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) |
0.08 | 3.03% | 222,700 | 1,000 | 0.0 |
2.47
2.72
2.72
|
2 tháng
(2024-07-22) |
0.01 | 0.37% | 347,600 | 600 | 0.0 |
2.47
2.75
2.72
|
3 tháng
(2024-06-21) |
-0.18 | -6.21% | 454,900 | 3,500 | 0.0 |
2.47
2.90
2.72
|
6 tháng
(2024-03-25) |
-0.18 | -6.21% | 2,160,000 | 8,300 | 0.0 |
2.47
3.26
2.72
|
12 tháng
(2023-09-25) |
-0.68 | -20% | 3,335,800 | 11,300 | 0.0 |
2.47
3.56
2.72
|
24 tháng
(2022-09-30) |
-1.09 | -28.61% | 8,302,100 | 63,600 | 0.6 |
2.40
4.30
2.72
|
36 tháng
(2021-10-05) |
-5.50 | -66.91% | 25,701,400 | 52,700 | 0.6 |
2.40
9.30
2.72
|
60 tháng
(2019-10-16) |
-0.16 | -5.69% | 31,503,040 | 67,680 | 0.7 |
2.40
9.30
2.72
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2021 |
3.46
|
8,100 | 3.56 | 3.56 | 3.35 | 0 | 0 | 0 |
04/02/2021 |
3.56
|
9,200 | 3.51 | 3.61 | 3.41 | 0 | 0 | 0 |
03/02/2021 |
3.51
|
5,500 | 3.75 | 3.75 | 3.49 | 0 | 0 | 0 |
02/02/2021 |
3.75
|
3,200 | 3.59 | 3.80 | 3.75 | 0 | 0 | 0 |
01/02/2021 |
3.59
|
13,200 | 3.36 | 3.59 | 3.55 | 100 | 0 | 0.0 |
29/01/2021 |
3.36
|
11,000 | 3.14 | 3.36 | 2.94 | 600 | 0 | 0.0 |
28/01/2021 |
3.14
|
3,400 | 3.36 | 3.36 | 3.14 | 0 | 0 | 0 |
27/01/2021 |
3.36
|
9,800 | 3.59 | 3.59 | 3.34 | 0 | 0 | 0 |
26/01/2021 |
3.59
|
8,500 | 3.85 | 3.85 | 3.58 | 0 | 0 | 0 |
25/01/2021 |
3.85
|
2,200 | 3.65 | 3.85 | 3.56 | 0 | 0 | 0 |
22/01/2021 |
3.65
|
22,200 | 3.85 | 4.06 | 3.58 | 0 | 0 | 0 |
21/01/2021 |
3.85
|
23,100 | 3.75 | 3.85 | 3.50 | 0 | 5,900 | -0.0 |
20/01/2021 |
3.75
|
9,600 | 3.85 | 3.99 | 3.58 | 0 | 0 | 0 |
19/01/2021 |
3.85
|
55,100 | 4.07 | 4.29 | 3.85 | 0 | 0 | 0 |
18/01/2021 |
4.07
|
43,700 | 3.81 | 4.07 | 3.94 | 0 | 0 | 0 |
15/01/2021 |
3.81
|
10,100 | 3.57 | 3.81 | 3.81 | 0 | 0 | 0 |
14/01/2021 |
3.57
|
62,700 | 3.34 | 3.57 | 3.36 | 0 | 0 | 0 |
13/01/2021 |
3.34
|
25,400 | 3.33 | 3.36 | 3.27 | 0 | 0 | 0 |
12/01/2021 |
3.33
|
7,700 | 3.36 | 3.36 | 3.29 | 0 | 0 | 0 |
11/01/2021 |
3.36
|
5,800 | 3.27 | 3.36 | 3.27 | 0 | 0 | 0 |
08/01/2021 |
3.27
|
23,000 | 3.27 | 3.27 | 3.07 | 0 | 3,000 | -0.0 |
07/01/2021 |
3.27
|
10,800 | 3.46 | 3.46 | 3.27 | 0 | 0 | 0 |
06/01/2021 |
3.46
|
7,900 | 3.36 | 3.46 | 3.14 | 0 | 0 | 0 |
05/01/2021 |
3.36
|
3,200 | 3.17 | 3.36 | 3.36 | 0 | 0 | 0 |
04/01/2021 |
3.17
|
5,200 | 3.27 | 3.27 | 3.09 | 0 | 0 | 0 |
31/12/2020 |
3.27
|
1,380 | 3.17 | 3.27 | 3.08 | 0 | 0 | 0 |
30/12/2020 |
3.17
|
5,470 | 3.08 | 3.29 | 3.08 | 0 | 0 | 0 |
29/12/2020 |
3.08
|
1,100 | 3.17 | 3.17 | 3.08 | 0 | 0 | 0 |
28/12/2020 |
3.17
|
500 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
25/12/2020 |
3.17
|
80 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
24/12/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
23/12/2020 |
3.17
|
2,360 | 3.21 | 3.21 | 3.17 | 0 | 0 | 0 |
22/12/2020 |
3.21
|
1,110 | 3.21 | 3.36 | 3.03 | 0 | 0 | 0 |
21/12/2020 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
18/12/2020 |
3.21
|
7,110 | 3.20 | 3.22 | 3.20 | 0 | 0 | 0 |
17/12/2020 |
3.20
|
2,040 | 3.00 | 3.20 | 3.08 | 0 | 0 | 0 |
16/12/2020 |
3.00
|
2,000 | 2.98 | 3.17 | 3.00 | 0 | 0 | 0 |
15/12/2020 |
2.98
|
1,430 | 3.13 | 3.17 | 2.98 | 0 | 0 | 0 |
14/12/2020 |
3.13
|
90 | 3.36 | 3.36 | 3.13 | 0 | 0 | 0 |
11/12/2020 |
3.36
|
10 | 3.18 | 3.36 | 3.36 | 0 | 0 | 0 |
10/12/2020 |
3.18
|
700 | 2.99 | 3.18 | 2.99 | 0 | 0 | 0 |
09/12/2020 |
2.99
|
720 | 3.17 | 3.17 | 2.99 | 0 | 0 | 0 |
08/12/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
07/12/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
04/12/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
03/12/2020 |
3.17
|
350 | 3.14 | 3.17 | 3.17 | 0 | 0 | 0 |
02/12/2020 |
3.14
|
1,840 | 3.00 | 3.14 | 3.00 | 0 | 0 | 0 |
01/12/2020 |
3.00
|
5,160 | 3.11 | 3.25 | 2.99 | 0 | 0 | 0 |
30/11/2020 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
27/11/2020 |
3.11
|
8,710 | 3.10 | 3.24 | 3.10 | 0 | 0 | 0 |
26/11/2020 |
3.10
|
400 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
25/11/2020 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
24/11/2020 |
3.10
|
2,300 | 3.31 | 3.31 | 3.10 | 0 | 0 | 0 |
23/11/2020 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
20/11/2020 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
19/11/2020 |
3.31
|
8,710 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
18/11/2020 |
3.31
|
90 | 3.16 | 3.31 | 3.16 | 0 | 0 | 0 |
17/11/2020 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
16/11/2020 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
13/11/2020 |
3.16
|
250 | 3.16 | 3.16 | 2.98 | 0 | 0 | 0 |
12/11/2020 |
3.16
|
2,010 | 3.08 | 3.16 | 2.99 | 500 | 0 | 0.0 |
11/11/2020 |
3.08
|
1,000 | 2.98 | 3.08 | 3.08 | 0 | 0 | 0 |
10/11/2020 |
2.98
|
670 | 3.08 | 3.08 | 2.93 | 0 | 0 | 0 |
09/11/2020 |
3.08
|
1,660 | 3.17 | 3.17 | 3.00 | 0 | 0 | 0 |
06/11/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
05/11/2020 |
3.17
|
20 | 3.09 | 3.17 | 2.90 | 0 | 0 | 0 |
04/11/2020 |
3.09
|
10 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
03/11/2020 |
3.09
|
6,570 | 3.32 | 3.32 | 3.09 | 0 | 0 | 0 |
02/11/2020 |
3.32
|
820 | 3.25 | 3.39 | 3.06 | 0 | 0 | 0 |
30/10/2020 |
3.25
|
10 | 3.13 | 3.25 | 3.25 | 0 | 0 | 0 |
29/10/2020 |
3.13
|
10,260 | 3.14 | 3.27 | 2.94 | 0 | 0 | 0 |
28/10/2020 |
3.14
|
70 | 3.02 | 3.14 | 3.14 | 0 | 0 | 0 |
27/10/2020 |
3.02
|
2,150 | 2.88 | 3.02 | 2.98 | 0 | 0 | 0 |
26/10/2020 |
2.88
|
8,730 | 3.08 | 3.08 | 2.88 | 0 | 0 | 0 |
23/10/2020 |
3.08
|
320 | 3.12 | 3.12 | 3.08 | 0 | 0 | 0 |
22/10/2020 |
3.12
|
12,510 | 3.27 | 3.27 | 3.05 | 0 | 0 | 0 |
21/10/2020 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
20/10/2020 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
19/10/2020 |
3.27
|
120 | 3.11 | 3.31 | 3.27 | 0 | 0 | 0 |
16/10/2020 |
3.11
|
18,150 | 3.32 | 3.32 | 3.11 | 0 | 0 | 0 |
15/10/2020 |
3.32
|
570 | 3.17 | 3.36 | 3.03 | 0 | 0 | 0 |
14/10/2020 |
3.17
|
2,020 | 3.17 | 3.18 | 3.17 | 0 | 0 | 0 |
13/10/2020 |
3.17
|
1,750 | 3.17 | 3.36 | 3.17 | 0 | 0 | 0 |
12/10/2020 |
3.17
|
9,200 | 3.36 | 3.36 | 3.13 | 0 | 0 | 0 |
09/10/2020 |
3.36
|
3,640 | 3.31 | 3.36 | 3.36 | 0 | 0 | 0 |
08/10/2020 |
3.31
|
4,010 | 3.14 | 3.31 | 3.31 | 1,000 | 0 | 0.0 |
07/10/2020 |
3.14
|
13,720 | 2.94 | 3.14 | 2.94 | 0 | 0 | 0 |
06/10/2020 |
2.94
|
7,490 | 2.93 | 2.98 | 2.93 | 0 | 0 | 0 |
05/10/2020 |
2.93
|
2,020 | 3.07 | 3.07 | 2.93 | 0 | 0 | 0 |
02/10/2020 |
3.07
|
1,500 | 3.08 | 3.08 | 2.93 | 0 | 0 | 0 |
01/10/2020 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
30/09/2020 |
3.08
|
260 | 2.99 | 3.08 | 3.08 | 0 | 0 | 0 |
29/09/2020 |
2.99
|
3,870 | 2.90 | 2.99 | 2.88 | 0 | 0 | 0 |
28/09/2020 |
2.90
|
10 | 3.04 | 3.04 | 2.90 | 0 | 0 | 0 |
25/09/2020 |
3.04
|
2,200 | 3.03 | 3.05 | 3.04 | 0 | 0 | 0 |
24/09/2020 |
3.03
|
33,670 | 3.24 | 3.24 | 3.02 | 0 | 0 | 0 |
23/09/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
22/09/2020 |
3.24
|
1,080 | 3.17 | 3.24 | 2.95 | 0 | 1,000 | -0.0 |
21/09/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
18/09/2020 |
3.17
|
560 | 3.17 | 3.27 | 2.95 | 0 | 0 | 0 |