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) |
0.40 | 8% | 2,109,900 | 25,600 | 0.1 |
4.90
5.60
5.40
|
2 tháng
(2024-07-22) |
0.40 | 8% | 2,652,200 | 38,800 | 0.2 |
4.70
5.60
5.40
|
3 tháng
(2024-06-21) |
-0.30 | -5.26% | 3,996,700 | 82,300 | 0.4 |
4.70
5.70
5.40
|
6 tháng
(2024-03-25) |
0.50 | 10.20% | 14,457,400 | 158,000 | 0.8 |
4.70
6.80
5.40
|
12 tháng
(2023-09-25) |
0.20 | 3.85% | 17,989,600 | 164,200 | 0.8 |
4.40
6.80
5.40
|
24 tháng
(2022-09-30) |
-1 | -15.63% | 38,179,388 | 168,000 | 0.8 |
3
6.80
5.40
|
36 tháng
(2021-10-05) |
-11.50 | -68.05% | 93,261,740 | -58,300 | -2.8 |
3
18.90
5.40
|
60 tháng
(2019-10-16) |
3.20 | 145.45% | 160,198,988 | 190,400 | 0.3 |
1.10
20.90
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
2.10
|
6,700 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 |
17/09/2020 |
2.10
|
143,303 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
16/09/2020 |
2.30
|
62,310 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
15/09/2020 |
2.20
|
66,740 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
14/09/2020 |
2.10
|
106,138 | 2.20 | 2.20 | 2 | 0 | 0 | 0 |
11/09/2020 |
2.20
|
36,100 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
10/09/2020 |
2.10
|
72,140 | 2 | 2.20 | 2 | 0 | 0 | 0 |
09/09/2020 |
2
|
217,223 | 2 | 2.20 | 1.80 | 0 | 0 | 0 |
08/09/2020 |
2
|
67,832 | 2.20 | 2.20 | 2 | 0 | 0 | 0 |
07/09/2020 |
2.20
|
135,310 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
04/09/2020 |
2.30
|
740,973 | 2.20 | 2.40 | 2.20 | 0 | 2,000 | -0.0 |
03/09/2020 |
2.20
|
20,150 | 2 | 2.20 | 2.20 | 0 | 0 | 0 |
01/09/2020 |
2
|
6,178 | 1.90 | 2 | 2 | 0 | 0 | 0 |
31/08/2020 |
1.90
|
268,050 | 1.80 | 1.90 | 1.90 | 0 | 0 | 0 |
28/08/2020 |
1.80
|
193,550 | 1.70 | 1.80 | 1.80 | 0 | 0 | 0 |
27/08/2020 |
1.70
|
66,639 | 1.60 | 1.70 | 1.70 | 0 | 0 | 0 |
26/08/2020 |
1.60
|
170,601 | 1.50 | 1.60 | 1.60 | 0 | 0 | 0 |
25/08/2020 |
1.50
|
91,500 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
24/08/2020 |
1.60
|
35,000 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
21/08/2020 |
1.60
|
8,300 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
20/08/2020 |
1.60
|
176,728 | 1.50 | 1.60 | 1.60 | 0 | 2,000 | -0.0 |
19/08/2020 |
1.50
|
88,700 | 1.40 | 1.50 | 1.40 | 0 | 0 | 0 |
18/08/2020 |
1.40
|
76,300 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
17/08/2020 |
1.40
|
10,400 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
14/08/2020 |
1.40
|
4,200 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
13/08/2020 |
1.40
|
800 | 1.30 | 1.40 | 1.40 | 0 | 0 | 0 |
12/08/2020 |
1.30
|
6,000 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
11/08/2020 |
1.40
|
19,100 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
10/08/2020 |
1.30
|
1,700 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
07/08/2020 |
1.30
|
1,600 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
06/08/2020 |
1.30
|
48,500 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
05/08/2020 |
1.40
|
2,500 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
04/08/2020 |
1.30
|
36,400 | 1.30 | 1.40 | 1.20 | 0 | 0 | 0 |
03/08/2020 |
1.30
|
400 | 1.20 | 1.30 | 1.30 | 0 | 0 | 0 |
31/07/2020 |
1.20
|
17,100 | 1.30 | 1.30 | 1.20 | 4,000 | 0 | 0.0 |
30/07/2020 |
1.30
|
100 | 1.20 | 1.30 | 1.30 | 0 | 0 | 0 |
29/07/2020 |
1.20
|
48,500 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
28/07/2020 |
1.30
|
10,200 | 1.20 | 1.30 | 1.30 | 0 | 0 | 0 |
27/07/2020 |
1.20
|
42,800 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
24/07/2020 |
1.30
|
74,400 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
23/07/2020 |
1.40
|
3,000 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
22/07/2020 |
1.50
|
7,100 | 1.40 | 1.50 | 1.40 | 0 | 0 | 0 |
21/07/2020 |
1.40
|
20,800 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
20/07/2020 |
1.40
|
31,200 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
17/07/2020 |
1.40
|
300 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
16/07/2020 |
1.40
|
14,100 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
15/07/2020 |
1.40
|
3,900 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
14/07/2020 |
1.40
|
6,500 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
13/07/2020 |
1.40
|
12,900 | 1.40 | 1.50 | 1.30 | 0 | 0 | 0 |
10/07/2020 |
1.40
|
4,000 | 1.40 | 1.50 | 1.40 | 0 | 0 | 0 |
09/07/2020 |
1.40
|
11,728 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
08/07/2020 |
1.50
|
18,200 | 1.40 | 1.50 | 1.40 | 0 | 0 | 0 |
07/07/2020 |
1.40
|
12,500 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
06/07/2020 |
1.50
|
20,100 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
03/07/2020 |
1.50
|
2,900 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
02/07/2020 |
1.50
|
9,100 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
01/07/2020 |
1.50
|
828 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
30/06/2020 |
1.50
|
32,200 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
29/06/2020 |
1.50
|
14,600 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
26/06/2020 |
1.60
|
4,900 | 1.50 | 1.60 | 1.40 | 0 | 0 | 0 |
25/06/2020 |
1.50
|
34,907 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
24/06/2020 |
1.60
|
39,500 | 1.50 | 1.60 | 1.40 | 0 | 0 | 0 |
23/06/2020 |
1.50
|
40,010 | 1.50 | 1.60 | 1.50 | 0 | 0 | 0 |
22/06/2020 |
1.50
|
45,200 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
19/06/2020 |
1.60
|
3,400 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
18/06/2020 |
1.60
|
500 | 1.50 | 1.60 | 1.50 | 0 | 0 | 0 |
17/06/2020 |
1.50
|
25,600 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
16/06/2020 |
1.60
|
41,700 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
15/06/2020 |
1.60
|
9,600 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
12/06/2020 |
1.70
|
73,200 | 1.60 | 1.70 | 1.50 | 0 | 0 | 0 |
11/06/2020 |
1.60
|
78,621 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
10/06/2020 |
1.60
|
73,700 | 1.50 | 1.60 | 1.50 | 0 | 0 | 0 |
09/06/2020 |
1.50
|
97,047 | 1.40 | 1.50 | 1.40 | 6,000 | 0 | 0.0 |
08/06/2020 |
1.40
|
9,700 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
05/06/2020 |
1.30
|
11,100 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
04/06/2020 |
1.30
|
19,147 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
03/06/2020 |
1.40
|
4,200 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
02/06/2020 |
1.30
|
9,900 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
01/06/2020 |
1.40
|
26,100 | 1.30 | 1.40 | 1.20 | 0 | 0 | 0 |
29/05/2020 |
1.30
|
600 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
28/05/2020 |
1.40
|
16,800 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
27/05/2020 |
1.40
|
11,117 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
26/05/2020 |
1.40
|
7,600 | 1.30 | 1.40 | 1.30 | 0 | 900 | -0.0 |
25/05/2020 |
1.30
|
13,000 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
22/05/2020 |
1.40
|
4,700 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
21/05/2020 |
1.40
|
6,400 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
20/05/2020 |
1.40
|
5,100 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
19/05/2020 |
1.30
|
77,600 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
18/05/2020 |
1.40
|
9,110 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
15/05/2020 |
1.40
|
8,800 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
14/05/2020 |
1.40
|
6,400 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
13/05/2020 |
1.30
|
200 | 1.20 | 1.30 | 1.30 | 0 | 0 | 0 |
12/05/2020 |
1.20
|
19,000 | 1.30 | 1.40 | 1.20 | 0 | 0 | 0 |
11/05/2020 |
1.30
|
21,500 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
08/05/2020 |
1.40
|
12,300 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
07/05/2020 |
1.40
|
22,000 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
06/05/2020 |
1.30
|
18,200 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
05/05/2020 |
1.30
|
3,200 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
04/05/2020 |
1.30
|
5,700 | 1.20 | 1.30 | 1.20 | 0 | 0 | 0 |
29/04/2020 |
1.20
|
5,000 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |