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) |
-0.05 | -1.49% | 4,476,100 | -3,700 | -0.0 |
3.31
3.39
3.33
|
2 tháng
(2024-07-22) |
-0.16 | -4.61% | 10,225,400 | -78,920 | -0.3 |
3.14
3.52
3.33
|
3 tháng
(2024-06-24) |
-0.23 | -6.50% | 18,540,700 | -66,320 | -0.3 |
3.14
3.76
3.33
|
6 tháng
(2024-03-25) |
-0.27 | -7.54% | 51,395,300 | 9,784 | 0.0 |
3.14
3.95
3.33
|
12 tháng
(2023-09-26) |
-0.28 | -7.80% | 104,236,900 | 404,184 | 1.3 |
2.95
3.95
3.33
|
24 tháng
(2022-10-03) |
-1.10 | -24.94% | 369,444,500 | 585,607 | 1.7 |
2.31
4.69
3.33
|
36 tháng
(2021-10-06) |
-3.61 | -52.17% | 1,079,375,100 | -569,421 | -5.4 |
2.31
13.45
3.33
|
60 tháng
(2019-10-17) |
-1.64 | -33.13% | 1,723,539,970 | -19,731,131 | -91.3 |
2.07
13.45
3.33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
3
|
248,700 | 2.97 | 3.01 | 2.97 | 500 | 0 | 0.0 |
18/09/2018 |
2.97
|
144,840 | 3.01 | 3.02 | 2.96 | 7,960 | 3,730 | 0.0 |
17/09/2018 |
3.01
|
114,380 | 3.04 | 3.08 | 2.99 | 0 | 0 | 0 |
14/09/2018 |
3.04
|
427,380 | 2.93 | 3.08 | 2.86 | 2,140 | 230 | 0.0 |
13/09/2018 |
2.93
|
264,450 | 2.97 | 2.97 | 2.82 | 0 | 0 | 0 |
12/09/2018 |
2.97
|
245,250 | 3.02 | 3.08 | 2.92 | 0 | 0 | 0 |
11/09/2018 |
3.02
|
381,700 | 2.83 | 3.02 | 2.80 | 0 | 10,000 | -0.0 |
10/09/2018 |
2.83
|
1,218,040 | 2.98 | 2.98 | 2.78 | 37,300 | 2,000 | 0.1 |
07/09/2018 |
2.98
|
1,317,910 | 3.20 | 3.20 | 2.98 | 18,470 | 0 | 0.1 |
06/09/2018 |
3.20
|
189,470 | 3.13 | 3.20 | 3.10 | 0 | 0 | 0 |
05/09/2018 |
3.13
|
81,820 | 3.18 | 3.18 | 3.12 | 0 | 0 | 0 |
04/09/2018 |
3.18
|
102,950 | 3.15 | 3.19 | 3.14 | 1,000 | 0 | 0.0 |
31/08/2018 |
3.15
|
192,350 | 3.20 | 3.22 | 3.14 | 0 | 11,820 | -0.0 |
30/08/2018 |
3.20
|
244,610 | 3.15 | 3.22 | 3.12 | 64,010 | 22,490 | 0.1 |
29/08/2018 |
3.15
|
256,650 | 3.13 | 3.19 | 3.12 | 0 | 97,030 | -0.3 |
28/08/2018 |
3.13
|
217,940 | 3.12 | 3.18 | 3.11 | 0 | 0 | 0 |
27/08/2018 |
3.12
|
392,580 | 3.17 | 3.18 | 3.10 | 22,000 | 0 | 0.1 |
24/08/2018 |
3.17
|
103,530 | 3.19 | 3.23 | 3.17 | 5,720 | 15,690 | -0.0 |
23/08/2018 |
3.19
|
258,630 | 3.14 | 3.21 | 3.15 | 1,410 | 28,000 | -0.1 |
22/08/2018 |
3.14
|
247,110 | 3.13 | 3.20 | 3.14 | 10,000 | 0 | 0.0 |
21/08/2018 |
3.13
|
49,720 | 3.15 | 3.17 | 3.13 | 0 | 0 | 0 |
20/08/2018 |
3.15
|
78,820 | 3.20 | 3.20 | 3.15 | 0 | 0 | 0 |
17/08/2018 |
3.20
|
610,690 | 3.10 | 3.23 | 3.15 | 151,330 | 128,900 | 0.1 |
16/08/2018 |
3.10
|
144,560 | 3.12 | 3.12 | 3.10 | 0 | 0 | 0 |
15/08/2018 |
3.12
|
78,450 | 3.14 | 3.18 | 3.10 | 0 | 0 | 0 |
14/08/2018 |
3.14
|
154,570 | 3 | 3.20 | 2.99 | 0 | 0 | 0 |
13/08/2018 |
3
|
212,540 | 3.03 | 3.03 | 2.95 | 0 | 0 | 0 |
10/08/2018 |
3.03
|
234,910 | 3.08 | 3.08 | 2.90 | 0 | 0 | 0 |
09/08/2018 |
3.08
|
34,640 | 3.05 | 3.08 | 3.03 | 0 | 0 | 0 |
08/08/2018 |
3.05
|
80,890 | 3.03 | 3.10 | 3.01 | 0 | 0 | 0 |
07/08/2018 |
3.03
|
116,090 | 3.07 | 3.08 | 3.02 | 0 | 4,240 | -0.0 |
06/08/2018 |
3.07
|
131,770 | 3.18 | 3.18 | 3.07 | 0 | 0 | 0 |
03/08/2018 |
3.18
|
64,450 | 3.15 | 3.18 | 3.14 | 0 | 0 | 0 |
02/08/2018 |
3.15
|
45,520 | 3.15 | 3.20 | 3.14 | 0 | 0 | 0 |
01/08/2018 |
3.15
|
243,820 | 3.15 | 3.23 | 3.12 | 0 | 40,000 | -0.1 |
31/07/2018 |
3.15
|
118,270 | 3.19 | 3.26 | 3.15 | 0 | 0 | 0 |
30/07/2018 |
3.19
|
172,910 | 3.25 | 3.30 | 3.19 | 20,060 | 33,570 | -0.0 |
27/07/2018 |
3.25
|
110,190 | 3.25 | 3.35 | 3.23 | 0 | 10,000 | -0.0 |
26/07/2018 |
3.25
|
155,630 | 3.41 | 3.47 | 3.25 | 0 | 26,000 | -0.1 |
25/07/2018 |
3.41
|
290,190 | 3.40 | 3.53 | 3.39 | 0 | 57,580 | -0.2 |
24/07/2018 |
3.40
|
254,520 | 3.22 | 3.44 | 3.22 | 0 | 0 | 0 |
23/07/2018 |
3.22
|
138,140 | 3.22 | 3.25 | 3.17 | 0 | 0 | 0 |
20/07/2018 |
3.22
|
179,620 | 3.18 | 3.24 | 3.17 | 0 | 0 | 0 |
19/07/2018 |
3.18
|
139,520 | 3.18 | 3.20 | 3.15 | 0 | 0 | 0 |
18/07/2018 |
3.18
|
157,830 | 3.03 | 3.19 | 3.01 | 0 | 0 | 0 |
17/07/2018 |
3.03
|
131,090 | 3 | 3.09 | 2.99 | 0 | 0 | 0 |
16/07/2018 |
3
|
120,750 | 2.95 | 3.08 | 2.95 | 0 | 0 | 0 |
13/07/2018 |
2.95
|
93,020 | 2.97 | 3 | 2.92 | 0 | 0 | 0 |
12/07/2018 |
2.97
|
26,240 | 2.97 | 3 | 2.95 | 0 | 0 | 0 |
11/07/2018 |
2.97
|
109,640 | 3 | 3.04 | 2.92 | 0 | 0 | 0 |
10/07/2018 |
3
|
79,770 | 2.97 | 3.02 | 2.92 | 0 | 0 | 0 |
09/07/2018 |
2.97
|
124,320 | 3 | 3.05 | 2.95 | 0 | 0 | 0 |
06/07/2018 |
3
|
99,650 | 2.95 | 3 | 2.90 | 0 | 0 | 0 |
05/07/2018 |
2.95
|
132,850 | 2.98 | 3.05 | 2.91 | 0 | 0 | 0 |
04/07/2018 |
2.98
|
115,950 | 2.92 | 3.04 | 2.92 | 0 | 0 | 0 |
03/07/2018 |
2.92
|
227,430 | 3.13 | 3.26 | 2.92 | 0 | 0 | 0 |
02/07/2018 |
3.13
|
102,620 | 3.26 | 3.33 | 3.12 | 0 | 0 | 0 |
29/06/2018 |
3.26
|
77,480 | 3.26 | 3.30 | 3.24 | 0 | 0 | 0 |
28/06/2018 |
3.26
|
60,080 | 3.33 | 3.35 | 3.26 | 0 | 0 | 0 |
27/06/2018 |
3.33
|
85,290 | 3.32 | 3.37 | 3.27 | 0 | 0 | 0 |
26/06/2018 |
3.32
|
116,640 | 3.37 | 3.37 | 3.23 | 0 | 0 | 0 |
25/06/2018 |
3.37
|
122,460 | 3.25 | 3.40 | 3.33 | 0 | 0 | 0 |
22/06/2018 |
3.25
|
116,370 | 3.25 | 3.38 | 3.25 | 0 | 0 | 0 |
21/06/2018 |
3.25
|
301,160 | 3.49 | 3.50 | 3.25 | 0 | 0 | 0 |
20/06/2018 |
3.49
|
131,830 | 3.43 | 3.56 | 3.45 | 0 | 0 | 0 |
19/06/2018 |
3.43
|
104,780 | 3.68 | 3.73 | 3.43 | 0 | 0 | 0 |
18/06/2018 |
3.68
|
464,040 | 3.64 | 3.88 | 3.50 | 0 | 0 | 0 |
15/06/2018 |
3.64
|
5,023,640 | 3.41 | 3.64 | 3.40 | 0 | 0 | 0 |
14/06/2018 |
3.41
|
96,310 | 3.26 | 3.41 | 3.20 | 0 | 0 | 0 |
13/06/2018 |
3.26
|
57,270 | 3.18 | 3.31 | 3.15 | 0 | 0 | 0 |
12/06/2018 |
3.18
|
84,110 | 3.32 | 3.32 | 3.11 | 0 | 0 | 0 |
11/06/2018 |
3.32
|
43,600 | 3.39 | 3.39 | 3.32 | 0 | 0 | 0 |
08/06/2018 |
3.39
|
66,550 | 3.40 | 3.43 | 3.32 | 0 | 0 | 0 |
07/06/2018 |
3.40
|
129,680 | 3.32 | 3.49 | 3.32 | 0 | 0 | 0 |
06/06/2018 |
3.32
|
130,420 | 3.38 | 3.38 | 3.31 | 0 | 0 | 0 |
05/06/2018 |
3.38
|
229,520 | 3.25 | 3.38 | 3.23 | 0 | 0 | 0 |
04/06/2018 |
3.25
|
117,070 | 3.23 | 3.26 | 3.16 | 0 | 0 | 0 |
01/06/2018 |
3.23
|
128,550 | 3.18 | 3.25 | 3.12 | 0 | 0 | 0 |
31/05/2018 |
3.18
|
56,080 | 3.12 | 3.19 | 3.08 | 0 | 0 | 0 |
30/05/2018 |
3.12
|
138,020 | 3.23 | 3.25 | 3.10 | 0 | 0 | 0 |
29/05/2018 |
3.23
|
219,040 | 3.05 | 3.24 | 3.07 | 0 | 0 | 0 |
28/05/2018 |
3.05
|
358,990 | 3.25 | 3.25 | 3.05 | 0 | 0 | 0 |
25/05/2018 |
3.25
|
70,880 | 3.35 | 3.40 | 3.20 | 0 | 0 | 0 |
24/05/2018 |
3.35
|
69,960 | 3.43 | 3.45 | 3.33 | 0 | 0 | 0 |
23/05/2018 |
3.43
|
157,340 | 3.35 | 3.49 | 3.32 | 0 | 0 | 0 |
22/05/2018 |
3.35
|
231,230 | 3.47 | 3.50 | 3.25 | 5,000 | 0 | 0.0 |
21/05/2018 |
3.47
|
41,580 | 3.47 | 3.50 | 3.46 | 0 | 0 | 0 |
18/05/2018 |
3.47
|
189,360 | 3.51 | 3.53 | 3.41 | 0 | 0 | 0 |
17/05/2018 |
3.51
|
199,380 | 3.43 | 3.58 | 3.43 | 0 | 5,000 | -0.0 |
16/05/2018 |
3.43
|
321,620 | 3.59 | 3.60 | 3.40 | 0 | 0 | 0 |
15/05/2018 |
3.59
|
863,460 | 3.78 | 3.78 | 3.52 | 0 | 0 | 0 |
14/05/2018 |
3.78
|
198,500 | 3.90 | 3.90 | 3.70 | 6,650 | 0 | 0.0 |
11/05/2018 |
3.90
|
109,570 | 4 | 4 | 3.80 | 0 | 0 | 0 |
10/05/2018 |
4
|
521,790 | 3.79 | 4.05 | 3.80 | 145,190 | 0 | 0.6 |
09/05/2018 |
3.79
|
432,860 | 3.57 | 3.81 | 3.35 | 29,810 | 6,650 | 0.1 |
08/05/2018 |
3.57
|
280,110 | 3.34 | 3.57 | 3.32 | 0 | 0 | 0 |
07/05/2018 |
3.34
|
774,370 | 3.58 | 3.80 | 3.33 | 0 | 145,190 | -0.5 |
04/05/2018 |
3.58
|
280,930 | 3.81 | 3.94 | 3.58 | 0 | 29,810 | -0.1 |
03/05/2018 |
3.81
|
223,950 | 4.09 | 4.09 | 3.81 | 0 | 0 | 0 |
02/05/2018 |
4.09
|
201,770 | 4.13 | 4.19 | 4.05 | 19,260 | 0 | 0.1 |