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) |
-0.15 | -3.75% | 314,900 | 0 | 0 |
3.70
4.01
3.85
|
2 tháng
(2024-07-22) |
-1.25 | -24.51% | 641,100 | -14,100 | -0.1 |
3.70
5.10
3.85
|
3 tháng
(2024-06-21) |
-1.38 | -26.39% | 890,400 | -14,100 | -0.1 |
3.70
6.12
3.85
|
6 tháng
(2024-03-25) |
0.09 | 2.39% | 4,565,700 | -16,900 | -0.1 |
3.70
7.51
3.85
|
12 tháng
(2023-09-25) |
0.10 | 2.67% | 6,388,700 | -16,100 | -0.1 |
3.57
7.51
3.85
|
24 tháng
(2022-09-30) |
-1.15 | -23% | 8,330,500 | -10,300 | -0.1 |
3.57
7.51
3.85
|
36 tháng
(2021-10-05) |
-0.85 | -18.09% | 23,290,200 | 3,300 | 0.4 |
3.57
10.85
3.85
|
60 tháng
(2019-10-16) |
0.38 | 10.95% | 30,078,640 | 2,840 | 0.4 |
2.13
10.85
3.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2020 |
3.80
|
7,380 | 3.79 | 3.80 | 3.79 | 0 | 0 | 0 |
16/09/2020 |
3.79
|
9,000 | 3.85 | 3.85 | 3.79 | 0 | 0 | 0 |
15/09/2020 |
3.85
|
4,270 | 3.90 | 3.90 | 3.85 | 0 | 0 | 0 |
14/09/2020 |
3.90
|
30 | 3.80 | 4 | 3.60 | 0 | 0 | 0 |
11/09/2020 |
3.80
|
3,810 | 3.92 | 3.92 | 3.80 | 0 | 0 | 0 |
10/09/2020 |
3.92
|
6,720 | 3.80 | 3.95 | 3.80 | 0 | 0 | 0 |
09/09/2020 |
3.80
|
1,610 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
08/09/2020 |
3.80
|
1,650 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
07/09/2020 |
3.70
|
2,330 | 3.90 | 4.10 | 3.70 | 10 | 0 | 0.0 |
04/09/2020 |
3.90
|
5,550 | 3.98 | 3.98 | 3.71 | 0 | 0 | 0 |
03/09/2020 |
3.98
|
29,880 | 3.93 | 4 | 3.96 | 0 | 0 | 0 |
01/09/2020 |
3.93
|
27,000 | 3.68 | 3.93 | 3.82 | 0 | 0 | 0 |
31/08/2020 |
3.68
|
48,710 | 3.44 | 3.68 | 3.50 | 0 | 0 | 0 |
28/08/2020 |
3.44
|
57,660 | 3.22 | 3.44 | 3.40 | 0 | 0 | 0 |
27/08/2020 |
3.22
|
17,710 | 3.01 | 3.22 | 2.90 | 0 | 0 | 0 |
26/08/2020 |
3.01
|
6,480 | 3.10 | 3.17 | 3.01 | 0 | 0 | 0 |
25/08/2020 |
3.10
|
1,000 | 3.20 | 3.38 | 3.01 | 0 | 0 | 0 |
24/08/2020 |
3.20
|
10,190 | 3.09 | 3.30 | 3.10 | 0 | 0 | 0 |
21/08/2020 |
3.09
|
500 | 2.90 | 3.09 | 2.71 | 0 | 0 | 0 |
20/08/2020 |
2.90
|
5,130 | 3.07 | 3.10 | 2.86 | 0 | 0 | 0 |
19/08/2020 |
3.07
|
5,100 | 3.30 | 3.30 | 3.07 | 0 | 0 | 0 |
18/08/2020 |
3.30
|
6,070 | 3.50 | 3.50 | 3.26 | 0 | 0 | 0 |
17/08/2020 |
3.50
|
15,860 | 3.50 | 3.50 | 3.28 | 0 | 0 | 0 |
14/08/2020 |
3.50
|
37,710 | 3.45 | 3.69 | 3.30 | 0 | 0 | 0 |
13/08/2020 |
3.45
|
45,810 | 3.23 | 3.45 | 3.30 | 0 | 0 | 0 |
12/08/2020 |
3.23
|
37,330 | 3.02 | 3.23 | 3.10 | 0 | 0 | 0 |
11/08/2020 |
3.02
|
40,830 | 2.85 | 3.02 | 2.66 | 0 | 0 | 0 |
10/08/2020 |
2.85
|
6,780 | 2.67 | 2.85 | 2.71 | 0 | 0 | 0 |
07/08/2020 |
2.67
|
57,900 | 2.50 | 2.67 | 2.50 | 0 | 4,670 | -0.0 |
06/08/2020 |
2.50
|
27,390 | 2.40 | 2.50 | 2.48 | 0 | 26,480 | -0.1 |
05/08/2020 |
2.40
|
22,400 | 2.50 | 2.55 | 2.40 | 0 | 0 | 0 |
04/08/2020 |
2.50
|
19,250 | 2.46 | 2.50 | 2.45 | 0 | 0 | 0 |
03/08/2020 |
2.46
|
11,760 | 2.30 | 2.46 | 2.32 | 0 | 0 | 0 |
31/07/2020 |
2.30
|
4,330 | 2.31 | 2.40 | 2.30 | 0 | 0 | 0 |
30/07/2020 |
2.31
|
2,740 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 |
29/07/2020 |
2.31
|
10,960 | 2.48 | 2.50 | 2.31 | 0 | 0 | 0 |
28/07/2020 |
2.48
|
17,430 | 2.35 | 2.48 | 2.35 | 0 | 0 | 0 |
27/07/2020 |
2.35
|
24,520 | 2.35 | 2.50 | 2.35 | 0 | 0 | 0 |
24/07/2020 |
2.35
|
34,610 | 2.45 | 2.45 | 2.35 | 0 | 0 | 0 |
23/07/2020 |
2.45
|
28,960 | 2.35 | 2.46 | 2.35 | 0 | 0 | 0 |
22/07/2020 |
2.35
|
22,390 | 2.35 | 2.35 | 2.32 | 0 | 0 | 0 |
21/07/2020 |
2.35
|
12,680 | 2.40 | 2.40 | 2.24 | 0 | 0 | 0 |
20/07/2020 |
2.40
|
13,170 | 2.32 | 2.40 | 2.22 | 0 | 0 | 0 |
17/07/2020 |
2.32
|
2,280 | 2.30 | 2.39 | 2.30 | 0 | 0 | 0 |
16/07/2020 |
2.30
|
5,240 | 2.30 | 2.34 | 2.30 | 0 | 0 | 0 |
15/07/2020 |
2.30
|
3,850 | 2.30 | 2.35 | 2.16 | 0 | 0 | 0 |
14/07/2020 |
2.30
|
5,710 | 2.30 | 2.35 | 2.30 | 0 | 0 | 0 |
13/07/2020 |
2.30
|
3,080 | 2.34 | 2.34 | 2.30 | 0 | 0 | 0 |
10/07/2020 |
2.34
|
2,080 | 2.35 | 2.35 | 2.31 | 0 | 0 | 0 |
09/07/2020 |
2.35
|
9,930 | 2.39 | 2.39 | 2.26 | 0 | 0 | 0 |
08/07/2020 |
2.39
|
1,360 | 2.40 | 2.40 | 2.31 | 0 | 0 | 0 |
07/07/2020 |
2.40
|
4,390 | 2.41 | 2.41 | 2.31 | 0 | 0 | 0 |
06/07/2020 |
2.41
|
6,440 | 2.41 | 2.41 | 2.32 | 0 | 0 | 0 |
03/07/2020 |
2.41
|
120 | 2.35 | 2.41 | 2.26 | 0 | 0 | 0 |
02/07/2020 |
2.35
|
60,800 | 2.45 | 2.45 | 2.35 | 0 | 0 | 0 |
01/07/2020 |
2.45
|
2,250 | 2.45 | 2.45 | 2.28 | 0 | 0 | 0 |
30/06/2020 |
2.45
|
15,340 | 2.34 | 2.50 | 2.26 | 0 | 0 | 0 |
29/06/2020 |
2.34
|
5,140 | 2.36 | 2.36 | 2.34 | 0 | 0 | 0 |
26/06/2020 |
2.36
|
8,830 | 2.36 | 2.36 | 2.30 | 0 | 0 | 0 |
25/06/2020 |
2.36
|
1,470 | 2.46 | 2.46 | 2.36 | 0 | 0 | 0 |
24/06/2020 |
2.46
|
3,830 | 2.45 | 2.46 | 2.40 | 0 | 0 | 0 |
23/06/2020 |
2.45
|
18,960 | 2.44 | 2.52 | 2.40 | 0 | 0 | 0 |
22/06/2020 |
2.44
|
5,220 | 2.35 | 2.47 | 2.30 | 0 | 0 | 0 |
19/06/2020 |
2.35
|
23,370 | 2.45 | 2.50 | 2.30 | 0 | 0 | 0 |
18/06/2020 |
2.45
|
10,540 | 2.60 | 2.60 | 2.42 | 0 | 0 | 0 |
17/06/2020 |
2.60
|
1,150 | 2.57 | 2.60 | 2.40 | 0 | 0 | 0 |
16/06/2020 |
2.57
|
55,410 | 2.47 | 2.57 | 2.30 | 0 | 0 | 0 |
15/06/2020 |
2.47
|
2,910 | 2.55 | 2.62 | 2.47 | 0 | 0 | 0 |
12/06/2020 |
2.55
|
28,200 | 2.70 | 2.70 | 2.52 | 0 | 0 | 0 |
11/06/2020 |
2.70
|
82,430 | 2.57 | 2.74 | 2.57 | 0 | 0 | 0 |
10/06/2020 |
2.57
|
33,440 | 2.52 | 2.58 | 2.52 | 4,670 | 0 | 0.0 |
09/06/2020 |
2.52
|
54,180 | 2.42 | 2.52 | 2.42 | 0 | 0 | 0 |
08/06/2020 |
2.42
|
69,730 | 2.27 | 2.42 | 2.42 | 0 | 0 | 0 |
05/06/2020 |
2.27
|
11,560 | 2.13 | 2.27 | 2.25 | 0 | 0 | 0 |
04/06/2020 |
2.13
|
195,090 | 2.28 | 2.30 | 2.13 | 6,400 | 0 | 0.0 |
03/06/2020 |
2.28
|
38,780 | 2.32 | 2.32 | 2.28 | 20,000 | 0 | 0.0 |
02/06/2020 |
2.32
|
7,980 | 2.38 | 2.38 | 2.29 | 0 | 0 | 0 |
01/06/2020 |
2.38
|
28,880 | 2.29 | 2.39 | 2.29 | 0 | 0 | 0 |
29/05/2020 |
2.29
|
9,960 | 2.38 | 2.38 | 2.22 | 0 | 0 | 0 |
28/05/2020 |
2.38
|
14,050 | 2.35 | 2.40 | 2.19 | 0 | 13,000 | -0.0 |
27/05/2020 |
2.35
|
800 | 2.30 | 2.35 | 2.30 | 0 | 0 | 0 |
26/05/2020 |
2.30
|
46,220 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
25/05/2020 |
2.40
|
16,250 | 2.33 | 2.41 | 2.34 | 0 | 0 | 0 |
22/05/2020 |
2.33
|
500 | 2.39 | 2.39 | 2.33 | 0 | 0 | 0 |
21/05/2020 |
2.39
|
5,460 | 2.40 | 2.40 | 2.31 | 0 | 0 | 0 |
20/05/2020 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
19/05/2020 |
2.40
|
3,120 | 2.40 | 2.40 | 2.35 | 0 | 0 | 0 |
18/05/2020 |
2.40
|
1,150 | 2.45 | 2.45 | 2.32 | 0 | 0 | 0 |
15/05/2020 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 |
14/05/2020 |
2.45
|
10,260 | 2.40 | 2.54 | 2.32 | 0 | 0 | 0 |
13/05/2020 |
2.40
|
2,720 | 2.44 | 2.44 | 2.36 | 0 | 0 | 0 |
12/05/2020 |
2.44
|
15,960 | 2.44 | 2.45 | 2.30 | 0 | 0 | 0 |
11/05/2020 |
2.44
|
22,630 | 2.30 | 2.45 | 2.44 | 0 | 0 | 0 |
08/05/2020 |
2.30
|
5,510 | 2.40 | 2.47 | 2.30 | 0 | 0 | 0 |
07/05/2020 |
2.40
|
11,010 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
06/05/2020 |
2.50
|
10 | 2.42 | 2.50 | 2.50 | 0 | 0 | 0 |
05/05/2020 |
2.42
|
13,340 | 2.60 | 2.60 | 2.42 | 0 | 0 | 0 |
04/05/2020 |
2.60
|
10,550 | 2.56 | 2.70 | 2.56 | 0 | 0 | 0 |
29/04/2020 |
2.56
|
2,170 | 2.40 | 2.56 | 2.26 | 0 | 0 | 0 |
28/04/2020 |
2.40
|
78,010 | 2.58 | 2.70 | 2.40 | 0 | 0 | 0 |