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) |
-0.20 | -3.64% | 137,900 | 0 | 0 |
5.10
5.70
5.10
|
2 tháng
(2024-07-22) |
-0.90 | -14.52% | 375,600 | 0 | 0 |
5.10
6.40
5.10
|
3 tháng
(2024-06-21) |
-0.40 | -7.02% | 589,300 | 0 | 0 |
5.10
7.20
5.10
|
6 tháng
(2024-03-25) |
-3 | -36.14% | 1,858,100 | 15,700 | 0.1 |
5.10
8.50
5.10
|
12 tháng
(2023-09-25) |
-3.70 | -41.11% | 3,708,200 | 43,000 | 0.5 |
5
9
5.10
|
24 tháng
(2022-09-30) |
0.30 | 6% | 8,124,675 | 48,900 | 0.5 |
2.70
10.60
5.10
|
36 tháng
(2021-10-05) |
-0.80 | -13.11% | 18,846,793 | 45,030 | 0.5 |
2.70
10.70
5.10
|
60 tháng
(2019-10-16) |
1.40 | 35.90% | 37,443,872 | 49,130 | 0.6 |
1.40
10.70
5.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2020 |
2.20
|
18,800 | 2.40 | 2.50 | 2.20 | 0 | 0 | 0 |
16/09/2020 |
2.40
|
589,500 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
15/09/2020 |
2.60
|
111,539 | 2.50 | 2.60 | 2.30 | 0 | 0 | 0 |
14/09/2020 |
2.50
|
105,270 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
11/09/2020 |
2.70
|
30,800 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
10/09/2020 |
2.70
|
55,400 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
09/09/2020 |
2.70
|
66,609 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
08/09/2020 |
2.70
|
8,800 | 3 | 3 | 2.70 | 0 | 0 | 0 |
07/09/2020 |
3
|
14,690 | 3 | 3 | 2.70 | 0 | 0 | 0 |
04/09/2020 |
3
|
9,400 | 3 | 3 | 2.70 | 0 | 0 | 0 |
03/09/2020 |
3
|
16,300 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
01/09/2020 |
2.90
|
6,420 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
31/08/2020 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
28/08/2020 |
3.20
|
25,975 | 3 | 3.20 | 2.70 | 0 | 0 | 0 |
27/08/2020 |
3
|
4,026 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
26/08/2020 |
3.10
|
500 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
25/08/2020 |
3.10
|
2,200 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
24/08/2020 |
3.10
|
300 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
21/08/2020 |
3.10
|
19,500 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
20/08/2020 |
3.10
|
12,600 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
19/08/2020 |
3.10
|
3,200 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
18/08/2020 |
3.20
|
1,800 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
17/08/2020 |
3.50
|
9,500 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
14/08/2020 |
3.80
|
23,500 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
13/08/2020 |
3.80
|
24,201 | 3.50 | 3.80 | 3.20 | 0 | 0 | 0 |
12/08/2020 |
3.50
|
1,054 | 3.30 | 3.50 | 3.50 | 0 | 0 | 0 |
11/08/2020 |
3.30
|
37,300 | 3.20 | 3.30 | 2.90 | 0 | 0 | 0 |
10/08/2020 |
3.20
|
11,900 | 3 | 3.30 | 3.10 | 0 | 0 | 0 |
07/08/2020 |
3
|
19,200 | 2.80 | 3 | 2.90 | 0 | 0 | 0 |
06/08/2020 |
2.80
|
90,200 | 2.60 | 2.80 | 2.40 | 0 | 0 | 0 |
05/08/2020 |
2.60
|
20,100 | 2.80 | 2.90 | 2.60 | 0 | 0 | 0 |
04/08/2020 |
2.80
|
54,080 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
03/08/2020 |
3.10
|
61,200 | 3 | 3.20 | 3 | 400 | 0 | 0.0 |
31/07/2020 |
3
|
27,188 | 2.80 | 3 | 3 | 0 | 0 | 0 |
30/07/2020 |
2.80
|
136,903 | 2.60 | 2.80 | 2.80 | 0 | 0 | 0 |
29/07/2020 |
2.60
|
46,500 | 2.40 | 2.60 | 2.60 | 0 | 0 | 0 |
28/07/2020 |
2.40
|
123,615 | 2.60 | 2.80 | 2.40 | 0 | 0 | 0 |
27/07/2020 |
2.60
|
32,610 | 2.40 | 2.60 | 2.20 | 0 | 0 | 0 |
24/07/2020 |
2.40
|
46,590 | 2.20 | 2.40 | 2.20 | 0 | 0 | 0 |
23/07/2020 |
2.20
|
52,700 | 2 | 2.20 | 1.80 | 0 | 0 | 0 |
22/07/2020 |
2
|
26,000 | 1.90 | 2 | 2 | 0 | 0 | 0 |
21/07/2020 |
1.90
|
9,765 | 1.80 | 1.90 | 1.90 | 0 | 0 | 0 |
20/07/2020 |
1.80
|
87,100 | 2 | 2.20 | 1.80 | 0 | 0 | 0 |
17/07/2020 |
2
|
73,200 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
16/07/2020 |
1.90
|
3,440 | 1.80 | 1.90 | 1.90 | 0 | 0 | 0 |
15/07/2020 |
1.80
|
38,000 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
14/07/2020 |
1.80
|
175,500 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
13/07/2020 |
1.80
|
17,741 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
10/07/2020 |
1.70
|
100,040 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
09/07/2020 |
1.60
|
100 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
08/07/2020 |
1.70
|
700 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
07/07/2020 |
1.80
|
10,600 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
06/07/2020 |
1.80
|
8,300 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
03/07/2020 |
1.70
|
19,011 | 1.60 | 1.70 | 1.70 | 0 | 0 | 0 |
02/07/2020 |
1.60
|
5,010 | 1.50 | 1.60 | 1.60 | 0 | 0 | 0 |
01/07/2020 |
1.50
|
2,500 | 1.50 | 1.60 | 1.50 | 0 | 0 | 0 |
30/06/2020 |
1.50
|
26,800 | 1.60 | 1.70 | 1.50 | 0 | 0 | 0 |
29/06/2020 |
1.60
|
29,400 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
26/06/2020 |
1.70
|
101,600 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
25/06/2020 |
1.80
|
3,100 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
24/06/2020 |
1.70
|
81,600 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
23/06/2020 |
1.80
|
9,800 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
22/06/2020 |
1.90
|
15,900 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
19/06/2020 |
1.90
|
46,400 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
18/06/2020 |
1.80
|
23,700 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
17/06/2020 |
1.80
|
32,100 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
16/06/2020 |
1.80
|
28,900 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
15/06/2020 |
1.90
|
34,300 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
12/06/2020 |
1.90
|
111,800 | 2 | 2 | 1.90 | 0 | 0 | 0 |
11/06/2020 |
2
|
115,130 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
10/06/2020 |
1.90
|
96,640 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
09/06/2020 |
1.90
|
187,100 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
08/06/2020 |
1.90
|
61,624 | 1.80 | 1.90 | 1.90 | 0 | 0 | 0 |
05/06/2020 |
1.80
|
42,100 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
04/06/2020 |
1.80
|
1,150 | 2 | 2 | 1.80 | 0 | 0 | 0 |
03/06/2020 |
2
|
145,000 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
02/06/2020 |
1.90
|
221,000 | 1.80 | 1.90 | 1.80 | 0 | 100 | -0.0 |
01/06/2020 |
1.80
|
83,500 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
29/05/2020 |
1.70
|
20,900 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
28/05/2020 |
1.80
|
91,100 | 1.80 | 1.90 | 1.80 | 100 | 100 | 0 |
27/05/2020 |
1.80
|
28,900 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
26/05/2020 |
1.70
|
83,400 | 1.70 | 1.70 | 1.60 | 0 | 1,600 | -0.0 |
25/05/2020 |
1.70
|
49,300 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
22/05/2020 |
1.80
|
87,410 | 1.80 | 1.80 | 1.70 | 100 | 0 | 0.0 |
21/05/2020 |
1.80
|
84,224 | 1.90 | 1.90 | 1.80 | 0 | 1,600 | -0.0 |
20/05/2020 |
1.90
|
196,100 | 1.80 | 1.90 | 1.80 | 1,600 | 0 | 0.0 |
19/05/2020 |
1.80
|
171,800 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
18/05/2020 |
1.70
|
212,300 | 1.60 | 1.70 | 1.70 | 1,600 | 0 | 0.0 |
15/05/2020 |
1.60
|
102,200 | 1.50 | 1.60 | 1.60 | 0 | 0 | 0 |
14/05/2020 |
1.50
|
92,124 | 1.40 | 1.50 | 1.30 | 0 | 0 | 0 |
13/05/2020 |
1.40
|
298,500 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
12/05/2020 |
1.40
|
122,400 | 1.40 | 1.50 | 1.30 | 0 | 0 | 0 |
11/05/2020 |
1.40
|
87,900 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
08/05/2020 |
1.50
|
43,600 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
07/05/2020 |
1.60
|
3,039 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
06/05/2020 |
1.70
|
11,100 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
05/05/2020 |
1.80
|
6,800 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
04/05/2020 |
1.90
|
12,701 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
29/04/2020 |
1.90
|
11,700 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
28/04/2020 |
1.90
|
28,100 | 2 | 2 | 1.80 | 0 | 0 | 0 |