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) |
22.60 | 156.94% | 3,935,500 | -13,500 | -0.0 |
14.40
42.70
37
|
2 tháng
(2024-07-22) |
29 | 362.50% | 9,425,500 | -134,700 | -1.1 |
7.80
42.70
37
|
3 tháng
(2024-06-21) |
30.40 | 460.61% | 15,852,300 | -139,300 | -1.2 |
6.60
42.70
37
|
6 tháng
(2024-03-25) |
33.50 | 957.14% | 29,349,300 | -232,200 | -1.6 |
3.40
42.70
37
|
12 tháng
(2023-09-25) |
32.80 | 780.95% | 47,923,500 | -37,000 | -0.9 |
3.30
42.70
37
|
24 tháng
(2022-09-30) |
31.20 | 537.93% | 56,447,099 | -45,330 | -0.9 |
2.80
42.70
37
|
36 tháng
(2021-10-05) |
31.20 | 537.93% | 68,802,069 | -34,856 | -1.0 |
2.80
42.70
37
|
60 tháng
(2019-10-16) |
35 | 1,750% | 93,129,110 | -19,607 | -0.8 |
2
42.70
37
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
27/04/2020 |
3
|
2,700 | 3 | 3 | 2.90 | 0 | 0 | 0 |
24/04/2020 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
23/04/2020 |
3
|
100 | 2.90 | 3 | 3 | 0 | 0 | 0 |
22/04/2020 |
2.90
|
1,800 | 3 | 3 | 2.80 | 0 | 0 | 0 |
21/04/2020 |
3
|
500 | 3 | 3 | 3 | 0 | 0 | 0 |
20/04/2020 |
3
|
4,700 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
17/04/2020 |
2.90
|
19,700 | 3 | 3 | 2.90 | 0 | 0 | 0 |
16/04/2020 |
3
|
3,100 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
15/04/2020 |
2.90
|
5,100 | 3 | 3 | 2.70 | 0 | 0 | 0 |
14/04/2020 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
13/04/2020 |
3
|
3,600 | 3 | 3 | 2.90 | 0 | 0 | 0 |
10/04/2020 |
3
|
200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
09/04/2020 |
3.10
|
100 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
08/04/2020 |
3.20
|
120 | 3 | 3.20 | 3.20 | 0 | 0 | 0 |
07/04/2020 |
3
|
1,800 | 3 | 3 | 2.70 | 0 | 0 | 0 |
06/04/2020 |
3
|
3,500 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
03/04/2020 |
3
|
25,500 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
01/04/2020 |
3.10
|
800 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
31/03/2020 |
3.10
|
111 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
30/03/2020 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
27/03/2020 |
3.20
|
200 | 3 | 3.20 | 3.20 | 0 | 0 | 0 |
26/03/2020 |
3
|
37,500 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
25/03/2020 |
3.30
|
2,500 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
24/03/2020 |
3.30
|
44 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
23/03/2020 |
3.30
|
10 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
20/03/2020 |
3.30
|
2,800 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
19/03/2020 |
3.30
|
2,800 | 3.40 | 3.70 | 3.10 | 0 | 200 | -0.0 |
18/03/2020 |
3.40
|
1,600 | 3.30 | 3.40 | 3.40 | 0 | 0 | 0 |
17/03/2020 |
3.30
|
900 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
16/03/2020 |
3.40
|
467 | 3.10 | 3.40 | 2.80 | 0 | 0 | 0 |
13/03/2020 |
3.10
|
8,730 | 3.40 | 3.40 | 3.10 | 0 | 200 | -0.0 |
12/03/2020 |
3.40
|
600 | 3.50 | 3.50 | 3.20 | 0 | 500 | -0.0 |
11/03/2020 |
3.50
|
200 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
10/03/2020 |
3.50
|
1,100 | 3.50 | 3.50 | 3.20 | 0 | 100 | -0.0 |
09/03/2020 |
3.50
|
9,700 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
06/03/2020 |
3.70
|
136 | 3.50 | 3.70 | 3.70 | 36 | 0 | 0.0 |
05/03/2020 |
3.50
|
6,600 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
04/03/2020 |
3.50
|
11,670 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
03/03/2020 |
3.60
|
2,900 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
02/03/2020 |
3.60
|
100 | 3.50 | 3.60 | 3.60 | 0 | 0 | 0 |
28/02/2020 |
3.50
|
3,000 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
27/02/2020 |
3.70
|
45,200 | 3.50 | 3.80 | 3.40 | 0 | 0 | 0 |
26/02/2020 |
3.50
|
3,085 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
25/02/2020 |
3.60
|
800 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
24/02/2020 |
3.50
|
200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
21/02/2020 |
3.50
|
904 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
20/02/2020 |
3.60
|
12,100 | 3.60 | 3.80 | 3.30 | 0 | 0 | 0 |
19/02/2020 |
3.60
|
700 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
18/02/2020 |
3.70
|
10,400 | 3.70 | 3.90 | 3.50 | 0 | 0 | 0 |
17/02/2020 |
3.70
|
18,200 | 3.60 | 3.70 | 3.30 | 0 | 0 | 0 |
14/02/2020 |
3.60
|
2,504 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
13/02/2020 |
3.60
|
5,727 | 3.50 | 3.70 | 3.60 | 0 | 0 | 0 |
12/02/2020 |
3.50
|
3,800 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
11/02/2020 |
3.50
|
6,700 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
10/02/2020 |
3.40
|
200 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
07/02/2020 |
3.50
|
3,800 | 3.40 | 3.50 | 3.10 | 0 | 0 | 0 |
06/02/2020 |
3.40
|
13,803 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
05/02/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
04/02/2020 |
3.70
|
3,600 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
03/02/2020 |
3.70
|
11,650 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
31/01/2020 |
3.90
|
5,900 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
30/01/2020 |
3.90
|
3,902 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
22/01/2020 |
3.90
|
3,300 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
21/01/2020 |
3.80
|
22,060 | 3.80 | 4.10 | 3.60 | 0 | 0 | 0 |
20/01/2020 |
3.80
|
200 | 3.80 | 3.80 | 3.80 | 100 | 0 | 0.0 |
17/01/2020 |
3.80
|
2,100 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
16/01/2020 |
3.90
|
5,400 | 3.70 | 3.90 | 3.50 | 0 | 0 | 0 |
15/01/2020 |
3.70
|
13,300 | 4 | 4 | 3.70 | 0 | 0 | 0 |
14/01/2020 |
4
|
12,810 | 4 | 4.10 | 4 | 0 | 0 | 0 |
13/01/2020 |
4
|
1,700 | 4 | 4 | 4 | 0 | 0 | 0 |
10/01/2020 |
4
|
3,200 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
09/01/2020 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
08/01/2020 |
3.90
|
300 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
07/01/2020 |
3.90
|
12,189 | 3.60 | 3.90 | 3.40 | 0 | 0 | 0 |
06/01/2020 |
3.60
|
9,200 | 4 | 4.20 | 3.60 | 0 | 0 | 0 |
03/01/2020 |
4
|
19,100 | 4.20 | 4.30 | 3.80 | 0 | 200 | -0.0 |
02/01/2020 |
4.20
|
3,530 | 4.20 | 4.40 | 4 | 0 | 0 | 0 |
31/12/2019 |
4.20
|
2,600 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
30/12/2019 |
4.10
|
56,600 | 4.20 | 4.40 | 3.90 | 0 | 0 | 0 |
27/12/2019 |
4.20
|
33,720 | 4.30 | 4.60 | 4 | 0 | 200 | -0.0 |
26/12/2019 |
4.30
|
15,320 | 4.40 | 4.70 | 4 | 0 | 820 | -0.0 |
25/12/2019 |
4.40
|
78,624 | 4 | 4.40 | 4.30 | 0 | 6,000 | -0.0 |
24/12/2019 |
4
|
23,310 | 3.70 | 4 | 3.80 | 0 | 0 | 0 |
23/12/2019 |
3.70
|
23,329 | 3.40 | 3.70 | 3.60 | 0 | 0 | 0 |
20/12/2019 |
3.40
|
10,590 | 3.10 | 3.40 | 3.20 | 6,000 | 0 | 0.0 |
19/12/2019 |
3.10
|
9,899 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
18/12/2019 |
2.90
|
4,600 | 3 | 3 | 2.90 | 0 | 0 | 0 |
17/12/2019 |
3
|
7,910 | 3 | 3 | 2.90 | 0 | 0 | 0 |
16/12/2019 |
3
|
11,400 | 3 | 3 | 3 | 0 | 0 | 0 |
13/12/2019 |
3
|
2,700 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
12/12/2019 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
11/12/2019 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
10/12/2019 |
2.90
|
1,903 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
09/12/2019 |
2.90
|
35,600 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
06/12/2019 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
05/12/2019 |
2.90
|
300 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
04/12/2019 |
2.90
|
1,100 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
03/12/2019 |
2.90
|
23,000 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
02/12/2019 |
2.90
|
17,380 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |