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) |
0.70 | 6.48% | 9,864,600 | 1,600 | 0.0 |
10.60
11.60
11.50
|
2 tháng
(2024-07-22) |
0.59 | 5.45% | 20,365,400 | 2,700 | 0.0 |
9.20
11.60
11.50
|
3 tháng
(2024-06-21) |
-1.74 | -13.16% | 42,049,500 | 4,300 | 0.1 |
9.20
13.73
11.50
|
6 tháng
(2024-03-25) |
0.79 | 7.37% | 109,413,000 | 8,800 | 0.1 |
9.20
14.61
11.50
|
12 tháng
(2023-09-25) |
4.49 | 64.04% | 154,082,900 | -57,800 | -0.4 |
6.26
14.61
11.50
|
24 tháng
(2022-09-30) |
3.38 | 41.64% | 226,645,946 | 14,600 | -0.2 |
3.97
14.61
11.50
|
36 tháng
(2021-10-05) |
0.61 | 5.56% | 401,458,888 | 17,600 | -0.2 |
3.97
18.74
11.50
|
60 tháng
(2019-10-16) |
7.59 | 194.10% | 646,547,286 | 18,200 | -0.2 |
2.58
18.74
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2020 |
3.23
|
480,690 | 3.01 | 3.31 | 3.01 | 0 | 0 | 0 |
23/04/2020 |
3.01
|
586,210 | 2.86 | 3.08 | 2.78 | 0 | 0 | 0 |
22/04/2020 |
2.86
|
284,800 | 2.86 | 2.93 | 2.86 | 0 | 0 | 0 |
21/04/2020 |
2.86
|
127,300 | 3.01 | 3.01 | 2.86 | 0 | 0 | 0 |
20/04/2020 |
3.01
|
182,844 | 3.01 | 3.08 | 2.86 | 0 | 0 | 0 |
17/04/2020 |
3.01
|
275,203 | 2.93 | 3.01 | 2.93 | 0 | 0 | 0 |
16/04/2020 |
2.93
|
223,300 | 3.01 | 3.01 | 2.93 | 0 | 0 | 0 |
15/04/2020 |
3.01
|
165,203 | 3.16 | 3.16 | 3.01 | 0 | 0 | 0 |
14/04/2020 |
3.16
|
354,040 | 2.93 | 3.16 | 2.86 | 0 | 0 | 0 |
13/04/2020 |
2.93
|
154,100 | 2.78 | 2.93 | 2.78 | 0 | 0 | 0 |
10/04/2020 |
2.78
|
75,320 | 2.86 | 2.86 | 2.71 | 0 | 0 | 0 |
09/04/2020 |
2.86
|
23,000 | 2.78 | 2.86 | 2.78 | 0 | 0 | 0 |
08/04/2020 |
2.78
|
67,300 | 2.78 | 2.86 | 2.71 | 0 | 0 | 0 |
07/04/2020 |
2.78
|
294,303 | 2.93 | 2.93 | 2.63 | 0 | 0 | 0 |
06/04/2020 |
2.93
|
145,800 | 2.86 | 2.93 | 2.78 | 0 | 0 | 0 |
03/04/2020 |
2.86
|
101,300 | 2.78 | 2.86 | 2.78 | 0 | 0 | 0 |
01/04/2020 |
2.78
|
38,800 | 2.63 | 2.78 | 2.63 | 0 | 0 | 0 |
31/03/2020 |
2.63
|
73,500 | 2.71 | 2.71 | 2.63 | 0 | 0 | 0 |
30/03/2020 |
2.71
|
53,000 | 2.93 | 2.93 | 2.56 | 0 | 0 | 0 |
27/03/2020 |
2.93
|
7,000 | 2.86 | 2.93 | 2.86 | 0 | 0 | 0 |
26/03/2020 |
2.86
|
25,000 | 2.93 | 3.01 | 2.86 | 0 | 0 | 0 |
25/03/2020 |
2.93
|
152,236 | 2.71 | 2.93 | 2.78 | 0 | 0 | 0 |
24/03/2020 |
2.71
|
127,600 | 2.63 | 2.86 | 2.63 | 0 | 0 | 0 |
23/03/2020 |
2.63
|
161,400 | 3.01 | 3.01 | 2.63 | 0 | 0 | 0 |
20/03/2020 |
3.01
|
286,400 | 2.93 | 3.01 | 3.01 | 0 | 0 | 0 |
19/03/2020 |
2.93
|
190,100 | 3.08 | 3.08 | 2.93 | 0 | 0 | 0 |
18/03/2020 |
3.08
|
309,400 | 3.01 | 3.08 | 3.01 | 0 | 0 | 0 |
17/03/2020 |
3.01
|
71,100 | 3.08 | 3.08 | 3.01 | 0 | 0 | 0 |
16/03/2020 |
3.08
|
83,200 | 3.01 | 3.31 | 3.01 | 0 | 0 | 0 |
13/03/2020 |
3.01
|
69,400 | 3.08 | 3.08 | 2.78 | 0 | 0 | 0 |
12/03/2020 |
3.08
|
494,100 | 3.38 | 3.38 | 3.01 | 0 | 0 | 0 |
11/03/2020 |
3.38
|
121,300 | 3.53 | 3.68 | 3.38 | 0 | 0 | 0 |
10/03/2020 |
3.53
|
56,400 | 3.38 | 3.61 | 3.38 | 0 | 0 | 0 |
09/03/2020 |
3.38
|
202,240 | 3.84 | 3.84 | 3.38 | 0 | 0 | 0 |
06/03/2020 |
3.84
|
52,400 | 3.91 | 3.91 | 3.84 | 0 | 0 | 0 |
05/03/2020 |
3.91
|
60,600 | 3.91 | 3.99 | 3.84 | 0 | 0 | 0 |
04/03/2020 |
3.91
|
32,800 | 3.91 | 3.91 | 3.84 | 0 | 0 | 0 |
03/03/2020 |
3.91
|
42,420 | 3.91 | 3.91 | 3.84 | 0 | 0 | 0 |
02/03/2020 |
3.91
|
17,800 | 3.91 | 3.91 | 3.84 | 0 | 0 | 0 |
28/02/2020 |
3.91
|
63,138 | 3.99 | 3.99 | 3.84 | 0 | 0 | 0 |
27/02/2020 |
3.99
|
18,814 | 3.91 | 3.99 | 3.99 | 0 | 0 | 0 |
26/02/2020 |
3.91
|
57,200 | 3.99 | 4.06 | 3.91 | 0 | 0 | 0 |
25/02/2020 |
3.99
|
13,700 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
24/02/2020 |
3.99
|
7,110 | 4.14 | 4.14 | 3.99 | 0 | 0 | 0 |
21/02/2020 |
4.14
|
3,700 | 4.21 | 4.29 | 4.14 | 0 | 0 | 0 |
20/02/2020 |
4.21
|
52,000 | 3.99 | 4.36 | 4.06 | 0 | 0 | 0 |
19/02/2020 |
3.99
|
29,712 | 3.99 | 3.99 | 3.91 | 0 | 0 | 0 |
18/02/2020 |
3.99
|
30,400 | 3.91 | 3.99 | 3.99 | 0 | 0 | 0 |
17/02/2020 |
3.91
|
11,000 | 3.99 | 3.99 | 3.91 | 0 | 0 | 0 |
14/02/2020 |
3.99
|
29,200 | 3.99 | 4.14 | 3.91 | 0 | 0 | 0 |
13/02/2020 |
3.99
|
4,483 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
12/02/2020 |
3.99
|
43,550 | 4.06 | 4.06 | 3.91 | 0 | 0 | 0 |
11/02/2020 |
4.06
|
65,600 | 4.06 | 4.06 | 3.99 | 0 | 0 | 0 |
10/02/2020 |
4.06
|
25,200 | 4.14 | 4.14 | 3.91 | 0 | 0 | 0 |
07/02/2020 |
4.14
|
200 | 4.06 | 4.14 | 4.06 | 0 | 0 | 0 |
06/02/2020 |
4.06
|
4,918 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
05/02/2020 |
4.06
|
31,614 | 3.84 | 4.06 | 4.06 | 0 | 0 | 0 |
04/02/2020 |
3.84
|
30,100 | 3.84 | 4.14 | 3.84 | 0 | 0 | 0 |
03/02/2020 |
3.84
|
52,840 | 4.06 | 4.06 | 3.61 | 0 | 0 | 0 |
31/01/2020 |
4.06
|
43,215 | 4.29 | 4.29 | 4.06 | 0 | 0 | 0 |
30/01/2020 |
4.29
|
19,600 | 4.36 | 4.36 | 4.29 | 0 | 0 | 0 |
22/01/2020 |
4.36
|
19,100 | 4.36 | 4.36 | 4.29 | 0 | 0 | 0 |
21/01/2020 |
4.36
|
76,809 | 4.36 | 4.44 | 4.21 | 0 | 0 | 0 |
20/01/2020 |
4.36
|
12,000 | 4.36 | 4.36 | 4.29 | 0 | 0 | 0 |
17/01/2020 |
4.36
|
29,900 | 4.21 | 4.36 | 4.29 | 0 | 0 | 0 |
16/01/2020 |
4.21
|
64,805 | 4.44 | 4.44 | 4.21 | 0 | 0 | 0 |
15/01/2020 |
4.44
|
4,401 | 4.36 | 4.44 | 4.29 | 0 | 0 | 0 |
14/01/2020 |
4.36
|
37,503 | 4.21 | 4.44 | 4.29 | 0 | 0 | 0 |
13/01/2020 |
4.21
|
34,197 | 4.36 | 4.44 | 4.21 | 0 | 0 | 0 |
10/01/2020 |
4.36
|
20,624 | 4.36 | 4.44 | 4.21 | 0 | 0 | 0 |
09/01/2020 |
4.36
|
44,810 | 4.44 | 4.44 | 4.29 | 0 | 0 | 0 |
08/01/2020 |
4.44
|
37,051 | 4.44 | 4.44 | 4.29 | 0 | 0 | 0 |
07/01/2020 |
4.44
|
22,936 | 4.51 | 4.59 | 4.44 | 0 | 0 | 0 |
06/01/2020 |
4.51
|
34,900 | 4.59 | 4.59 | 4.44 | 0 | 0 | 0 |
03/01/2020 |
4.59
|
47,500 | 4.59 | 4.59 | 4.51 | 0 | 0 | 0 |
02/01/2020 |
4.59
|
15,900 | 4.66 | 4.66 | 4.51 | 0 | 0 | 0 |
31/12/2019 |
4.66
|
21,300 | 4.51 | 4.66 | 4.51 | 0 | 0 | 0 |
30/12/2019 |
4.51
|
136,520 | 4.51 | 4.81 | 4.44 | 0 | 0 | 0 |
27/12/2019 |
4.51
|
58,410 | 4.44 | 4.51 | 4.44 | 0 | 0 | 0 |
26/12/2019 |
4.44
|
75,501 | 4.66 | 4.66 | 4.44 | 0 | 0 | 0 |
25/12/2019 |
4.66
|
33,600 | 4.66 | 4.66 | 4.59 | 0 | 0 | 0 |
24/12/2019 |
4.66
|
15,900 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
23/12/2019 |
4.66
|
62,800 | 4.66 | 4.74 | 4.59 | 0 | 0 | 0 |
20/12/2019 |
4.66
|
75,700 | 4.59 | 4.81 | 4.51 | 0 | 0 | 0 |
19/12/2019 |
4.59
|
103,710 | 4.66 | 4.74 | 4.51 | 0 | 0 | 0 |
18/12/2019 |
4.66
|
118,400 | 4.81 | 4.81 | 4.66 | 0 | 0 | 0 |
17/12/2019 |
4.81
|
130,910 | 4.96 | 4.96 | 4.74 | 0 | 0 | 0 |
16/12/2019 |
4.96
|
369,540 | 4.36 | 4.96 | 4.36 | 0 | 0 | 0 |
13/12/2019 |
4.36
|
76,800 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
12/12/2019 |
4.36
|
29,300 | 4.29 | 4.36 | 4.21 | 0 | 0 | 0 |
11/12/2019 |
4.29
|
24,230 | 4.36 | 4.36 | 4.21 | 0 | 0 | 0 |
10/12/2019 |
4.36
|
38,310 | 4.44 | 4.44 | 4.36 | 0 | 0 | 0 |
09/12/2019 |
4.44
|
49,500 | 4.44 | 4.51 | 4.44 | 0 | 0 | 0 |
06/12/2019 |
4.44
|
138,066 | 4.29 | 4.51 | 4.29 | 0 | 0 | 0 |
05/12/2019 |
4.29
|
22,940 | 4.14 | 4.29 | 4.14 | 0 | 0 | 0 |
04/12/2019 |
4.14
|
26,200 | 4.21 | 4.21 | 4.14 | 0 | 0 | 0 |
03/12/2019 |
4.21
|
17,700 | 4.21 | 4.21 | 4.14 | 0 | 0 | 0 |
02/12/2019 |
4.21
|
9,996 | 4.21 | 4.21 | 4.14 | 0 | 0 | 0 |
29/11/2019 |
4.21
|
27,000 | 4.21 | 4.29 | 4.21 | 0 | 0 | 0 |
28/11/2019 |
4.21
|
42,300 | 4.29 | 4.36 | 4.21 | 0 | 0 | 0 |