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) |
0.30 | 9.68% | 10,264,700 | 0 | 0 |
3
3.70
3.40
|
2 tháng
(2024-07-22) |
0.30 | 9.68% | 15,207,200 | 0 | 0 |
2.90
3.70
3.40
|
3 tháng
(2024-06-21) |
0.40 | 13.33% | 24,740,700 | 0 | 0 |
2.90
3.70
3.40
|
6 tháng
(2024-03-25) |
0.40 | 13.33% | 70,478,300 | 0 | 0 |
2.80
3.80
3.40
|
12 tháng
(2023-09-25) |
0 | 0% | 92,913,900 | 0 | 0 |
2.80
3.80
3.40
|
24 tháng
(2022-09-30) |
-1.60 | -32% | 155,776,266 | 0 | 0 |
2.30
5
3.40
|
36 tháng
(2021-10-05) |
-4.50 | -56.96% | 249,061,835 | 0 | 0 |
2.30
13.10
3.40
|
60 tháng
(2019-10-16) |
-3.52 | -50.84% | 336,777,637 | 0 | 0 |
2.30
13.10
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2020 |
3.42
|
126,700 | 3.75 | 3.75 | 3.42 | 0 | 0 | 0 |
16/09/2020 |
3.75
|
35,110 | 3.75 | 3.75 | 3.58 | 0 | 0 | 0 |
15/09/2020 |
3.75
|
109,340 | 4.08 | 4.08 | 3.75 | 0 | 0 | 0 |
14/09/2020 |
4.08
|
134,420 | 3.83 | 4.17 | 3.92 | 0 | 0 | 0 |
11/09/2020 |
3.83
|
117,381 | 3.50 | 3.83 | 3.58 | 0 | 0 | 0 |
10/09/2020 |
3.50
|
126,673 | 3.25 | 3.50 | 3.25 | 0 | 0 | 0 |
09/09/2020 |
3.25
|
49,800 | 3.42 | 3.42 | 3.17 | 0 | 0 | 0 |
08/09/2020 |
3.42
|
38,986 | 3.42 | 3.58 | 3.33 | 0 | 0 | 0 |
07/09/2020 |
3.42
|
158,880 | 3.17 | 3.42 | 3.17 | 0 | 0 | 0 |
04/09/2020 |
3.17
|
244,000 | 3.25 | 3.25 | 3.08 | 0 | 0 | 0 |
03/09/2020 |
3.25
|
99,649 | 3.08 | 3.25 | 2.92 | 0 | 0 | 0 |
01/09/2020 |
3.08
|
151,000 | 3.42 | 3.42 | 3.08 | 0 | 0 | 0 |
31/08/2020 |
3.42
|
78,000 | 3.42 | 3.42 | 3.08 | 0 | 0 | 0 |
28/08/2020 |
3.42
|
34,100 | 3.42 | 3.50 | 3.33 | 0 | 0 | 0 |
27/08/2020 |
3.42
|
91,506 | 3.75 | 3.75 | 3.42 | 0 | 0 | 0 |
26/08/2020 |
3.75
|
13,405 | 3.75 | 3.75 | 3.50 | 0 | 0 | 0 |
25/08/2020 |
3.75
|
13,500 | 3.58 | 3.75 | 3.58 | 0 | 0 | 0 |
24/08/2020 |
3.58
|
7,000 | 3.42 | 3.58 | 3.33 | 0 | 0 | 0 |
21/08/2020 |
3.42
|
6,000 | 3.42 | 3.50 | 3.42 | 0 | 0 | 0 |
20/08/2020 |
3.42
|
900 | 3.42 | 3.42 | 3.33 | 0 | 0 | 0 |
19/08/2020 |
3.42
|
5,040 | 3.50 | 3.50 | 3.42 | 0 | 0 | 0 |
18/08/2020 |
3.50
|
9,200 | 3.50 | 3.50 | 3.33 | 0 | 0 | 0 |
17/08/2020 |
3.50
|
1,000 | 3.33 | 3.50 | 3.50 | 0 | 0 | 0 |
14/08/2020 |
3.33
|
3,920 | 3.25 | 3.50 | 3.33 | 0 | 0 | 0 |
13/08/2020 |
3.25
|
11,660 | 3.58 | 3.58 | 3.25 | 0 | 0 | 0 |
12/08/2020 |
3.58
|
1,300 | 3.42 | 3.58 | 3.50 | 0 | 0 | 0 |
11/08/2020 |
3.42
|
1,700 | 3.58 | 3.58 | 3.42 | 0 | 0 | 0 |
10/08/2020 |
3.58
|
5,100 | 3.42 | 3.58 | 3.42 | 0 | 0 | 0 |
07/08/2020 |
3.42
|
1,700 | 3.50 | 3.50 | 3.42 | 0 | 0 | 0 |
06/08/2020 |
3.50
|
200 | 3.67 | 3.67 | 3.42 | 0 | 0 | 0 |
05/08/2020 |
3.67
|
18,500 | 3.75 | 3.75 | 3.67 | 0 | 0 | 0 |
04/08/2020 |
3.75
|
700 | 3.58 | 3.75 | 3.50 | 0 | 0 | 0 |
03/08/2020 |
3.58
|
12,900 | 3.75 | 3.75 | 3.42 | 0 | 0 | 0 |
31/07/2020 |
3.75
|
6,400 | 4.08 | 4.08 | 3.75 | 0 | 0 | 0 |
30/07/2020 |
4.08
|
1,900 | 4.08 | 4.08 | 3.75 | 0 | 0 | 0 |
29/07/2020 |
4.08
|
600 | 3.75 | 4.08 | 3.75 | 0 | 0 | 0 |
28/07/2020 |
3.75
|
18,300 | 3.42 | 3.75 | 3.33 | 0 | 0 | 0 |
27/07/2020 |
3.42
|
21,700 | 3.58 | 3.92 | 3.42 | 0 | 0 | 0 |
24/07/2020 |
3.58
|
1,200 | 3.83 | 3.83 | 3.58 | 0 | 0 | 0 |
23/07/2020 |
3.83
|
2,500 | 4.17 | 4.17 | 3.83 | 0 | 0 | 0 |
22/07/2020 |
4.17
|
127,400 | 3.83 | 4.17 | 3.83 | 0 | 0 | 0 |
21/07/2020 |
3.83
|
15,800 | 4.08 | 4.08 | 3.75 | 0 | 0 | 0 |
20/07/2020 |
4.08
|
21,400 | 4.50 | 4.50 | 4.08 | 0 | 0 | 0 |
17/07/2020 |
4.50
|
800 | 4.17 | 4.50 | 4.17 | 0 | 0 | 0 |
16/07/2020 |
4.17
|
6,200 | 3.83 | 4.17 | 3.83 | 0 | 0 | 0 |
15/07/2020 |
3.83
|
73,810 | 4.25 | 4.58 | 3.83 | 0 | 0 | 0 |
14/07/2020 |
4.25
|
400 | 4.42 | 4.67 | 4.25 | 0 | 0 | 0 |
13/07/2020 |
4.42
|
1,700 | 4.42 | 4.83 | 4.42 | 0 | 0 | 0 |
10/07/2020 |
4.42
|
200 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
09/07/2020 |
4.42
|
1,800 | 4.17 | 4.50 | 4.42 | 0 | 0 | 0 |
08/07/2020 |
4.17
|
500 | 4.42 | 4.42 | 4.17 | 0 | 0 | 0 |
07/07/2020 |
4.42
|
2,700 | 4.33 | 4.42 | 4.33 | 0 | 0 | 0 |
06/07/2020 |
4.33
|
310 | 4.67 | 4.67 | 4.33 | 0 | 0 | 0 |
03/07/2020 |
4.67
|
1,500 | 4.67 | 4.67 | 4.33 | 0 | 0 | 0 |
02/07/2020 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
01/07/2020 |
4.67
|
920 | 4.50 | 4.67 | 4.67 | 0 | 0 | 0 |
30/06/2020 |
4.50
|
500 | 4.50 | 4.75 | 4.50 | 0 | 0 | 0 |
29/06/2020 |
4.50
|
7,600 | 4.92 | 4.92 | 4.50 | 0 | 0 | 0 |
26/06/2020 |
4.92
|
11,100 | 5 | 5 | 4.67 | 0 | 0 | 0 |
25/06/2020 |
5
|
25,400 | 4.75 | 5 | 4.42 | 0 | 0 | 0 |
24/06/2020 |
4.75
|
19,300 | 4.75 | 4.75 | 4.33 | 0 | 0 | 0 |
23/06/2020 |
4.75
|
200 | 4.92 | 4.92 | 4.75 | 0 | 0 | 0 |
22/06/2020 |
4.92
|
6,200 | 4.92 | 4.92 | 4.75 | 0 | 0 | 0 |
19/06/2020 |
4.92
|
100 | 4.75 | 4.92 | 4.92 | 0 | 0 | 0 |
18/06/2020 |
4.75
|
17,000 | 4.92 | 4.92 | 4.50 | 0 | 0 | 0 |
17/06/2020 |
4.92
|
3,700 | 4.92 | 4.92 | 4.83 | 0 | 0 | 0 |
16/06/2020 |
4.92
|
58,000 | 4.92 | 4.92 | 4.50 | 0 | 0 | 0 |
15/06/2020 |
4.92
|
660 | 4.92 | 5.08 | 4.92 | 0 | 0 | 0 |
12/06/2020 |
4.92
|
27,600 | 5 | 5 | 4.50 | 0 | 0 | 0 |
11/06/2020 |
5
|
39,900 | 5 | 5 | 4.67 | 0 | 0 | 0 |
10/06/2020 |
5
|
8,806 | 4.83 | 5 | 4.50 | 0 | 0 | 0 |
09/06/2020 |
4.83
|
1,200 | 4.75 | 4.83 | 4.75 | 0 | 0 | 0 |
08/06/2020 |
4.75
|
19,300 | 4.67 | 4.83 | 4.58 | 0 | 0 | 0 |
05/06/2020 |
4.67
|
21,800 | 4.42 | 4.83 | 4.42 | 0 | 0 | 0 |
04/06/2020 |
4.42
|
6,710 | 4.50 | 4.50 | 4.17 | 0 | 0 | 0 |
03/06/2020 |
4.50
|
2,900 | 4.42 | 4.50 | 4.17 | 0 | 0 | 0 |
02/06/2020 |
4.42
|
1,000 | 4.67 | 4.67 | 4.42 | 0 | 0 | 0 |
01/06/2020 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
29/05/2020 |
4.67
|
700 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
28/05/2020 |
4.67
|
6,220 | 4.58 | 4.67 | 4.42 | 0 | 0 | 0 |
27/05/2020 |
4.58
|
18,810 | 4.83 | 4.83 | 4.42 | 0 | 0 | 0 |
26/05/2020 |
4.83
|
1,900 | 5 | 5 | 4.83 | 0 | 0 | 0 |
25/05/2020 |
5
|
2,900 | 5 | 5.08 | 4.92 | 0 | 0 | 0 |
22/05/2020 |
5
|
2,200 | 5.17 | 5.17 | 5 | 0 | 0 | 0 |
21/05/2020 |
5.17
|
2,020 | 5.17 | 5.17 | 5.08 | 0 | 0 | 0 |
20/05/2020 |
5.17
|
1,100 | 5 | 5.17 | 4.58 | 0 | 0 | 0 |
19/05/2020 |
5
|
15,900 | 5 | 5.33 | 5 | 0 | 0 | 0 |
18/05/2020 |
5
|
4,600 | 4.92 | 5 | 4.92 | 0 | 0 | 0 |
15/05/2020 |
4.92
|
600 | 5.33 | 5.33 | 4.92 | 0 | 0 | 0 |
14/05/2020 |
5.33
|
7,300 | 5.17 | 5.33 | 5 | 0 | 0 | 0 |
13/05/2020 |
5.17
|
30,600 | 4.83 | 5.17 | 4.50 | 0 | 0 | 0 |
12/05/2020 |
4.83
|
10,200 | 5.33 | 5.33 | 4.83 | 0 | 0 | 0 |
11/05/2020 |
5.33
|
5,646 | 5 | 5.42 | 5.25 | 0 | 0 | 0 |
08/05/2020 |
5
|
39,800 | 4.58 | 5 | 4.67 | 0 | 0 | 0 |
07/05/2020 |
4.58
|
27,500 | 4.17 | 4.58 | 4.17 | 0 | 0 | 0 |
06/05/2020 |
4.17
|
13,700 | 3.83 | 4.17 | 3.75 | 0 | 0 | 0 |
05/05/2020 |
3.83
|
3,700 | 3.75 | 3.83 | 3.50 | 0 | 0 | 0 |
04/05/2020 |
3.75
|
1,600 | 3.42 | 3.75 | 3.50 | 0 | 0 | 0 |
29/04/2020 |
3.42
|
2,600 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
28/04/2020 |
3.42
|
3,600 | 3.75 | 3.75 | 3.42 | 0 | 0 | 0 |