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) |
-0.04 | -0.87% | 2,092,000 | -1,700 | -0.0 |
4.42
4.62
4.56
|
2 tháng
(2024-07-22) |
-0.27 | -5.69% | 3,834,700 | 57,378 | 0.3 |
4.42
4.83
4.56
|
3 tháng
(2024-06-21) |
-0.36 | -7.27% | 5,310,200 | 87,278 | 0.4 |
4.42
5.09
4.56
|
6 tháng
(2024-03-25) |
-0.78 | -14.60% | 13,582,700 | 94,078 | 0.5 |
4.39
5.43
4.56
|
12 tháng
(2023-09-25) |
-2.50 | -35.37% | 97,078,600 | 141,008 | 0.4 |
4.39
10.55
4.56
|
24 tháng
(2022-09-30) |
-1.20 | -20.85% | 128,039,000 | 37,303 | -0.2 |
2.94
10.55
4.56
|
36 tháng
(2021-10-05) |
-2.78 | -37.87% | 202,890,400 | -1,138,931 | -12.2 |
2.94
10.55
4.56
|
60 tháng
(2019-10-16) |
-1.42 | -23.79% | 275,975,450 | -1,211,581 | -9.7 |
2.59
10.55
4.56
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2020 |
4.02
|
99,970 | 3.97 | 4.06 | 3.96 | 0 | 0 | 0 |
16/09/2020 |
3.97
|
165,570 | 3.99 | 4.13 | 3.97 | 500 | 0 | 0.0 |
15/09/2020 |
3.99
|
306,840 | 3.89 | 4.02 | 3.90 | 10 | 208,910 | -1.1 |
14/09/2020 |
3.89
|
79,090 | 4.00 | 4.00 | 3.89 | 0 | 7,100 | -0.0 |
11/09/2020 |
4.00
|
17,830 | 4.02 | 4.04 | 3.94 | 0 | 0 | 0 |
10/09/2020 |
4.02
|
51,290 | 3.93 | 4.02 | 3.94 | 0 | 2,980 | -0.0 |
09/09/2020 |
3.93
|
331,840 | 3.92 | 3.98 | 3.76 | 0 | 0 | 0 |
08/09/2020 |
3.92
|
50,480 | 3.93 | 3.93 | 3.75 | 200 | 0 | 0.0 |
07/09/2020 |
3.93
|
144,410 | 3.93 | 4.06 | 3.72 | 0 | 700 | -0.0 |
04/09/2020 |
3.93
|
133,930 | 4.06 | 4.06 | 3.80 | 0 | 17,300 | -0.1 |
03/09/2020 |
4.06
|
188,930 | 4.36 | 4.36 | 4.06 | 0 | 19,440 | -0.1 |
01/09/2020 |
4.36
|
279,020 | 4.20 | 4.49 | 3.98 | 0 | 0 | 0 |
31/08/2020 |
4.20
|
376,920 | 3.93 | 4.20 | 4.13 | 10 | 0 | 0.0 |
28/08/2020 |
3.93
|
233,370 | 3.68 | 3.93 | 3.53 | 0 | 30 | -0.0 |
27/08/2020 |
3.68
|
53,540 | 3.67 | 3.69 | 3.62 | 0 | 0 | 0 |
26/08/2020 |
3.67
|
97,440 | 3.64 | 3.79 | 3.53 | 700 | 0 | 0.0 |
25/08/2020 |
3.64
|
105,710 | 3.67 | 3.67 | 3.52 | 0 | 0 | 0 |
24/08/2020 |
3.67
|
219,790 | 3.51 | 3.67 | 3.51 | 0 | 0 | 0 |
21/08/2020 |
3.51
|
7,060 | 3.45 | 3.52 | 3.46 | 0 | 0 | 0 |
20/08/2020 |
3.45
|
37,400 | 3.51 | 3.51 | 3.44 | 0 | 0 | 0 |
19/08/2020 |
3.51
|
33,640 | 3.48 | 3.51 | 3.44 | 0 | 0 | 0 |
18/08/2020 |
3.48
|
42,270 | 3.48 | 3.60 | 3.44 | 10,370 | 0 | 0.0 |
17/08/2020 |
3.48
|
16,530 | 3.49 | 3.49 | 3.44 | 0 | 0 | 0 |
14/08/2020 |
3.49
|
53,840 | 3.54 | 3.57 | 3.48 | 0 | 0 | 0 |
13/08/2020 |
3.54
|
8,890 | 3.56 | 3.57 | 3.54 | 0 | 0 | 0 |
12/08/2020 |
3.56
|
11,860 | 3.52 | 3.57 | 3.49 | 2,000 | 0 | 0.0 |
11/08/2020 |
3.52
|
45,890 | 3.63 | 3.63 | 3.50 | 0 | 0 | 0 |
10/08/2020 |
3.63
|
30,040 | 3.63 | 3.63 | 3.50 | 0 | 0 | 0 |
07/08/2020 |
3.63
|
57,770 | 3.67 | 3.67 | 3.50 | 0 | 0 | 0 |
06/08/2020 |
3.67
|
40,540 | 3.63 | 3.67 | 3.50 | 0 | 0 | 0 |
05/08/2020 |
3.63
|
89,790 | 3.52 | 3.63 | 3.38 | 0 | 0 | 0 |
04/08/2020 |
3.52
|
101,240 | 3.51 | 3.52 | 3.37 | 0 | 7,200 | -0.0 |
03/08/2020 |
3.51
|
325,300 | 3.29 | 3.51 | 3.22 | 0 | 0 | 0 |
31/07/2020 |
3.29
|
85,210 | 3.26 | 3.29 | 3.04 | 0 | 0 | 0 |
30/07/2020 |
3.26
|
430,230 | 3.27 | 3.36 | 3.26 | 0 | 0 | 0 |
29/07/2020 |
3.27
|
69,190 | 3.34 | 3.34 | 3.14 | 0 | 0 | 0 |
28/07/2020 |
3.34
|
56,700 | 3.34 | 3.37 | 3.14 | 9,190 | 0 | 0.0 |
27/07/2020 |
3.34
|
111,740 | 3.58 | 3.58 | 3.34 | 0 | 8,560 | -0.0 |
24/07/2020 |
3.58
|
81,860 | 3.71 | 3.74 | 3.57 | 0 | 0 | 0 |
23/07/2020 |
3.71
|
52,930 | 3.74 | 3.74 | 3.64 | 0 | 0 | 0 |
22/07/2020 |
3.74
|
6,430 | 3.73 | 3.80 | 3.69 | 0 | 0 | 0 |
21/07/2020 |
3.73
|
17,500 | 3.74 | 3.74 | 3.58 | 0 | 0 | 0 |
20/07/2020 |
3.74
|
30,520 | 3.72 | 3.75 | 3.73 | 0 | 0 | 0 |
17/07/2020 |
3.72
|
33,370 | 3.75 | 3.75 | 3.71 | 2,270 | 0 | 0.0 |
16/07/2020 |
3.75
|
18,170 | 3.75 | 3.79 | 3.72 | 0 | 0 | 0 |
15/07/2020 |
3.75
|
58,420 | 3.73 | 3.81 | 3.72 | 0 | 4,190 | -0.0 |
14/07/2020 |
3.73
|
45,740 | 3.75 | 3.75 | 3.71 | 0 | 0 | 0 |
13/07/2020 |
3.75
|
19,210 | 3.68 | 3.83 | 3.66 | 0 | 0 | 0 |
10/07/2020 |
3.68
|
55,260 | 3.71 | 3.75 | 3.67 | 0 | 0 | 0 |
09/07/2020 |
3.71
|
95,250 | 3.76 | 3.79 | 3.55 | 0 | 0 | 0 |
08/07/2020 |
3.76
|
16,010 | 3.81 | 3.83 | 3.70 | 0 | 0 | 0 |
07/07/2020 |
3.81
|
21,340 | 3.81 | 3.90 | 3.81 | 0 | 0 | 0 |
06/07/2020 |
3.81
|
79,700 | 3.71 | 3.95 | 3.71 | 430 | 24,120 | -0.1 |
03/07/2020 |
3.71
|
309,990 | 3.86 | 3.86 | 3.68 | 0 | 510 | -0.0 |
02/07/2020 |
3.86
|
6,040 | 3.79 | 3.86 | 3.69 | 0 | 0 | 0 |
01/07/2020 |
3.79
|
5,780 | 3.70 | 3.79 | 3.74 | 0 | 0 | 0 |
30/06/2020 |
3.70
|
68,370 | 3.68 | 3.76 | 3.63 | 0 | 0 | 0 |
29/06/2020 |
3.68
|
66,040 | 3.96 | 3.96 | 3.68 | 0 | 0 | 0 |
26/06/2020 |
3.96
|
104,730 | 3.93 | 3.97 | 3.83 | 0 | 0 | 0 |
25/06/2020 |
3.93
|
77,700 | 4.00 | 4.02 | 3.92 | 20 | 0 | 0.0 |
24/06/2020 |
4.00
|
29,150 | 4.06 | 4.09 | 3.99 | 0 | 0 | 0 |
23/06/2020 |
4.06
|
44,800 | 4.09 | 4.09 | 3.99 | 10,000 | 0 | 0.1 |
22/06/2020 |
4.09
|
92,710 | 4.02 | 4.13 | 3.93 | 10,000 | 0 | 0.1 |
19/06/2020 |
4.02
|
48,690 | 4.05 | 4.05 | 3.92 | 0 | 250 | -0.0 |
18/06/2020 |
4.05
|
34,280 | 3.98 | 4.06 | 3.97 | 0 | 0 | 0 |
17/06/2020 |
3.98
|
52,590 | 3.86 | 4.06 | 3.86 | 2,700 | 0 | 0.0 |
16/06/2020 |
3.86
|
41,430 | 3.86 | 3.97 | 3.83 | 0 | 0 | 0 |
15/06/2020 |
3.86
|
71,890 | 3.86 | 3.98 | 3.76 | 0 | 0 | 0 |
12/06/2020 |
3.86
|
203,520 | 4.09 | 4.09 | 3.81 | 0 | 0 | 0 |
11/06/2020 |
4.09
|
185,080 | 4.36 | 4.43 | 4.06 | 0 | 0 | 0 |
10/06/2020 |
4.36
|
97,630 | 4.47 | 4.50 | 4.21 | 0 | 10 | -0 |
09/06/2020 |
4.47
|
131,540 | 4.29 | 4.58 | 4.30 | 0 | 0 | 0 |
08/06/2020 |
4.29
|
391,170 | 4.02 | 4.29 | 4.02 | 2,700 | 50,080 | -0.3 |
05/06/2020 |
4.02
|
80,220 | 4.01 | 4.06 | 3.99 | 0 | 0 | 0 |
04/06/2020 |
4.01
|
47,160 | 4.03 | 4.05 | 3.98 | 5,320 | 0 | 0.0 |
03/06/2020 |
4.03
|
37,980 | 4.05 | 4.08 | 3.98 | 12,500 | 0 | 0.1 |
02/06/2020 |
4.05
|
71,790 | 4.09 | 4.09 | 4.02 | 0 | 39,980 | -0.2 |
01/06/2020 |
4.09
|
92,500 | 4.05 | 4.13 | 4.05 | 0 | 0 | 0 |
29/05/2020 |
4.05
|
99,230 | 4.10 | 4.15 | 4.02 | 5,000 | 0 | 0.0 |
28/05/2020 |
4.10
|
59,280 | 4.12 | 4.18 | 4.06 | 5,000 | 0 | 0.0 |
27/05/2020 |
4.12
|
81,050 | 4.19 | 4.19 | 4.12 | 0 | 0 | 0 |
26/05/2020 |
4.19
|
71,960 | 4.15 | 4.24 | 4.13 | 0 | 0 | 0 |
25/05/2020 |
4.15
|
86,340 | 4.24 | 4.25 | 4.13 | 0 | 0 | 0 |
22/05/2020 |
4.24
|
58,950 | 4.28 | 4.28 | 4.21 | 0 | 0 | 0 |
21/05/2020 |
4.28
|
56,820 | 4.30 | 4.32 | 4.06 | 0 | 0 | 0 |
20/05/2020 |
4.30
|
31,090 | 4.21 | 4.31 | 4.17 | 0 | 0 | 0 |
19/05/2020 |
4.21
|
135,210 | 4.28 | 4.36 | 4.21 | 0 | 32,300 | -0.2 |
18/05/2020 |
4.28
|
76,830 | 4.23 | 4.36 | 4.19 | 0 | 21,620 | -0.1 |
15/05/2020 |
4.23
|
156,360 | 4.36 | 4.36 | 4.21 | 0 | 0 | 0 |
14/05/2020 |
4.36
|
54,100 | 4.51 | 4.51 | 4.29 | 0 | 0 | 0 |
13/05/2020 |
4.51
|
124,620 | 4.58 | 4.58 | 4.36 | 0 | 0 | 0 |
12/05/2020 |
4.58
|
143,970 | 4.28 | 4.58 | 4.28 | 0 | 0 | 0 |
11/05/2020 |
4.28
|
72,270 | 4.28 | 4.38 | 4.21 | 0 | 0 | 0 |
08/05/2020 |
4.28
|
96,080 | 4.15 | 4.40 | 4.15 | 1,760 | 0 | 0.0 |
07/05/2020 |
4.15
|
18,280 | 4.13 | 4.20 | 4.13 | 0 | 0 | 0 |
06/05/2020 |
4.13
|
35,400 | 4.17 | 4.17 | 3.99 | 0 | 0 | 0 |
05/05/2020 |
4.17
|
81,580 | 4.18 | 4.31 | 3.98 | 0 | 13,000 | -0.1 |
04/05/2020 |
4.18
|
192,660 | 4.28 | 4.36 | 4.13 | 1,500 | 42,250 | -0.2 |
29/04/2020 |
4.28
|
54,100 | 4.28 | 4.36 | 4.21 | 0 | 0 | 0 |
28/04/2020 |
4.28
|
71,040 | 4.34 | 4.44 | 4.25 | 0 | 0 | 0 |