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) |
-0.30 | -2.26% | 1,169,300 | 0 | 0 |
12.60
13.60
13
|
2 tháng
(2024-07-22) |
-0.70 | -5.11% | 3,188,300 | -2,200 | -0.0 |
12.40
13.70
13
|
3 tháng
(2024-06-24) |
-1.60 | -10.96% | 8,174,600 | 0 | 0.0 |
12.40
16
13
|
6 tháng
(2024-03-25) |
-0.80 | -5.80% | 29,383,400 | -1,000 | -0.0 |
12.40
16
13
|
12 tháng
(2023-09-26) |
3.60 | 38.30% | 65,690,900 | -29,500 | -0.2 |
6.90
16
13
|
24 tháng
(2022-10-03) |
5.40 | 71.05% | 155,879,794 | 3,000 | 0.1 |
3.20
16
13
|
36 tháng
(2021-10-06) |
3.10 | 31.31% | 272,344,253 | 13,350 | 0.3 |
3.20
23.50
13
|
60 tháng
(2019-10-17) |
7.60 | 140.74% | 421,997,087 | -247,950 | -1.2 |
3.20
23.50
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2019 |
3.10
|
76,807 | 3.10 | 3.20 | 2.90 | 0 | 0 | 0 |
13/02/2019 |
3.10
|
106,710 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
12/02/2019 |
3.10
|
77,967 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
11/02/2019 |
3.10
|
21,000 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
01/02/2019 |
3.10
|
157,500 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
31/01/2019 |
3.20
|
166,727 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
30/01/2019 |
3.20
|
21,600 | 3.20 | 3.20 | 3.10 | 1,000 | 0 | 0.0 |
29/01/2019 |
3.20
|
207,400 | 3.10 | 3.20 | 3.10 | 1,000 | 0 | 0.0 |
28/01/2019 |
3.10
|
391,460 | 3 | 3.20 | 3 | 0 | 0 | 0 |
25/01/2019 |
3
|
111,010 | 3 | 3.10 | 3 | 0 | 0 | 0 |
24/01/2019 |
3
|
68,600 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
23/01/2019 |
2.90
|
18,900 | 2.90 | 2.90 | 2.90 | 1,000 | 0 | 0.0 |
22/01/2019 |
2.90
|
46,100 | 2.80 | 3 | 2.90 | 1,000 | 0 | 0.0 |
21/01/2019 |
2.80
|
21,800 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
18/01/2019 |
2.80
|
22,752 | 2.80 | 2.80 | 2.70 | 1,000 | 0 | 0.0 |
17/01/2019 |
2.80
|
93,600 | 2.90 | 2.90 | 2.70 | 0 | 100 | -0.0 |
16/01/2019 |
2.90
|
70,200 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
15/01/2019 |
2.90
|
36,700 | 2.90 | 3 | 2.90 | 1,000 | 0 | 0.0 |
14/01/2019 |
2.90
|
54,220 | 2.90 | 3 | 2.90 | 1,000 | 0 | 0.0 |
11/01/2019 |
2.90
|
40,000 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
10/01/2019 |
2.90
|
16,000 | 2.90 | 3 | 2.90 | 1,000 | 0 | 0.0 |
09/01/2019 |
2.90
|
43,000 | 2.90 | 3 | 2.90 | 2,000 | 0 | 0.0 |
08/01/2019 |
2.90
|
100,100 | 2.90 | 2.90 | 2.80 | 2,000 | 0 | 0.0 |
07/01/2019 |
2.90
|
72,600 | 3 | 3 | 2.90 | 1,000 | 0 | 0.0 |
04/01/2019 |
3
|
35,300 | 3 | 3 | 2.90 | 0 | 0 | 0 |
03/01/2019 |
3
|
282,100 | 3.10 | 3.10 | 3 | 20,000 | 0 | 0.1 |
02/01/2019 |
3.10
|
900 | 3.10 | 3.10 | 3 | 200 | 0 | 0.0 |
28/12/2018 |
3.10
|
3,250 | 3 | 3.10 | 3 | 3,000 | 0 | 0.0 |
27/12/2018 |
3
|
100,600 | 2.90 | 3.10 | 3 | 12,900 | 0 | 0.0 |
26/12/2018 |
2.90
|
27,302 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
25/12/2018 |
2.90
|
80,445 | 3 | 3 | 2.80 | 0 | 0 | 0 |
24/12/2018 |
3
|
90,800 | 3 | 3 | 2.90 | 0 | 0 | 0 |
21/12/2018 |
3
|
11,600 | 3 | 3 | 2.90 | 0 | 0 | 0 |
20/12/2018 |
3
|
146,100 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
19/12/2018 |
3.10
|
5,500 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
18/12/2018 |
3.20
|
13,100 | 3.10 | 3.20 | 3.10 | 3,000 | 0 | 0.0 |
17/12/2018 |
3.10
|
10,147 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
14/12/2018 |
3.20
|
58,700 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
13/12/2018 |
3.20
|
55,200 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
12/12/2018 |
3.20
|
341,716 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
11/12/2018 |
3.20
|
385,700 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
10/12/2018 |
3.20
|
38,400 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
07/12/2018 |
3.10
|
183,600 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
06/12/2018 |
3.20
|
158,600 | 3.20 | 3.20 | 3.10 | 6,800 | 0 | 0.0 |
05/12/2018 |
3.20
|
155,000 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
04/12/2018 |
3.20
|
9,522 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
03/12/2018 |
3.30
|
465,800 | 3.20 | 3.40 | 3.30 | 0 | 0 | 0 |
30/11/2018 |
3.20
|
93,110 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
29/11/2018 |
3.30
|
459,500 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
28/11/2018 |
3.30
|
156,300 | 3.20 | 3.30 | 3.30 | 0 | 0 | 0 |
27/11/2018 |
3.20
|
118,300 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
26/11/2018 |
3.20
|
260,210 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
23/11/2018 |
3.20
|
304,880 | 3.20 | 3.30 | 3.20 | 0 | 400 | -0.0 |
22/11/2018 |
3.20
|
22,215 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
21/11/2018 |
3.20
|
104,655 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
20/11/2018 |
3.30
|
110,697 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
19/11/2018 |
3.30
|
273,400 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
16/11/2018 |
3.40
|
288,268 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
15/11/2018 |
3.30
|
70,003 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
14/11/2018 |
3.30
|
85,835 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
13/11/2018 |
3.20
|
21,190 | 3.10 | 3.20 | 3.20 | 0 | 0 | 0 |
12/11/2018 |
3.10
|
69,570 | 3.30 | 3.40 | 3 | 0 | 0 | 0 |
09/11/2018 |
3.30
|
267,590 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
08/11/2018 |
3.10
|
143,470 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
07/11/2018 |
3
|
119,790 | 2.80 | 3 | 2.90 | 0 | 0 | 0 |
06/11/2018 |
2.80
|
46,140 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
05/11/2018 |
2.80
|
61,700 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
02/11/2018 |
2.90
|
43,500 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
01/11/2018 |
2.80
|
189,100 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
31/10/2018 |
2.90
|
46,000 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
30/10/2018 |
2.90
|
23,000 | 2.80 | 2.90 | 2.90 | 5,000 | 0 | 0.0 |
29/10/2018 |
2.80
|
42,630 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
26/10/2018 |
2.90
|
86,570 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
25/10/2018 |
2.80
|
135,906 | 3 | 3 | 2.70 | 0 | 0 | 0 |
24/10/2018 |
3
|
76,500 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
23/10/2018 |
3.10
|
9,100 | 3.10 | 3.10 | 3 | 1,100 | 0 | 0.0 |
22/10/2018 |
3.10
|
214,900 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
19/10/2018 |
3
|
50,300 | 3 | 3 | 2.90 | 100 | 0 | 0.0 |
18/10/2018 |
3
|
120,199 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
17/10/2018 |
3.10
|
76,400 | 3 | 3.20 | 3 | 0 | 0 | 0 |
16/10/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
15/10/2018 |
3
|
0 | 2.90 | 3 | 3 | 0 | 0 | 0 |
12/10/2018 |
2.90
|
937,964 | 2.90 | 3.10 | 2.80 | 0 | 1,400 | -0.0 |
11/10/2018 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
10/10/2018 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
09/10/2018 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
08/10/2018 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
05/10/2018 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
04/10/2018 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
03/10/2018 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
02/10/2018 |
2.90
|
223,147 | 2.80 | 3 | 2.80 | 300 | 0 | 0.0 |
01/10/2018 |
2.80
|
107,800 | 2.90 | 3 | 2.80 | 100 | 0 | 0.0 |
28/09/2018 |
2.90
|
139,026 | 2.80 | 3 | 2.90 | 200 | 0 | 0.0 |
27/09/2018 |
2.80
|
59,310 | 3 | 3 | 2.80 | 0 | 0 | 0 |
26/09/2018 |
3
|
225,753 | 2.80 | 3 | 2.80 | 1,200 | 0 | 0.0 |
25/09/2018 |
2.80
|
135,600 | 2.90 | 3 | 2.70 | 200 | 0 | 0.0 |
24/09/2018 |
2.90
|
172,320 | 2.90 | 3.10 | 2.90 | 0 | 5,000 | -0.0 |
21/09/2018 |
2.90
|
630,123 | 2.90 | 3.30 | 2.90 | 0 | 1,000 | -0.0 |
20/09/2018 |
2.90
|
186,365 | 2.60 | 2.90 | 2.70 | 11,000 | 2,500 | 0.0 |
19/09/2018 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |