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) |
0.85 | 6.18% | 761,200 | 0 | 0 |
13.50
14.60
14.60
|
2 tháng
(2024-07-22) |
1.10 | 8.15% | 1,521,200 | -20,309 | -0.3 |
12.70
14.60
14.60
|
3 tháng
(2024-06-21) |
-1.45 | -9.03% | 4,352,500 | -42,810 | -0.6 |
12.70
16.35
14.60
|
6 tháng
(2024-03-25) |
2.45 | 20.16% | 9,722,200 | -46,819 | -0.7 |
11.70
16.35
14.60
|
12 tháng
(2023-09-25) |
1.10 | 8.15% | 12,644,200 | -73,319 | -1.0 |
11.30
16.35
14.60
|
24 tháng
(2022-09-30) |
-3.10 | -17.51% | 30,434,900 | -113,481 | -3.0 |
9.30
17.70
14.60
|
36 tháng
(2021-10-05) |
-6.75 | -31.61% | 72,334,000 | -308,949 | -11.1 |
9.30
26.10
14.60
|
60 tháng
(2019-10-16) |
9.86 | 208.14% | 126,119,110 | -2,044,009 | -43.0 |
2.34
26.10
14.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
3.93
|
7,560 | 4.06 | 4.06 | 3.77 | 0 | 0 | 0 |
17/09/2020 |
4.06
|
1,020 | 4.06 | 4.06 | 4.05 | 0 | 0 | 0 |
16/09/2020 |
4.06
|
540 | 3.83 | 4.06 | 3.65 | 0 | 0 | 0 |
15/09/2020 |
3.83
|
9,510 | 3.58 | 3.83 | 3.58 | 0 | 0 | 0 |
14/09/2020 |
3.58
|
41,120 | 3.79 | 4.05 | 3.55 | 0 | 10,000 | -0.1 |
11/09/2020 |
3.79
|
29,900 | 3.79 | 3.79 | 3.58 | 0 | 10,740 | -0.1 |
10/09/2020 |
3.79
|
11,080 | 3.79 | 3.79 | 3.79 | 0 | 10,000 | -0.1 |
09/09/2020 |
3.79
|
10 | 3.55 | 3.79 | 3.79 | 0 | 0 | 0 |
08/09/2020 |
3.55
|
4,000 | 3.72 | 3.72 | 3.55 | 0 | 0 | 0 |
07/09/2020 |
3.72
|
2,000 | 3.72 | 3.72 | 3.72 | 2,000 | 0 | 0.0 |
04/09/2020 |
3.72
|
1,250 | 3.99 | 3.99 | 3.72 | 0 | 0 | 0 |
03/09/2020 |
3.99
|
3,460 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
01/09/2020 |
3.99
|
1,980 | 3.77 | 3.99 | 3.53 | 0 | 0 | 0 |
31/08/2020 |
3.77
|
250 | 3.53 | 3.77 | 3.37 | 0 | 0 | 0 |
28/08/2020 |
3.53
|
10 | 3.79 | 3.79 | 3.53 | 0 | 0 | 0 |
27/08/2020 |
3.79
|
160 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
26/08/2020 |
3.79
|
10,230 | 3.65 | 3.79 | 3.65 | 0 | 10,000 | -0.1 |
25/08/2020 |
3.65
|
20,300 | 3.65 | 3.65 | 3.64 | 0 | 10,000 | -0.1 |
24/08/2020 |
3.65
|
1,440 | 3.51 | 3.65 | 3.44 | 0 | 0 | 0 |
21/08/2020 |
3.51
|
210 | 3.31 | 3.51 | 3.31 | 0 | 0 | 0 |
20/08/2020 |
3.31
|
10 | 3.24 | 3.31 | 3.31 | 0 | 0 | 0 |
19/08/2020 |
3.24
|
210 | 3.43 | 3.43 | 3.24 | 0 | 0 | 0 |
18/08/2020 |
3.43
|
420 | 3.67 | 3.67 | 3.43 | 0 | 0 | 0 |
17/08/2020 |
3.67
|
300 | 3.95 | 3.95 | 3.67 | 0 | 0 | 0 |
14/08/2020 |
3.95
|
7,010 | 4.04 | 4.04 | 3.76 | 0 | 0 | 0 |
13/08/2020 |
4.04
|
2,000 | 3.79 | 4.04 | 3.78 | 0 | 0 | 0 |
12/08/2020 |
3.79
|
1,590 | 3.79 | 3.79 | 3.53 | 0 | 0 | 0 |
11/08/2020 |
3.79
|
6,260 | 3.88 | 3.88 | 3.79 | 6,000 | 0 | 0.0 |
10/08/2020 |
3.88
|
1,620 | 3.88 | 3.88 | 3.62 | 0 | 0 | 0 |
07/08/2020 |
3.88
|
1,010 | 3.64 | 3.88 | 3.39 | 0 | 1,000 | -0.0 |
06/08/2020 |
3.64
|
10 | 3.42 | 3.64 | 3.64 | 0 | 0 | 0 |
05/08/2020 |
3.42
|
70 | 3.68 | 3.68 | 3.42 | 0 | 30 | -0.0 |
04/08/2020 |
3.68
|
30 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
03/08/2020 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
31/07/2020 |
3.68
|
660 | 3.68 | 3.68 | 3.43 | 0 | 0 | 0 |
30/07/2020 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 2,450 | 0 | 0.0 |
29/07/2020 |
3.68
|
2,450 | 3.95 | 3.95 | 3.68 | 2,450 | 0 | 0.0 |
28/07/2020 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
27/07/2020 |
3.95
|
33,720 | 3.99 | 3.99 | 3.72 | 2,000 | 0 | 0.0 |
24/07/2020 |
3.99
|
30,650 | 3.99 | 3.99 | 3.72 | 0 | 0 | 0 |
23/07/2020 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
22/07/2020 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
21/07/2020 |
3.99
|
5,000 | 4.03 | 4.03 | 3.99 | 0 | 0 | 0 |
20/07/2020 |
4.03
|
230 | 3.79 | 4.03 | 3.79 | 0 | 0 | 0 |
17/07/2020 |
3.79
|
1,400 | 4.06 | 4.06 | 3.79 | 0 | 0 | 0 |
16/07/2020 |
4.06
|
2,920 | 3.82 | 4.06 | 3.72 | 50 | 2,500 | -0.0 |
15/07/2020 |
3.82
|
44,790 | 3.70 | 3.95 | 3.82 | 0 | 0 | 0 |
14/07/2020 |
3.70
|
50 | 3.46 | 3.70 | 3.70 | 0 | 0 | 0 |
13/07/2020 |
3.46
|
10 | 3.68 | 3.68 | 3.46 | 0 | 0 | 0 |
10/07/2020 |
3.68
|
6,530 | 3.68 | 3.93 | 3.68 | 0 | 0 | 0 |
09/07/2020 |
3.68
|
50 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
08/07/2020 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
07/07/2020 |
3.68
|
1,320 | 3.93 | 4.13 | 3.66 | 0 | 0 | 0 |
06/07/2020 |
3.93
|
250 | 3.69 | 3.94 | 3.58 | 0 | 0 | 0 |
03/07/2020 |
3.69
|
30 | 3.91 | 4.13 | 3.69 | 0 | 0 | 0 |
02/07/2020 |
3.91
|
1,120 | 4.20 | 4.20 | 3.91 | 0 | 0 | 0 |
01/07/2020 |
4.20
|
1,190 | 3.94 | 4.20 | 3.93 | 0 | 0 | 0 |
30/06/2020 |
3.94
|
2,850 | 3.71 | 3.96 | 3.45 | 0 | 0 | 0 |
29/06/2020 |
3.71
|
3,260 | 3.98 | 4.25 | 3.71 | 0 | 0 | 0 |
26/06/2020 |
3.98
|
19,260 | 3.98 | 3.98 | 3.73 | 0 | 0 | 0 |
25/06/2020 |
3.98
|
1,010 | 3.98 | 3.98 | 3.72 | 0 | 0 | 0 |
24/06/2020 |
3.98
|
48,680 | 4.27 | 4.27 | 3.98 | 0 | 0 | 0 |
23/06/2020 |
4.27
|
3,100 | 4.13 | 4.27 | 4.20 | 0 | 0 | 0 |
22/06/2020 |
4.13
|
2,160 | 4.06 | 4.13 | 4.06 | 0 | 0 | 0 |
19/06/2020 |
4.06
|
7,340 | 4.28 | 4.28 | 3.98 | 0 | 0 | 0 |
18/06/2020 |
4.28
|
54,530 | 4.59 | 4.59 | 4.28 | 0 | 0 | 0 |
17/06/2020 |
4.59
|
110 | 4.68 | 4.68 | 4.48 | 0 | 0 | 0 |
16/06/2020 |
4.68
|
4,780 | 4.66 | 4.82 | 4.66 | 300 | 30 | 0.0 |
15/06/2020 |
4.66
|
45,040 | 4.36 | 4.66 | 4.36 | 0 | 90 | -0.0 |
12/06/2020 |
4.36
|
65,340 | 4.36 | 4.61 | 4.06 | 4,490 | 8,980 | -0.0 |
11/06/2020 |
4.36
|
16,500 | 4.08 | 4.36 | 4.36 | 0 | 7,770 | -0.0 |
10/06/2020 |
4.08
|
3,160 | 3.82 | 4.08 | 4.08 | 0 | 90 | -0.0 |
09/06/2020 |
3.82
|
9,240 | 3.57 | 3.82 | 3.62 | 0 | 350 | -0.0 |
08/06/2020 |
3.57
|
14,980 | 3.34 | 3.57 | 3.57 | 0 | 10,040 | -0.1 |
05/06/2020 |
3.34
|
19,800 | 3.13 | 3.34 | 3.33 | 0 | 3,100 | -0.0 |
04/06/2020 |
3.13
|
5,500 | 2.93 | 3.13 | 3.00 | 0 | 270 | -0.0 |
03/06/2020 |
2.93
|
2,800 | 3.10 | 3.10 | 2.93 | 0 | 270 | -0.0 |
02/06/2020 |
3.10
|
4,280 | 3.06 | 3.13 | 2.90 | 0 | 270 | -0.0 |
01/06/2020 |
3.06
|
34,160 | 2.86 | 3.06 | 2.95 | 0 | 270 | -0.0 |
29/05/2020 |
2.86
|
2,280 | 2.96 | 2.96 | 2.82 | 0 | 370 | -0.0 |
28/05/2020 |
2.96
|
280 | 2.83 | 2.96 | 2.96 | 0 | 270 | -0.0 |
27/05/2020 |
2.83
|
340 | 2.90 | 3.03 | 2.83 | 0 | 270 | -0.0 |
26/05/2020 |
2.90
|
3,230 | 3.08 | 3.08 | 2.90 | 0 | 270 | -0.0 |
25/05/2020 |
3.08
|
1,190 | 3.08 | 3.08 | 3.07 | 0 | 0 | 0 |
22/05/2020 |
3.08
|
320 | 2.89 | 3.09 | 2.89 | 0 | 0 | 0 |
21/05/2020 |
2.89
|
390 | 2.94 | 3.06 | 2.89 | 0 | 200 | -0.0 |
20/05/2020 |
2.94
|
250 | 3.15 | 3.15 | 2.94 | 0 | 200 | -0.0 |
19/05/2020 |
3.15
|
1,650 | 3.13 | 3.15 | 2.92 | 0 | 700 | -0.0 |
18/05/2020 |
3.13
|
800 | 3.13 | 3.13 | 2.92 | 0 | 200 | -0.0 |
15/05/2020 |
3.13
|
6,840 | 3.02 | 3.22 | 2.86 | 0 | 200 | -0.0 |
14/05/2020 |
3.02
|
10,120 | 2.89 | 3.02 | 2.89 | 0 | 200 | -0.0 |
13/05/2020 |
2.89
|
9,760 | 2.76 | 2.95 | 2.76 | 0 | 200 | -0.0 |
12/05/2020 |
2.76
|
6,690 | 2.95 | 3.03 | 2.76 | 0 | 200 | -0.0 |
11/05/2020 |
2.95
|
3,430 | 2.75 | 2.95 | 2.78 | 0 | 200 | -0.0 |
08/05/2020 |
2.75
|
4,230 | 2.89 | 3.03 | 2.75 | 2,000 | 220 | 0.0 |
07/05/2020 |
2.89
|
6,800 | 3.10 | 3.10 | 2.89 | 0 | 200 | -0.0 |
06/05/2020 |
3.10
|
720 | 3.03 | 3.10 | 2.96 | 0 | 400 | -0.0 |
05/05/2020 |
3.03
|
3,510 | 2.96 | 3.03 | 2.75 | 0 | 2,470 | -0.0 |
04/05/2020 |
2.96
|
5,700 | 2.82 | 2.96 | 2.75 | 0 | 5,190 | -0.0 |
29/04/2020 |
2.82
|
2,200 | 2.96 | 2.96 | 2.82 | 0 | 200 | -0.0 |