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) |
-0.07 | -1.78% | 160,800 | -62 | -0.0 |
3.71
4.20
3.94
|
2 tháng
(2024-07-22) |
-0.36 | -8.53% | 542,800 | -662 | -0.0 |
3.71
4.22
3.94
|
3 tháng
(2024-06-24) |
-0.48 | -11.06% | 748,500 | -662 | -0.0 |
3.71
4.35
3.94
|
6 tháng
(2024-03-25) |
-0.66 | -14.60% | 2,747,900 | -762 | -0.0 |
3.71
4.95
3.94
|
12 tháng
(2023-09-26) |
-3.64 | -48.53% | 5,809,000 | -5,562 | -0.0 |
3.71
7.90
3.94
|
24 tháng
(2022-10-03) |
-5.23 | -57.54% | 10,357,000 | 18,638 | 1.3 |
3.71
9.30
3.94
|
36 tháng
(2021-10-06) |
-14.99 | -79.52% | 27,682,100 | 24,538 | 1.3 |
3.71
29
3.94
|
60 tháng
(2019-10-17) |
-1.66 | -30.12% | 54,166,030 | 21,248 | 1.3 |
3
29
3.94
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
4.60
|
51,860 | 4.44 | 4.60 | 4.25 | 0 | 0 | 0 |
17/09/2020 |
4.44
|
88,550 | 4.47 | 4.47 | 4.16 | 0 | 0 | 0 |
16/09/2020 |
4.47
|
82,320 | 4.80 | 4.80 | 4.47 | 0 | 0 | 0 |
15/09/2020 |
4.80
|
119,710 | 4.60 | 4.89 | 4.50 | 0 | 0 | 0 |
14/09/2020 |
4.60
|
68,820 | 4.31 | 4.61 | 4.31 | 0 | 0 | 0 |
11/09/2020 |
4.31
|
79,580 | 4.03 | 4.31 | 4.03 | 0 | 0 | 0 |
10/09/2020 |
4.03
|
55,620 | 4.33 | 4.33 | 4.03 | 0 | 0 | 0 |
09/09/2020 |
4.33
|
4,250 | 4.65 | 4.65 | 4.33 | 0 | 0 | 0 |
08/09/2020 |
4.65
|
7,500 | 4.99 | 4.99 | 4.65 | 0 | 0 | 0 |
07/09/2020 |
4.99
|
70,070 | 5 | 5.33 | 4.65 | 0 | 0 | 0 |
04/09/2020 |
5
|
354,010 | 4.75 | 5.08 | 4.76 | 0 | 0 | 0 |
03/09/2020 |
4.75
|
47,850 | 4.44 | 4.75 | 4.75 | 0 | 0 | 0 |
01/09/2020 |
4.44
|
26,660 | 4.15 | 4.44 | 4.44 | 0 | 0 | 0 |
31/08/2020 |
4.15
|
35,190 | 3.88 | 4.15 | 4.15 | 0 | 0 | 0 |
28/08/2020 |
3.88
|
17,300 | 3.63 | 3.88 | 3.88 | 0 | 0 | 0 |
27/08/2020 |
3.63
|
18,570 | 3.40 | 3.63 | 3.63 | 0 | 0 | 0 |
26/08/2020 |
3.40
|
65,160 | 3.18 | 3.40 | 3.18 | 0 | 0 | 0 |
25/08/2020 |
3.18
|
15,300 | 3.17 | 3.25 | 3.15 | 0 | 0 | 0 |
24/08/2020 |
3.17
|
42,010 | 3.13 | 3.18 | 3.10 | 0 | 0 | 0 |
21/08/2020 |
3.13
|
16,750 | 3.16 | 3.19 | 3.05 | 0 | 0 | 0 |
20/08/2020 |
3.16
|
4,330 | 3.13 | 3.17 | 3.09 | 0 | 0 | 0 |
19/08/2020 |
3.13
|
3,590 | 3.13 | 3.16 | 3.07 | 0 | 0 | 0 |
18/08/2020 |
3.13
|
3,610 | 3.12 | 3.14 | 3.06 | 0 | 0 | 0 |
17/08/2020 |
3.12
|
8,600 | 3.15 | 3.15 | 2.96 | 0 | 0 | 0 |
14/08/2020 |
3.15
|
9,600 | 3.14 | 3.15 | 3 | 0 | 0 | 0 |
13/08/2020 |
3.14
|
4,450 | 3.14 | 3.16 | 3.10 | 0 | 0 | 0 |
12/08/2020 |
3.14
|
1,960 | 3.17 | 3.17 | 3.02 | 0 | 0 | 0 |
11/08/2020 |
3.17
|
20,210 | 3.15 | 3.19 | 3 | 0 | 0 | 0 |
10/08/2020 |
3.15
|
7,950 | 3 | 3.15 | 2.95 | 0 | 0 | 0 |
07/08/2020 |
3
|
10,520 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
06/08/2020 |
3.10
|
13,950 | 3.14 | 3.30 | 3.10 | 0 | 0 | 0 |
05/08/2020 |
3.14
|
7,870 | 3.20 | 3.20 | 3.14 | 0 | 0 | 0 |
04/08/2020 |
3.20
|
12,030 | 3.10 | 3.20 | 3.10 | 910 | 0 | 0.0 |
03/08/2020 |
3.10
|
91,250 | 3.33 | 3.33 | 3.10 | 0 | 0 | 0 |
31/07/2020 |
3.33
|
360 | 3.34 | 3.34 | 3.14 | 0 | 0 | 0 |
30/07/2020 |
3.34
|
7,050 | 3.34 | 3.38 | 3.20 | 1,000 | 0 | 0.0 |
29/07/2020 |
3.34
|
102,300 | 3.39 | 3.39 | 3.16 | 0 | 0 | 0 |
28/07/2020 |
3.39
|
59,040 | 3.17 | 3.39 | 3.15 | 3,090 | 0 | 0.0 |
27/07/2020 |
3.17
|
26,110 | 3.40 | 3.40 | 3.17 | 0 | 0 | 0 |
24/07/2020 |
3.40
|
18,210 | 3.43 | 3.43 | 3.19 | 0 | 0 | 0 |
23/07/2020 |
3.43
|
8,550 | 3.42 | 3.50 | 3.34 | 0 | 0 | 0 |
22/07/2020 |
3.42
|
8,580 | 3.45 | 3.57 | 3.40 | 0 | 0 | 0 |
21/07/2020 |
3.45
|
2,440 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
20/07/2020 |
3.45
|
219,240 | 3.70 | 3.82 | 3.45 | 0 | 0 | 0 |
17/07/2020 |
3.70
|
11,060 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
16/07/2020 |
3.90
|
10,600 | 3.90 | 3.90 | 3.71 | 0 | 0 | 0 |
15/07/2020 |
3.90
|
800 | 3.94 | 3.94 | 3.78 | 0 | 0 | 0 |
14/07/2020 |
3.94
|
890 | 3.95 | 3.95 | 3.75 | 0 | 0 | 0 |
13/07/2020 |
3.95
|
1,370 | 3.98 | 3.98 | 3.80 | 0 | 0 | 0 |
10/07/2020 |
3.98
|
6,870 | 3.81 | 3.98 | 3.81 | 0 | 0 | 0 |
09/07/2020 |
3.81
|
1,910 | 3.89 | 3.90 | 3.73 | 0 | 0 | 0 |
08/07/2020 |
3.89
|
7,390 | 3.90 | 3.90 | 3.72 | 0 | 0 | 0 |
07/07/2020 |
3.90
|
16,170 | 4 | 4 | 3.86 | 0 | 0 | 0 |
06/07/2020 |
4
|
5,110 | 3.96 | 4.13 | 4 | 0 | 0 | 0 |
03/07/2020 |
3.96
|
12,590 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
02/07/2020 |
4
|
910 | 3.95 | 4.07 | 3.83 | 0 | 0 | 0 |
01/07/2020 |
3.95
|
6,350 | 3.99 | 3.99 | 3.82 | 0 | 0 | 0 |
30/06/2020 |
3.99
|
2,430 | 3.82 | 4 | 3.62 | 0 | 0 | 0 |
29/06/2020 |
3.82
|
117,440 | 4.10 | 4.10 | 3.82 | 0 | 0 | 0 |
26/06/2020 |
4.10
|
95,090 | 4.15 | 4.20 | 3.86 | 0 | 0 | 0 |
25/06/2020 |
4.15
|
40,980 | 4.38 | 4.38 | 4.08 | 0 | 0 | 0 |
24/06/2020 |
4.38
|
103,710 | 4.28 | 4.40 | 3.99 | 0 | 0 | 0 |
23/06/2020 |
4.28
|
20,080 | 4.18 | 4.28 | 4 | 0 | 0 | 0 |
22/06/2020 |
4.18
|
87,320 | 4.47 | 4.77 | 4.16 | 0 | 0 | 0 |
19/06/2020 |
4.47
|
53,060 | 4.19 | 4.48 | 3.90 | 0 | 0 | 0 |
18/06/2020 |
4.19
|
11,010 | 4.28 | 4.47 | 4.19 | 0 | 0 | 0 |
17/06/2020 |
4.28
|
21,710 | 4.39 | 4.69 | 4.09 | 0 | 0 | 0 |
16/06/2020 |
4.39
|
5,920 | 4.65 | 4.79 | 4.35 | 0 | 0 | 0 |
15/06/2020 |
4.65
|
7,800 | 5 | 5 | 4.65 | 0 | 0 | 0 |
12/06/2020 |
5
|
1,010 | 4.79 | 5.05 | 5 | 0 | 0 | 0 |
11/06/2020 |
4.79
|
15,780 | 4.79 | 4.81 | 4.78 | 3,000 | 0 | 0.0 |
10/06/2020 |
4.79
|
17,930 | 4.60 | 4.80 | 4.30 | 0 | 0 | 0 |
09/06/2020 |
4.60
|
1,290 | 4.65 | 4.80 | 4.60 | 0 | 0 | 0 |
08/06/2020 |
4.65
|
26,720 | 4.57 | 4.69 | 4.50 | 0 | 0 | 0 |
05/06/2020 |
4.57
|
9,580 | 4.50 | 4.68 | 4.30 | 0 | 0 | 0 |
04/06/2020 |
4.50
|
1,520 | 4.50 | 4.77 | 4.50 | 0 | 0 | 0 |
03/06/2020 |
4.50
|
5,270 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
02/06/2020 |
4.50
|
6,340 | 4.49 | 4.75 | 4.38 | 0 | 0 | 0 |
01/06/2020 |
4.49
|
9,050 | 4.38 | 4.49 | 4.38 | 0 | 0 | 0 |
29/05/2020 |
4.38
|
9,700 | 4.35 | 4.38 | 4.33 | 0 | 0 | 0 |
28/05/2020 |
4.35
|
19,060 | 4.08 | 4.35 | 4.10 | 0 | 0 | 0 |
27/05/2020 |
4.08
|
22,040 | 4.12 | 4.40 | 4.08 | 10,800 | 0 | 0.0 |
26/05/2020 |
4.12
|
1,980 | 4.10 | 4.12 | 3.99 | 0 | 0 | 0 |
25/05/2020 |
4.10
|
1,130 | 4.02 | 4.10 | 3.97 | 0 | 0 | 0 |
22/05/2020 |
4.02
|
24,530 | 4.32 | 4.32 | 4.02 | 0 | 0 | 0 |
21/05/2020 |
4.32
|
50 | 4.21 | 4.32 | 4.32 | 0 | 0 | 0 |
20/05/2020 |
4.21
|
5,880 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
19/05/2020 |
4.20
|
16,480 | 4.25 | 4.44 | 4 | 0 | 0 | 0 |
18/05/2020 |
4.25
|
20,090 | 4.33 | 4.45 | 4.23 | 0 | 370 | -0.0 |
15/05/2020 |
4.33
|
11,850 | 4.43 | 4.50 | 4.30 | 0 | 0 | 0 |
14/05/2020 |
4.43
|
10,280 | 4.27 | 4.49 | 4 | 0 | 0 | 0 |
13/05/2020 |
4.27
|
18,300 | 4.59 | 4.59 | 4.27 | 0 | 20 | -0.0 |
12/05/2020 |
4.59
|
14,400 | 4.41 | 4.64 | 4.12 | 0 | 0 | 0 |
11/05/2020 |
4.41
|
16,560 | 4.74 | 4.74 | 4.41 | 0 | 0 | 0 |
08/05/2020 |
4.74
|
11,550 | 4.45 | 4.75 | 4.31 | 0 | 0 | 0 |
07/05/2020 |
4.45
|
24,810 | 4.77 | 4.77 | 4.44 | 0 | 0 | 0 |
06/05/2020 |
4.77
|
2,340 | 5.12 | 5.12 | 4.77 | 0 | 0 | 0 |
05/05/2020 |
5.12
|
30 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
04/05/2020 |
5.12
|
1,310 | 4.79 | 5.12 | 4.46 | 0 | 0 | 0 |
29/04/2020 |
4.79
|
21,590 | 5.14 | 5.24 | 4.79 | 0 | 0 | 0 |