| 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 | -3.15% | 1,614,100 | -20,000 | -0.4 |
21.30
22.80
21.70
|
|
2 tháng
(2024-07-22) |
-0.50 | -2.27% | 4,573,200 | -20,000 | -0.4 |
20
22.80
21.70
|
|
3 tháng
(2024-06-21) |
-4.40 | -16.99% | 14,285,100 | 900 | 0.1 |
20
25.90
21.70
|
|
6 tháng
(2024-03-25) |
-3.50 | -14% | 38,235,700 | -21,200 | -0.5 |
20
27.80
21.70
|
|
12 tháng
(2023-09-25) |
2.50 | 13.16% | 64,905,200 | 600 | 0.0 |
14.90
27.80
21.70
|
|
24 tháng
(2022-09-30) |
-1.10 | -4.88% | 115,328,709 | 1,000 | 0.0 |
12.63
39.69
21.70
|
|
36 tháng
(2021-10-05) |
8.04 | 59.68% | 129,330,018 | -16,000 | -0.4 |
6.77
39.69
21.70
|
|
60 tháng
(2019-10-16) |
16.48 | 328.04% | 135,128,845 | 8,550 | 0.2 |
2.79
39.69
21.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/04/2020 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 23/04/2020 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 22/04/2020 |
3.42
|
1,100 | 3.42 | 3.49 | 3.42 | 0 | 0 | 0 |
| 21/04/2020 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 20/04/2020 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 17/04/2020 |
3.42
|
400 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 16/04/2020 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 15/04/2020 |
3.42
|
100 | 3.35 | 3.42 | 3.42 | 0 | 0 | 0 |
| 14/04/2020 |
3.35
|
2,200 | 3.35 | 3.49 | 3.35 | 0 | 0 | 0 |
| 13/04/2020 |
3.35
|
100 | 3.28 | 3.35 | 3.35 | 0 | 0 | 0 |
| 10/04/2020 |
3.28
|
100 | 3.21 | 3.28 | 3.28 | 0 | 0 | 0 |
| 09/04/2020 |
3.21
|
3,000 | 3.00 | 3.21 | 2.86 | 0 | 0 | 0 |
| 08/04/2020 |
3.00
|
0 | 2.93 | 3.00 | 3.00 | 0 | 0 | 0 |
| 07/04/2020 |
2.93
|
2,100 | 3.21 | 3.21 | 2.86 | 0 | 0 | 0 |
| 06/04/2020 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 03/04/2020 |
3.21
|
1,600 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 01/04/2020 |
3.21
|
100 | 3.07 | 3.21 | 3.21 | 0 | 0 | 0 |
| 31/03/2020 |
3.07
|
1,000 | 3.14 | 3.14 | 3.07 | 0 | 0 | 0 |
| 30/03/2020 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 27/03/2020 |
3.14
|
130 | 3.21 | 3.21 | 3.14 | 0 | 0 | 0 |
| 26/03/2020 |
3.21
|
500 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 25/03/2020 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 24/03/2020 |
3.21
|
200 | 2.79 | 3.21 | 3.21 | 0 | 0 | 0 |
| 23/03/2020 |
2.79
|
2,800 | 3.21 | 3.21 | 2.79 | 0 | 0 | 0 |
| 20/03/2020 |
3.21
|
100 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 19/03/2020 |
3.21
|
300 | 3.28 | 3.28 | 3.21 | 0 | 0 | 0 |
| 18/03/2020 |
3.28
|
1,821 | 2.86 | 3.28 | 3.28 | 0 | 0 | 0 |
| 17/03/2020 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
| 16/03/2020 |
2.86
|
3,000 | 3.49 | 3.49 | 2.86 | 0 | 0 | 0 |
| 13/03/2020 |
3.49
|
6,300 | 3.42 | 3.49 | 2.93 | 0 | 0 | 0 |
| 12/03/2020 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 11/03/2020 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 10/03/2020 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 09/03/2020 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 06/03/2020 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 05/03/2020 |
3.42
|
510 | 3.84 | 3.84 | 3.42 | 0 | 0 | 0 |
| 04/03/2020 |
3.84
|
500 | 3.35 | 3.84 | 3.84 | 0 | 0 | 0 |
| 03/03/2020 |
3.35
|
0 | 3.49 | 3.35 | 3.35 | 0 | 0 | 0 |
| 02/03/2020 |
3.49
|
200 | 3.56 | 3.56 | 3.21 | 0 | 100 | -0.0 |
| 28/02/2020 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
| 27/02/2020 |
3.56
|
200 | 3.91 | 3.91 | 3.56 | 0 | 0 | 0 |
| 26/02/2020 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
| 25/02/2020 |
3.91
|
300 | 3.49 | 3.91 | 3.91 | 0 | 0 | 0 |
| 24/02/2020 |
3.49
|
5,200 | 3.56 | 3.56 | 3.49 | 0 | 0 | 0 |
| 21/02/2020 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
| 20/02/2020 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
| 19/02/2020 |
3.56
|
4,900 | 3.63 | 3.63 | 3.56 | 0 | 0 | 0 |
| 18/02/2020 |
3.63
|
3,300 | 3.56 | 4.05 | 3.63 | 0 | 0 | 0 |
| 17/02/2020 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
| 14/02/2020 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
| 13/02/2020 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
| 12/02/2020 |
3.56
|
0 | 3.63 | 3.56 | 3.56 | 0 | 0 | 0 |
| 11/02/2020 |
3.63
|
1,300 | 3.56 | 3.63 | 3.56 | 0 | 0 | 0 |
| 10/02/2020 |
3.56
|
3,000 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
| 07/02/2020 |
3.56
|
2,000 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
| 06/02/2020 |
3.56
|
4,300 | 3.56 | 3.56 | 3.14 | 0 | 0 | 0 |
| 05/02/2020 |
3.56
|
52 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
| 04/02/2020 |
3.56
|
400 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
| 03/02/2020 |
3.56
|
400 | 3.14 | 3.56 | 3.56 | 400 | 0 | 0.0 |
| 31/01/2020 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 30/01/2020 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 22/01/2020 |
3.14
|
1,500 | 3.49 | 3.49 | 3.14 | 0 | 0 | 0 |
| 21/01/2020 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
| 20/01/2020 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
| 17/01/2020 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
| 16/01/2020 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
| 15/01/2020 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
| 14/01/2020 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
| 13/01/2020 |
3.49
|
1,300 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
| 10/01/2020 |
3.49
|
9,000 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
| 09/01/2020 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
| 08/01/2020 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
| 07/01/2020 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
| 06/01/2020 |
3.49
|
0 | 3.42 | 3.49 | 3.49 | 0 | 0 | 0 |
| 03/01/2020 |
3.42
|
211 | 3.91 | 3.91 | 3.42 | 0 | 0 | 0 |
| 02/01/2020 |
3.91
|
700 | 3.49 | 3.91 | 3.77 | 0 | 0 | 0 |
| 31/12/2019 |
3.49
|
4,000 | 3.28 | 3.49 | 3.49 | 0 | 0 | 0 |
| 30/12/2019 |
3.28
|
600 | 3.63 | 3.63 | 3.14 | 0 | 0 | 0 |
| 27/12/2019 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
| 26/12/2019 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
| 25/12/2019 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
| 24/12/2019 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
| 23/12/2019 |
3.63
|
600 | 4.05 | 4.05 | 3.63 | 0 | 0 | 0 |
| 20/12/2019 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 19/12/2019 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 18/12/2019 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 17/12/2019 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 16/12/2019 |
4.05
|
300 | 3.84 | 4.05 | 4.05 | 0 | 0 | 0 |
| 13/12/2019 |
3.84
|
3,300 | 3.77 | 3.84 | 3.84 | 0 | 0 | 0 |
| 12/12/2019 |
3.77
|
11,900 | 3.77 | 4.19 | 3.77 | 0 | 0 | 0 |
| 11/12/2019 |
3.77
|
5,000 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
| 10/12/2019 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
| 09/12/2019 |
3.77
|
100 | 3.49 | 3.77 | 3.77 | 0 | 0 | 0 |
| 06/12/2019 |
3.49
|
2,000 | 3.84 | 3.84 | 3.49 | 0 | 0 | 0 |
| 05/12/2019 |
3.84
|
1,100 | 3.56 | 3.84 | 3.84 | 0 | 0 | 0 |
| 04/12/2019 |
3.56
|
0 | 3.84 | 3.56 | 3.56 | 0 | 0 | 0 |
| 03/12/2019 |
3.84
|
400 | 3.42 | 3.84 | 3.49 | 0 | 0 | 0 |
| 02/12/2019 |
3.42
|
2,500 | 3.91 | 3.91 | 3.42 | 0 | 0 | 0 |
| 29/11/2019 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
| 28/11/2019 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |