Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.10 | 7.69% | 38,800 | 0 | 0 |
1.30
1.50
1.40
|
2 tháng
(2024-07-22) |
-0.20 | -12.50% | 108,400 | 0 | 0 |
1.20
1.60
1.40
|
3 tháng
(2024-06-24) |
0 | 0% | 310,800 | 7,500 | 0.0 |
1.20
1.70
1.40
|
6 tháng
(2024-03-29) |
0 | 0% | 693,700 | 7,500 | 0.0 |
1.20
1.70
1.40
|
12 tháng
(2023-09-29) |
-0.30 | -17.65% | 2,944,800 | 7,500 | 0.0 |
1.20
1.70
1.40
|
24 tháng
(2022-10-03) |
-3.60 | -72% | 17,547,981 | 7,800 | 0.0 |
1.20
5.40
1.40
|
36 tháng
(2021-10-06) |
-5 | -78.13% | 64,876,897 | 13,700 | -0.2 |
1.20
17
1.40
|
60 tháng
(2019-10-17) |
-3.80 | -73.08% | 154,582,763 | 20,996 | -1.0 |
1.20
17
1.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/03/2020 |
3
|
53,420 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
18/03/2020 |
3.10
|
58,100 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
17/03/2020 |
3.20
|
28,500 | 3.20 | 3.40 | 3 | 0 | 0 | 0 |
16/03/2020 |
3.20
|
15,790 | 3 | 3.40 | 3.20 | 0 | 0 | 0 |
13/03/2020 |
3
|
33,820 | 3 | 3.10 | 2.70 | 0 | 0 | 0 |
12/03/2020 |
3
|
89,500 | 3.40 | 3.40 | 3 | 0 | 0 | 0 |
11/03/2020 |
3.40
|
85,400 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
10/03/2020 |
3.50
|
56,050 | 3.30 | 3.60 | 2.90 | 0 | 0 | 0 |
09/03/2020 |
3.30
|
69,330 | 3.80 | 3.80 | 3.30 | 0 | 0 | 0 |
06/03/2020 |
3.80
|
31,600 | 4.10 | 4.10 | 3.60 | 0 | 0 | 0 |
05/03/2020 |
4.10
|
65,300 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
04/03/2020 |
4.10
|
107,700 | 3.90 | 4.30 | 3.60 | 0 | 0 | 0 |
03/03/2020 |
3.90
|
84,000 | 4.30 | 4.40 | 3.80 | 0 | 0 | 0 |
02/03/2020 |
4.30
|
31,673 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
28/02/2020 |
4.20
|
112,120 | 3.90 | 4.30 | 3.60 | 0 | 0 | 0 |
27/02/2020 |
3.90
|
228,550 | 3.40 | 3.90 | 3.60 | 0 | 0 | 0 |
26/02/2020 |
3.40
|
57,730 | 3 | 3.40 | 3.20 | 0 | 0 | 0 |
25/02/2020 |
3
|
11,100 | 3.10 | 3.30 | 2.90 | 0 | 0 | 0 |
24/02/2020 |
3.10
|
36,400 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
21/02/2020 |
3.30
|
59,500 | 3.50 | 3.70 | 3.30 | 0 | 0 | 0 |
20/02/2020 |
3.50
|
52,590 | 3.20 | 3.50 | 3.30 | 0 | 0 | 0 |
19/02/2020 |
3.20
|
52,320 | 2.80 | 3.20 | 2.80 | 0 | 0 | 0 |
18/02/2020 |
2.80
|
19,200 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
17/02/2020 |
2.80
|
7,600 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
14/02/2020 |
2.80
|
5,840 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
13/02/2020 |
2.90
|
34,600 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
12/02/2020 |
2.90
|
20,200 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
11/02/2020 |
2.90
|
24,400 | 2.70 | 3 | 2.70 | 0 | 0 | 0 |
10/02/2020 |
2.70
|
9,900 | 2.80 | 2.80 | 2.50 | 0 | 0 | 0 |
07/02/2020 |
2.80
|
39,300 | 2.70 | 3 | 2.60 | 0 | 0 | 0 |
06/02/2020 |
2.70
|
7,800 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
05/02/2020 |
2.80
|
23,000 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
04/02/2020 |
2.90
|
14,300 | 2.80 | 3 | 2.90 | 0 | 0 | 0 |
03/02/2020 |
2.80
|
38,400 | 3 | 3 | 2.60 | 0 | 0 | 0 |
31/01/2020 |
3
|
7,400 | 3 | 3 | 3 | 0 | 0 | 0 |
30/01/2020 |
3
|
11,700 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
22/01/2020 |
3.20
|
3,400 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
21/01/2020 |
3.20
|
17,500 | 3 | 3.30 | 3.10 | 0 | 0 | 0 |
20/01/2020 |
3
|
10,500 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
17/01/2020 |
3.10
|
20,800 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
16/01/2020 |
3.10
|
6,100 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
15/01/2020 |
3.30
|
9,250 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
14/01/2020 |
3.40
|
14,400 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
13/01/2020 |
3.20
|
20,117 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
10/01/2020 |
3.10
|
2,800 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
09/01/2020 |
3.20
|
11,400 | 3.20 | 3.40 | 3 | 0 | 0 | 0 |
08/01/2020 |
3.20
|
18,400 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
07/01/2020 |
3.50
|
17,100 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
06/01/2020 |
3.50
|
12,517 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
03/01/2020 |
3.40
|
14,990 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
02/01/2020 |
3.40
|
32,400 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
31/12/2019 |
3.50
|
12,100 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
30/12/2019 |
3.70
|
11,829 | 3.40 | 3.80 | 3.60 | 0 | 0 | 0 |
27/12/2019 |
3.40
|
89,200 | 3.70 | 3.70 | 3.20 | 0 | 0 | 0 |
26/12/2019 |
3.70
|
7,110 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
25/12/2019 |
3.80
|
26,000 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
24/12/2019 |
3.80
|
22,420 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
23/12/2019 |
3.80
|
27,018 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
20/12/2019 |
3.80
|
14,600 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
19/12/2019 |
3.70
|
15,704 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
18/12/2019 |
3.60
|
18,800 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
17/12/2019 |
3.60
|
24,400 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
16/12/2019 |
3.80
|
3,800 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
13/12/2019 |
3.70
|
24,200 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
12/12/2019 |
3.70
|
40,000 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
11/12/2019 |
3.80
|
17,500 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
10/12/2019 |
3.80
|
31,550 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
09/12/2019 |
3.80
|
82,100 | 3.90 | 4 | 3.50 | 0 | 0 | 0 |
06/12/2019 |
3.90
|
28,100 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
05/12/2019 |
3.90
|
5,800 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
04/12/2019 |
3.90
|
9,810 | 4 | 4 | 3.60 | 0 | 0 | 0 |
03/12/2019 |
4
|
17,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
02/12/2019 |
4
|
15,500 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
29/11/2019 |
4.20
|
23,800 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
28/11/2019 |
4.20
|
4,526 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
27/11/2019 |
4.20
|
12,410 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
26/11/2019 |
4.30
|
23,500 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
25/11/2019 |
4.20
|
28,100 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
22/11/2019 |
4.40
|
21,260 | 4.30 | 4.60 | 4.20 | 0 | 0 | 0 |
21/11/2019 |
4.30
|
44,534 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
20/11/2019 |
4.20
|
10,890 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
19/11/2019 |
4.40
|
33,060 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
18/11/2019 |
4.50
|
36,960 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
15/11/2019 |
4.60
|
22,410 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
14/11/2019 |
4.70
|
42,030 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
13/11/2019 |
4.80
|
29,800 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
12/11/2019 |
4.80
|
3,400 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
11/11/2019 |
4.90
|
21,100 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
08/11/2019 |
4.80
|
15,200 | 4.70 | 4.90 | 4.80 | 0 | 0 | 0 |
07/11/2019 |
4.70
|
19,500 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
06/11/2019 |
4.70
|
43,100 | 5 | 5 | 4.70 | 0 | 0 | 0 |
05/11/2019 |
5
|
21,400 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
04/11/2019 |
4.80
|
70,000 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
01/11/2019 |
4.80
|
67,050 | 5 | 5 | 4.80 | 0 | 0 | 0 |
31/10/2019 |
5
|
37,150 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
30/10/2019 |
5.10
|
32,810 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
29/10/2019 |
5.20
|
48,657 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
28/10/2019 |
5.10
|
22,600 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
25/10/2019 |
5.10
|
37,695 | 5 | 5.30 | 5 | 0 | 0 | 0 |
24/10/2019 |
5
|
41,700 | 5.10 | 5.30 | 4.90 | 0 | 0 | 0 |