.30
|
32,600 | 3 | 3.30 | 3.10 | 0 | 0 | 0 |
12/02/2019 |
3
|
25,812 | 3.10 | 3.20 | 3 | 1,000 | 0 | 0.0 |
11/02/2019 |
3.10
|
6,100 | 2.90 | 3.10 | 3 | 1,000 | 0 | 0.0 |
01/02/2019 |
2.90
|
34,800 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
31/01/2019 |
3.20
|
11,510 | 3 | 3.20 | 3 | 0 | 0 | 0 |
30/01/2019 |
3
|
22,200 | 3.10 | 3.20 | 3 | 1,000 | 0 | 0.0 |
29/01/2019 |
3.10
|
5,300 | 3.10 | 3.20 | 3 | 500 | 0 | 0.0 |
28/01/2019 |
3.10
|
67,406 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
25/01/2019 |
3.30
|
49,650 | 3.30 | 3.40 | 3 | 0 | 0 | 0 |
24/01/2019 |
3.30
|
7,800 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
23/01/2019 |
3.20
|
36,900 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
22/01/2019 |
3.10
|
72,200 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
21/01/2019 |
3.10
|
14,400 | 3 | 3.30 | 2.90 | 0 | 0 | 0 |
18/01/2019 |
3
|
73,100 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
17/01/2019 |
3.30
|
76,700 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
16/01/2019 |
3.60
|
63,100 | 3.90 | 4.10 | 3.60 | 2,000 | 0 | 0.0 |
15/01/2019 |
3.90
|
162,100 | 3.60 | 3.90 | 3.70 | 200 | 0 | 0.0 |
14/01/2019 |
3.60
|
289,066 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
11/01/2019 |
3.30
|
82,700 | 3.10 | 3.30 | 3.10 | 400 | 0 | 0.0 |
10/01/2019 |
3.10
|
42,908 | 3 | 3.10 | 3 | 0 | 0 | 0 |
09/01/2019 |
3
|
32,900 | 3 | 3 | 2.90 | 0 | 0 | 0 |
08/01/2019 |
3
|
78,000 | 3 | 3 | 2.90 | 0 | 0 | 0 |
07/01/2019 |
3
|
26,340 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
04/01/2019 |
2.80
|
27,000 | 2.70 | 2.90 | 2.80 | 0 | 0 | 0 |
03/01/2019 |
2.70
|
22,700 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
02/01/2019 |
2.90
|
33,300 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
28/12/2018 |
2.90
|
55,500 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
27/12/2018 |
2.90
|
55,301 | 3 | 3 | 2.80 | 0 | 0 | 0 |
26/12/2018 |
3
|
44,302 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
25/12/2018 |
3
|
146,200 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
24/12/2018 |
2.90
|
73,000 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
21/12/2018 |
2.80
|
21,428 | 2.70 | 2.80 | 2.60 | 2,000 | 0 | 0.0 |
20/12/2018 |
2.70
|
21,400 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
19/12/2018 |
2.70
|
29,700 | 2.60 | 2.70 | 2.60 | 5,500 | 0 | 0.0 |
18/12/2018 |
2.60
|
31,570 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
17/12/2018 |
2.50
|
157,800 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
14/12/2018 |
2.60
|
71,000 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
13/12/2018 |
2.70
|
35,600 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
12/12/2018 |
2.80
|
34,570 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
11/12/2018 |
2.90
|
41,100 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
10/12/2018 |
2.80
|
13,700 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
07/12/2018 |
2.60
|
74,425 | 2.80 | 2.90 | 2.60 | 0 | 0 | 0 |
06/12/2018 |
2.80
|
101,642 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
05/12/2018 |
2.80
|
143,635 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
04/12/2018 |
2.80
|
354,116 | 2.70 | 2.80 | 2.50 | 5,000 | 0 | 0.0 |
03/12/2018 |
2.70
|
49,955 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
30/11/2018 |
2.90
|
158,339 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
29/11/2018 |
2.80
|
260,703 | 2.70 | 2.90 | 2.50 | 0 | 0 | 0 |
28/11/2018 |
2.70
|
276,487 | 3 | 3 | 2.70 | 0 | 0 | 0 |
27/11/2018 |
3
|
450,034 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
26/11/2018 |
3.30
|
683,700 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
23/11/2018 |
3.40
|
534,123 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
22/11/2018 |
3.70
|
900,200 | 3.80 | 4 | 3.50 | 0 | 0 | 0 |
21/11/2018 |
3.80
|
851,252 | 4 | 4 | 3.60 | 1,000 | 0 | 0.0 |
20/11/2018 |
4
|
695,500 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
19/11/2018 |
4.20
|
509,500 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
16/11/2018 |
4
|
640,100 | 4 | 4 | 3.60 | 1,000 | 0 | 0.0 |
15/11/2018 |
4
|
456,344 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
14/11/2018 |
4.10
|
435,200 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
13/11/2018 |
4.20
|
276,100 | 4.10 | 4.20 | 3.80 | 0 | 0 | 0 |
12/11/2018 |
4.10
|
132,800 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
09/11/2018 |
4.10
|
102,713 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
08/11/2018 |
4.40
|
105,500 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
07/11/2018 |
4.40
|
108,500 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
06/11/2018 |
4.50
|
167,210 | 4.40 | 4.50 | 4.10 | 0 | 0 | 0 |
05/11/2018 |
4.40
|
210,221 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
02/11/2018 |
4.60
|
138,700 | 4.60 | 4.70 | 4.30 | 1,300 | 0 | 0.0 |
01/11/2018 |
4.60
|
112,300 | 4.70 | 4.80 | 4.40 | 500 | 0 | 0.0 |
31/10/2018 |
4.70
|
123,100 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
30/10/2018 |
4.70
|
142,144 | 5 | 5 | 4.70 | 0 | 0 | 0 |
29/10/2018 |
5
|
221,330 | 5 | 5 | 4.60 | 1,000 | 0 | 0.0 |
26/10/2018 |
5
|
195,400 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
25/10/2018 |
5.10
|
168,200 | 5 | 5.10 | 4.60 | 1,100 | 0 | 0.0 |
24/10/2018 |
5
|
122,287 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
23/10/2018 |
4.90
|
148,100 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
22/10/2018 |
5.20
|
367,000 | 5 | 5.20 | 4.80 | 0 | 0 | 0 |
19/10/2018 |
5
|
162,000 | 5 | 5 | 4.70 | 0 | 0 | 0 |
18/10/2018 |
5
|
330,400 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
17/10/2018 |
5.20
|
92,700 | 5 | 5.30 | 4.90 | 0 | 0 | 0 |
16/10/2018 |
5
|
121,900 | 5.10 | 5.30 | 4.90 | 0 | 0 | 0 |
15/10/2018 |
5.10
|
71,300 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
12/10/2018 |
5.40
|
225,900 | 5.10 | 5.40 | 4.90 | 0 | 0 | 0 |
11/10/2018 |
5.10
|
214,000 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
10/10/2018 |
5.30
|
117,900 | 5.40 | 5.50 | 5 | 0 | 0 | 0 |
09/10/2018 |
5.40
|
126,710 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
08/10/2018 |
5.70
|
85,410 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
05/10/2018 |
5.80
|
423,000 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
04/10/2018 |
5.50
|
526,428 | 5.80 | 5.80 | 5.30 | 0 | 2,000 | -0.0 |
03/10/2018 |
5.80
|
102,200 | 5.80 | 5.90 | 5.50 | 0 | 0 | 0 |
02/10/2018 |
5.80
|
79,710 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
01/10/2018 |
5.90
|
97,900 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
28/09/2018 |
5.80
|
66,900 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
27/09/2018 |
5.70
|
219,720 | 6 | 6 | 5.50 | 0 | 0 | 0 |
26/09/2018 |
6
|
273,263 | 6.20 | 6.50 | 5.70 | 0 | 0 | 0 |
25/09/2018 |
6.20
|
268,645 | 6.50 | 6.70 | 5.90 | 2,000 | 0 | 0.0 |
24/09/2018 |
6.50
|
422,050 | 6 | 6.50 | 5.40 | 0 | 4,500 | -0.0 |
21/09/2018 |
6
|
146,400 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
20/09/2018 |
6.60
|
111,900 | 7.30 | 7.30 | 6.60 | 0 | 0 | 0 |
19/09/2018 |
7.30
|
45,115 | 8.10 | 8.10 | 7.30 | 0 | 0 | 0 |