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 | -2.86% | 13,500 | 0 | 0 |
3.40
3.60
3.40
|
2 tháng
(2024-07-22) |
-0.50 | -12.82% | 33,100 | 0 | 0 |
3.30
3.90
3.40
|
3 tháng
(2024-06-24) |
-0.80 | -19.05% | 70,100 | 0 | 0 |
3.30
4.20
3.40
|
6 tháng
(2024-03-25) |
-0.70 | -17.07% | 652,500 | 320,800 | 1.1 |
3.30
5.90
3.40
|
12 tháng
(2023-09-26) |
-1.90 | -35.85% | 1,348,900 | 320,935 | 1.1 |
3.30
5.90
3.40
|
24 tháng
(2022-10-03) |
-9.40 | -73.44% | 5,765,986 | -473,315 | -4.2 |
3.30
12.80
3.40
|
36 tháng
(2021-10-06) |
-16.30 | -82.74% | 8,595,258 | -585,712 | -5.7 |
3.30
24.10
3.40
|
60 tháng
(2019-10-17) |
-3.75 | -52.45% | 16,832,898 | -388,982 | -8.6 |
3.30
46.15
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/01/2021 |
12.15
|
63,400 | 11.40 | 12.15 | 11.40 | 1,000 | 24,200 | -0.3 |
27/01/2021 |
11.40
|
128,900 | 10.70 | 11.40 | 11.30 | 2,000 | 33,900 | -0.4 |
26/01/2021 |
10.70
|
38,600 | 10 | 10.70 | 10.70 | 0 | 200 | -0.0 |
25/01/2021 |
10
|
6,600 | 9.37 | 10 | 10 | 0 | 200 | -0.0 |
22/01/2021 |
9.37
|
108,400 | 8.76 | 9.37 | 9.33 | 0 | 300 | -0.0 |
21/01/2021 |
8.76
|
11,800 | 8.19 | 8.76 | 8.75 | 0 | 0 | 0 |
20/01/2021 |
8.19
|
2,200 | 7.66 | 8.19 | 8.19 | 0 | 500 | -0.0 |
19/01/2021 |
7.66
|
67,900 | 7.16 | 7.66 | 7.66 | 0 | 900 | -0.0 |
18/01/2021 |
7.16
|
1,300 | 6.70 | 7.16 | 7.16 | 0 | 500 | -0.0 |
15/01/2021 |
6.70
|
38,100 | 6.27 | 6.70 | 6.70 | 0 | 21,200 | -0.1 |
14/01/2021 |
6.27
|
16,500 | 5.86 | 6.27 | 6.27 | 0 | 10,500 | -0.1 |
13/01/2021 |
5.86
|
14,300 | 5.48 | 5.86 | 5.86 | 0 | 10,500 | -0.1 |
12/01/2021 |
5.48
|
48,600 | 5.13 | 5.48 | 5.47 | 0 | 32,500 | -0.2 |
11/01/2021 |
5.13
|
16,900 | 4.80 | 5.13 | 4.80 | 0 | 1,000 | -0.0 |
08/01/2021 |
4.80
|
2,000 | 4.70 | 5 | 4.76 | 0 | 0 | 0 |
07/01/2021 |
4.70
|
2,800 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
06/01/2021 |
4.80
|
6,900 | 4.95 | 5 | 4.63 | 300 | 0 | 0.0 |
05/01/2021 |
4.95
|
4,400 | 5.30 | 5.45 | 4.95 | 0 | 0 | 0 |
04/01/2021 |
5.30
|
14,000 | 5 | 5.30 | 4.70 | 0 | 5,700 | -0.0 |
31/12/2020 |
5
|
4,980 | 4.70 | 5 | 4.78 | 0 | 0 | 0 |
30/12/2020 |
4.70
|
38,140 | 4.50 | 4.81 | 4.50 | 2,000 | 0 | 0.0 |
29/12/2020 |
4.50
|
3,370 | 4.36 | 4.51 | 4.36 | 0 | 0 | 0 |
28/12/2020 |
4.36
|
340 | 4.56 | 4.56 | 4.26 | 0 | 0 | 0 |
25/12/2020 |
4.56
|
14,260 | 4.50 | 4.58 | 4.31 | 0 | 0 | 0 |
24/12/2020 |
4.50
|
5,270 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
23/12/2020 |
4.50
|
12,230 | 4.21 | 4.50 | 4.21 | 0 | 0 | 0 |
22/12/2020 |
4.21
|
4,920 | 4.40 | 4.65 | 4.21 | 0 | 0 | 0 |
21/12/2020 |
4.40
|
9,500 | 4.40 | 4.40 | 4.31 | 0 | 0 | 0 |
18/12/2020 |
4.40
|
32,020 | 4.40 | 4.40 | 4.20 | 27,000 | 0 | 0.1 |
17/12/2020 |
4.40
|
3,130 | 4.40 | 4.40 | 4.40 | 0 | 600 | -0.0 |
16/12/2020 |
4.40
|
3,040 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
15/12/2020 |
4.40
|
2,850 | 4.40 | 4.40 | 4.13 | 0 | 0 | 0 |
14/12/2020 |
4.40
|
1,720 | 4.35 | 4.40 | 4.30 | 0 | 0 | 0 |
11/12/2020 |
4.35
|
2,010 | 4.20 | 4.35 | 4.26 | 0 | 0 | 0 |
10/12/2020 |
4.20
|
330 | 4.35 | 4.35 | 4.20 | 0 | 0 | 0 |
09/12/2020 |
4.35
|
7,000 | 4.35 | 4.35 | 4.35 | 7,000 | 0 | 0.0 |
08/12/2020 |
4.35
|
2,440 | 4.46 | 4.46 | 4.35 | 0 | 0 | 0 |
07/12/2020 |
4.46
|
30 | 4.40 | 4.46 | 4.46 | 30 | 0 | 0.0 |
04/12/2020 |
4.40
|
610 | 4.47 | 4.47 | 4.30 | 0 | 0 | 0 |
03/12/2020 |
4.47
|
290 | 4.40 | 4.47 | 4.40 | 0 | 0 | 0 |
02/12/2020 |
4.40
|
25,360 | 4.25 | 4.40 | 4.20 | 0 | 0 | 0 |
01/12/2020 |
4.25
|
1,400 | 4.40 | 4.40 | 4.25 | 0 | 0 | 0 |
30/11/2020 |
4.40
|
1,780 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
27/11/2020 |
4.40
|
7,140 | 4.19 | 4.44 | 4.19 | 0 | 0 | 0 |
26/11/2020 |
4.19
|
3,860 | 4.49 | 4.49 | 4.19 | 0 | 0 | 0 |
25/11/2020 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
24/11/2020 |
4.49
|
1,330 | 4.23 | 4.49 | 4.35 | 0 | 0 | 0 |
23/11/2020 |
4.23
|
8,080 | 4.45 | 4.46 | 4.23 | 0 | 0 | 0 |
20/11/2020 |
4.45
|
3,210 | 4.45 | 4.45 | 4.41 | 0 | 0 | 0 |
19/11/2020 |
4.45
|
3,580 | 4.41 | 4.45 | 4.45 | 0 | 0 | 0 |
18/11/2020 |
4.41
|
1,030 | 4.70 | 4.70 | 4.41 | 0 | 0 | 0 |
17/11/2020 |
4.70
|
240 | 4.40 | 4.70 | 4.12 | 0 | 0 | 0 |
16/11/2020 |
4.40
|
6,290 | 4.65 | 4.66 | 4.40 | 0 | 0 | 0 |
13/11/2020 |
4.65
|
840 | 4.35 | 4.65 | 4.36 | 0 | 0 | 0 |
12/11/2020 |
4.35
|
100 | 4.40 | 4.40 | 4.35 | 0 | 0 | 0 |
11/11/2020 |
4.40
|
2,700 | 4.50 | 4.50 | 4.37 | 0 | 0 | 0 |
10/11/2020 |
4.50
|
1,460 | 4.80 | 5.13 | 4.48 | 0 | 0 | 0 |
09/11/2020 |
4.80
|
300 | 4.98 | 4.98 | 4.64 | 0 | 0 | 0 |
06/11/2020 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
05/11/2020 |
4.98
|
1,660 | 4.66 | 4.98 | 4.36 | 0 | 0 | 0 |
04/11/2020 |
4.66
|
400 | 5.01 | 5.01 | 4.66 | 0 | 0 | 0 |
03/11/2020 |
5.01
|
10 | 5.35 | 5.35 | 5.01 | 0 | 0 | 0 |
02/11/2020 |
5.35
|
3,690 | 5.41 | 5.41 | 5.04 | 0 | 0 | 0 |
30/10/2020 |
5.41
|
1,220 | 5.09 | 5.41 | 4.74 | 0 | 0 | 0 |
29/10/2020 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
28/10/2020 |
5.09
|
2,020 | 4.78 | 5.10 | 4.45 | 0 | 0 | 0 |
27/10/2020 |
4.78
|
1,390 | 4.48 | 4.78 | 4.17 | 360 | 0 | 0.0 |
26/10/2020 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
23/10/2020 |
4.48
|
20 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
22/10/2020 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
21/10/2020 |
4.48
|
210 | 4.81 | 4.81 | 4.48 | 0 | 0 | 0 |
20/10/2020 |
4.81
|
520 | 4.50 | 4.81 | 4.81 | 520 | 0 | 0.0 |
19/10/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
16/10/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
15/10/2020 |
4.50
|
1,000 | 4.41 | 4.50 | 4.50 | 0 | 0 | 0 |
14/10/2020 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
13/10/2020 |
4.41
|
90 | 4.70 | 4.70 | 4.41 | 0 | 0 | 0 |
12/10/2020 |
4.70
|
1,150 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
09/10/2020 |
4.70
|
1,110 | 4.81 | 4.81 | 4.70 | 0 | 0 | 0 |
08/10/2020 |
4.81
|
3,040 | 5.13 | 5.13 | 4.80 | 0 | 0 | 0 |
07/10/2020 |
5.13
|
11,860 | 5 | 5.13 | 4.70 | 420 | 0 | 0.0 |
06/10/2020 |
5
|
1,380 | 4.70 | 5 | 4.50 | 0 | 0 | 0 |
05/10/2020 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
02/10/2020 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
01/10/2020 |
4.70
|
210 | 4.88 | 4.88 | 4.70 | 0 | 0 | 0 |
30/09/2020 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
29/09/2020 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
28/09/2020 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
25/09/2020 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
24/09/2020 |
4.88
|
560 | 4.57 | 4.88 | 4.26 | 30 | 0 | 0.0 |
23/09/2020 |
4.57
|
270 | 4.91 | 4.91 | 4.57 | 270 | 0 | 0.0 |
22/09/2020 |
4.91
|
500 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
21/09/2020 |
4.91
|
500 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
18/09/2020 |
4.91
|
100 | 5.15 | 5.15 | 4.91 | 0 | 0 | 0 |
17/09/2020 |
5.15
|
1,500 | 5 | 5.15 | 5 | 0 | 0 | 0 |
16/09/2020 |
5
|
830 | 5 | 5 | 5 | 830 | 0 | 0.0 |
15/09/2020 |
5
|
510 | 4.98 | 5 | 5 | 0 | 0 | 0 |
14/09/2020 |
4.98
|
340 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
11/09/2020 |
4.98
|
1,750 | 5 | 5 | 4.98 | 0 | 0 | 0 |
10/09/2020 |
5
|
6,890 | 4.90 | 5.10 | 4.81 | 0 | 0 | 0 |