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) |
-0.70 | -3.15% | 1,614,100 | -20,000 | -0.4 |
21.30
22.80
21.70
|
2 tháng
(2024-07-22) |
-0.50 | -2.27% | 4,573,200 | -20,000 | -0.4 |
20
22.80
21.70
|
3 tháng
(2024-06-21) |
-4.40 | -16.99% | 14,285,100 | 900 | 0.1 |
20
25.90
21.70
|
6 tháng
(2024-03-25) |
-3.50 | -14% | 38,235,700 | -21,200 | -0.5 |
20
27.80
21.70
|
12 tháng
(2023-09-25) |
2.50 | 13.16% | 64,905,200 | 600 | 0.0 |
14.90
27.80
21.70
|
24 tháng
(2022-09-30) |
-1.10 | -4.88% | 115,328,709 | 1,000 | 0.0 |
12.63
39.69
21.70
|
36 tháng
(2021-10-05) |
8.04 | 59.68% | 129,330,018 | -16,000 | -0.4 |
6.77
39.69
21.70
|
60 tháng
(2019-10-16) |
16.48 | 328.04% | 135,128,845 | 8,550 | 0.2 |
2.79
39.69
21.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2020 |
4.05
|
3,688 | 3.91 | 4.46 | 4.05 | 0 | 0 | 0 |
15/09/2020 |
3.91
|
200 | 3.91 | 3.91 | 3.91 | 0 | 200 | -0.0 |
14/09/2020 |
3.91
|
1,000 | 4.53 | 4.53 | 3.91 | 0 | 0 | 0 |
11/09/2020 |
4.53
|
7,533 | 5.30 | 5.30 | 4.53 | 0 | 0 | 0 |
10/09/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
09/09/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
08/09/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
07/09/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
04/09/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
03/09/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
01/09/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
31/08/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
28/08/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
27/08/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
26/08/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
25/08/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
24/08/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
21/08/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
20/08/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
19/08/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
18/08/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
17/08/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
14/08/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
13/08/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
12/08/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
11/08/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
10/08/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
07/08/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
06/08/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
05/08/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
04/08/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
03/08/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
31/07/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
30/07/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
29/07/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
28/07/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
27/07/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
24/07/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
23/07/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
22/07/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
21/07/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
20/07/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
17/07/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
16/07/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
15/07/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
14/07/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
13/07/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
10/07/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
09/07/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
08/07/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
07/07/2020 |
5.30
|
0 | 5.16 | 5.30 | 5.30 | 0 | 0 | 0 |
06/07/2020 |
5.16
|
200 | 4.81 | 5.44 | 5.16 | 0 | 0 | 0 |
03/07/2020 |
4.81
|
1,000 | 4.53 | 4.81 | 4.81 | 0 | 0 | 0 |
02/07/2020 |
4.53
|
1,000 | 3.49 | 4.53 | 4.53 | 0 | 0 | 0 |
01/07/2020 |
3.49
|
1,100 | 3.63 | 4.12 | 3.49 | 0 | 0 | 0 |
30/06/2020 |
3.63
|
500 | 3.70 | 3.70 | 3.63 | 0 | 0 | 0 |
29/06/2020 |
3.70
|
600 | 4.19 | 4.19 | 3.70 | 0 | 0 | 0 |
26/06/2020 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
25/06/2020 |
4.19
|
803 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
24/06/2020 |
4.19
|
100 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
23/06/2020 |
4.19
|
800 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
22/06/2020 |
4.19
|
730 | 4.19 | 4.19 | 4.12 | 0 | 0 | 0 |
19/06/2020 |
4.19
|
670 | 3.70 | 4.19 | 4.12 | 0 | 0 | 0 |
18/06/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
17/06/2020 |
3.70
|
2,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
16/06/2020 |
3.70
|
1,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
15/06/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
12/06/2020 |
3.70
|
300 | 3.56 | 3.70 | 3.70 | 0 | 0 | 0 |
11/06/2020 |
3.56
|
1,700 | 4.26 | 4.33 | 3.49 | 0 | 0 | 0 |
10/06/2020 |
4.26
|
263 | 3.91 | 4.26 | 3.35 | 0 | 0 | 0 |
09/06/2020 |
3.91
|
2,800 | 4.46 | 4.46 | 3.84 | 0 | 0 | 0 |
08/06/2020 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
05/06/2020 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
04/06/2020 |
4.46
|
200 | 5.23 | 5.23 | 4.46 | 0 | 0 | 0 |
03/06/2020 |
5.23
|
100 | 4.88 | 5.23 | 5.23 | 0 | 0 | 0 |
02/06/2020 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
01/06/2020 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
29/05/2020 |
4.88
|
100 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
28/05/2020 |
4.88
|
1,100 | 5.16 | 5.16 | 4.40 | 0 | 0 | 0 |
27/05/2020 |
5.16
|
100 | 4.74 | 5.16 | 5.16 | 0 | 0 | 0 |
26/05/2020 |
4.74
|
100 | 4.26 | 4.74 | 4.74 | 0 | 0 | 0 |
25/05/2020 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
22/05/2020 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
21/05/2020 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
20/05/2020 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
19/05/2020 |
4.26
|
13,400 | 3.84 | 4.26 | 4.26 | 13,000 | 0 | 0.1 |
18/05/2020 |
3.84
|
0 | 3.42 | 3.84 | 3.84 | 0 | 0 | 0 |
15/05/2020 |
3.42
|
221 | 4.12 | 4.26 | 3.42 | 0 | 0 | 0 |
14/05/2020 |
4.12
|
500 | 3.84 | 4.12 | 3.84 | 0 | 0 | 0 |
13/05/2020 |
3.84
|
600 | 4.12 | 4.12 | 3.84 | 0 | 0 | 0 |
12/05/2020 |
4.12
|
1,300 | 3.77 | 4.12 | 3.63 | 0 | 0 | 0 |
11/05/2020 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
08/05/2020 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
07/05/2020 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
06/05/2020 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
05/05/2020 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
04/05/2020 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
29/04/2020 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
28/04/2020 |
3.77
|
100 | 3.42 | 3.77 | 3.77 | 0 | 0 | 0 |
27/04/2020 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |