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) |
-0.13 | -4.09% | 1,382,400 | 0 | 0 |
2.90
3.23
3.05
|
2 tháng
(2024-07-22) |
-0.63 | -17.12% | 2,599,500 | -1,500 | -0.0 |
2.90
3.68
3.05
|
3 tháng
(2024-06-21) |
-0.86 | -21.99% | 3,597,300 | -1,500 | -0.0 |
2.90
3.91
3.05
|
6 tháng
(2024-03-25) |
-1.03 | -25.25% | 14,569,300 | -1,600 | -0.0 |
2.90
4.35
3.05
|
12 tháng
(2023-09-25) |
-2.97 | -49.34% | 49,888,300 | -16,900 | -0.1 |
2.90
6.02
3.05
|
24 tháng
(2022-09-30) |
-3.47 | -53.22% | 134,136,400 | -27,500 | -1.1 |
2.90
6.52
3.05
|
36 tháng
(2021-10-05) |
-3.93 | -56.30% | 316,930,800 | -14,077 | 1.2 |
2.90
18.90
3.05
|
60 tháng
(2019-10-16) |
-2.15 | -41.35% | 340,039,120 | -200,067 | 0.4 |
2.90
18.90
3.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
5.64
|
13,980 | 5.70 | 5.70 | 5.31 | 0 | 0 | 0 |
17/09/2020 |
5.70
|
9,590 | 5.85 | 5.85 | 5.60 | 0 | 0 | 0 |
16/09/2020 |
5.85
|
47,210 | 5.85 | 5.85 | 5.45 | 0 | 0 | 0 |
15/09/2020 |
5.85
|
12,440 | 5.86 | 5.90 | 5.60 | 0 | 0 | 0 |
14/09/2020 |
5.86
|
22,420 | 5.89 | 5.89 | 5.49 | 0 | 0 | 0 |
11/09/2020 |
5.89
|
4,450 | 5.89 | 6 | 5.50 | 0 | 0 | 0 |
10/09/2020 |
5.89
|
9,870 | 6 | 6 | 5.61 | 0 | 0 | 0 |
09/09/2020 |
6
|
15,820 | 5.85 | 6 | 5.50 | 0 | 0 | 0 |
08/09/2020 |
5.85
|
15,730 | 6.25 | 6.25 | 5.85 | 0 | 0 | 0 |
07/09/2020 |
6.25
|
120,290 | 6.37 | 6.37 | 5.93 | 0 | 20 | -0.0 |
04/09/2020 |
6.37
|
9,570 | 6.84 | 6.84 | 6.37 | 0 | 0 | 0 |
03/09/2020 |
6.84
|
7,340 | 7.35 | 7.35 | 6.84 | 0 | 0 | 0 |
01/09/2020 |
7.35
|
3,940 | 7.90 | 7.90 | 7.35 | 0 | 0 | 0 |
31/08/2020 |
7.90
|
26,440 | 8.49 | 8.49 | 7.90 | 0 | 0 | 0 |
28/08/2020 |
8.49
|
105,370 | 8.28 | 8.50 | 8.20 | 0 | 0 | 0 |
27/08/2020 |
8.28
|
617,800 | 7.74 | 8.28 | 7.20 | 0 | 0 | 0 |
26/08/2020 |
7.74
|
1,162,410 | 7.26 | 7.76 | 7.20 | 20 | 0 | 0.0 |
25/08/2020 |
7.26
|
254,910 | 6.79 | 7.26 | 6.32 | 0 | 0 | 0 |
24/08/2020 |
6.79
|
176,750 | 6.36 | 6.80 | 6.40 | 0 | 0 | 0 |
21/08/2020 |
6.36
|
259,130 | 5.95 | 6.36 | 6.36 | 0 | 0 | 0 |
20/08/2020 |
5.95
|
100,370 | 5.57 | 5.95 | 5.95 | 0 | 0 | 0 |
19/08/2020 |
5.57
|
130,010 | 5.21 | 5.57 | 5.50 | 0 | 0 | 0 |
18/08/2020 |
5.21
|
22,000 | 4.87 | 5.21 | 4.53 | 0 | 0 | 0 |
17/08/2020 |
4.87
|
9,580 | 4.90 | 4.90 | 4.56 | 0 | 0 | 0 |
14/08/2020 |
4.90
|
10 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
13/08/2020 |
4.90
|
3,470 | 4.90 | 4.90 | 4.56 | 0 | 0 | 0 |
12/08/2020 |
4.90
|
11,100 | 4.85 | 4.90 | 4.52 | 0 | 0 | 0 |
11/08/2020 |
4.85
|
11,290 | 4.90 | 4.90 | 4.71 | 0 | 0 | 0 |
10/08/2020 |
4.90
|
31,490 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
07/08/2020 |
4.70
|
2,360 | 4.69 | 4.70 | 4.50 | 0 | 0 | 0 |
06/08/2020 |
4.69
|
64,560 | 4.40 | 4.69 | 4.10 | 0 | 0 | 0 |
05/08/2020 |
4.40
|
300 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
04/08/2020 |
4.40
|
6,150 | 4.39 | 4.68 | 4.09 | 0 | 0 | 0 |
03/08/2020 |
4.39
|
1,220 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
31/07/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
30/07/2020 |
4.40
|
13,420 | 4.30 | 4.55 | 4 | 0 | 0 | 0 |
29/07/2020 |
4.30
|
840 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
28/07/2020 |
4.30
|
110 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
27/07/2020 |
4.40
|
68,340 | 4.65 | 4.65 | 4.33 | 0 | 0 | 0 |
24/07/2020 |
4.65
|
100,710 | 4.68 | 4.69 | 4.50 | 0 | 0 | 0 |
23/07/2020 |
4.68
|
23,310 | 4.39 | 4.68 | 4.10 | 0 | 0 | 0 |
22/07/2020 |
4.39
|
39,900 | 4.11 | 4.39 | 4.35 | 0 | 0 | 0 |
21/07/2020 |
4.11
|
107,120 | 3.85 | 4.11 | 3.61 | 0 | 0 | 0 |
20/07/2020 |
3.85
|
25,620 | 4.10 | 4.10 | 3.83 | 0 | 0 | 0 |
17/07/2020 |
4.10
|
36,360 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
16/07/2020 |
4.40
|
98,130 | 4.32 | 4.62 | 4.05 | 0 | 0 | 0 |
15/07/2020 |
4.32
|
25,660 | 4.04 | 4.32 | 4.32 | 0 | 0 | 0 |
14/07/2020 |
4.04
|
23,060 | 3.78 | 4.04 | 4.04 | 0 | 0 | 0 |
13/07/2020 |
3.78
|
11,620 | 3.54 | 3.78 | 3.78 | 0 | 0 | 0 |
10/07/2020 |
3.54
|
33,700 | 3.31 | 3.54 | 3.32 | 0 | 0 | 0 |
09/07/2020 |
3.31
|
20,580 | 3.10 | 3.31 | 3.25 | 0 | 0 | 0 |
08/07/2020 |
3.10
|
31,350 | 3.24 | 3.24 | 3.10 | 0 | 0 | 0 |
07/07/2020 |
3.24
|
17,090 | 3.29 | 3.29 | 3.06 | 0 | 0 | 0 |
06/07/2020 |
3.29
|
20 | 3.45 | 3.45 | 3.29 | 0 | 0 | 0 |
03/07/2020 |
3.45
|
2,370 | 3.23 | 3.45 | 3.01 | 0 | 0 | 0 |
02/07/2020 |
3.23
|
3,510 | 3.47 | 3.47 | 3.23 | 0 | 0 | 0 |
01/07/2020 |
3.47
|
10,900 | 3.29 | 3.47 | 3.20 | 0 | 0 | 0 |
30/06/2020 |
3.29
|
5,800 | 3.47 | 3.47 | 3.23 | 0 | 0 | 0 |
29/06/2020 |
3.47
|
5,020 | 3.48 | 3.48 | 3.25 | 0 | 0 | 0 |
26/06/2020 |
3.48
|
30 | 3.50 | 3.50 | 3.27 | 0 | 0 | 0 |
25/06/2020 |
3.50
|
7,370 | 3.53 | 3.53 | 3.29 | 0 | 0 | 0 |
24/06/2020 |
3.53
|
3,580 | 3.45 | 3.54 | 3.22 | 0 | 0 | 0 |
23/06/2020 |
3.45
|
23,080 | 3.40 | 3.49 | 3.35 | 0 | 0 | 0 |
22/06/2020 |
3.40
|
4,710 | 3.44 | 3.44 | 3.35 | 0 | 0 | 0 |
19/06/2020 |
3.44
|
5,040 | 3.45 | 3.45 | 3.40 | 0 | 0 | 0 |
18/06/2020 |
3.45
|
12,890 | 3.40 | 3.45 | 3.40 | 0 | 0 | 0 |
17/06/2020 |
3.40
|
30,950 | 3.34 | 3.40 | 3.11 | 0 | 0 | 0 |
16/06/2020 |
3.34
|
4,860 | 3.59 | 3.59 | 3.34 | 0 | 0 | 0 |
15/06/2020 |
3.59
|
2,080 | 3.40 | 3.60 | 3.59 | 0 | 0 | 0 |
12/06/2020 |
3.40
|
17,560 | 3.45 | 3.68 | 3.30 | 0 | 0 | 0 |
11/06/2020 |
3.45
|
31,470 | 3.33 | 3.45 | 3.34 | 0 | 0 | 0 |
10/06/2020 |
3.33
|
19,850 | 3.15 | 3.33 | 3.15 | 0 | 9,000 | -0.0 |
09/06/2020 |
3.15
|
19,990 | 3.25 | 3.25 | 3.08 | 0 | 2,600 | -0.0 |
08/06/2020 |
3.25
|
27,890 | 3.13 | 3.30 | 3.10 | 0 | 8,490 | -0.0 |
05/06/2020 |
3.13
|
16,400 | 3.15 | 3.20 | 3.13 | 0 | 15,900 | -0.0 |
04/06/2020 |
3.15
|
55,730 | 3.13 | 3.15 | 3 | 0 | 19,850 | -0.1 |
03/06/2020 |
3.13
|
10,110 | 3.15 | 3.15 | 2.93 | 0 | 50 | -0.0 |
02/06/2020 |
3.15
|
11,640 | 3.15 | 3.15 | 3 | 0 | 10,430 | -0.0 |
01/06/2020 |
3.15
|
9,500 | 3.38 | 3.38 | 3.15 | 0 | 9,420 | -0.0 |
29/05/2020 |
3.38
|
6,150 | 3.35 | 3.38 | 3.12 | 0 | 0 | 0 |
28/05/2020 |
3.35
|
8,420 | 3.18 | 3.35 | 3 | 0 | 0 | 0 |
27/05/2020 |
3.18
|
30 | 3.36 | 3.36 | 3.18 | 0 | 0 | 0 |
26/05/2020 |
3.36
|
310 | 3.40 | 3.40 | 3.18 | 0 | 0 | 0 |
25/05/2020 |
3.40
|
5,670 | 3.24 | 3.40 | 3.04 | 0 | 0 | 0 |
22/05/2020 |
3.24
|
20,010 | 3.30 | 3.30 | 3.07 | 0 | 0 | 0 |
21/05/2020 |
3.30
|
13,940 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
20/05/2020 |
3.30
|
360 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
19/05/2020 |
3.30
|
14,670 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
18/05/2020 |
3.40
|
1,000 | 3.49 | 3.49 | 3.25 | 0 | 0 | 0 |
15/05/2020 |
3.49
|
10,450 | 3.35 | 3.50 | 3.12 | 0 | 0 | 0 |
14/05/2020 |
3.35
|
29,420 | 3.60 | 3.60 | 3.35 | 0 | 0 | 0 |
13/05/2020 |
3.60
|
2,010 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
12/05/2020 |
3.60
|
140 | 3.65 | 3.65 | 3.40 | 0 | 0 | 0 |
11/05/2020 |
3.65
|
50 | 3.60 | 3.65 | 3.65 | 0 | 0 | 0 |
08/05/2020 |
3.60
|
1,360 | 3.48 | 3.60 | 3.40 | 0 | 0 | 0 |
07/05/2020 |
3.48
|
880 | 3.26 | 3.48 | 3.15 | 0 | 0 | 0 |
06/05/2020 |
3.26
|
10,920 | 3.50 | 3.50 | 3.26 | 0 | 0 | 0 |
05/05/2020 |
3.50
|
360 | 3.49 | 3.50 | 3.30 | 0 | 0 | 0 |
04/05/2020 |
3.49
|
1,220 | 3.50 | 3.50 | 3.26 | 0 | 0 | 0 |
29/04/2020 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |