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) |
-0.10 | -2.50% | 170,000 | -38,520 | -0.2 |
3.90
4.10
3.90
|
2 tháng
(2024-07-22) |
-0.20 | -4.88% | 871,200 | -132,020 | -0.5 |
3.90
4.20
3.90
|
3 tháng
(2024-06-21) |
-0.40 | -9.30% | 1,755,600 | -221,420 | -0.9 |
3.90
4.30
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 4,334,600 | -295,320 | -1.2 |
3.80
4.50
3.90
|
12 tháng
(2023-09-25) |
-1.50 | -27.78% | 8,045,300 | -390,620 | -1.7 |
3.80
5.50
3.90
|
24 tháng
(2022-09-30) |
-3.60 | -48% | 27,310,149 | -174,120 | -0.8 |
3.80
7.50
3.90
|
36 tháng
(2021-10-05) |
-5.30 | -57.61% | 105,500,500 | 37,212 | 1.4 |
3.80
11.10
3.90
|
60 tháng
(2019-10-16) |
0.53 | 15.89% | 168,212,868 | -136,028 | 0.2 |
2.40
11.10
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
2.98
|
1,000 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
27/04/2020 |
2.98
|
24,100 | 2.88 | 2.98 | 2.88 | 0 | 0 | 0 |
24/04/2020 |
2.88
|
46,000 | 2.79 | 2.88 | 2.79 | 0 | 0 | 0 |
23/04/2020 |
2.79
|
5,400 | 2.69 | 2.79 | 2.79 | 0 | 0 | 0 |
22/04/2020 |
2.69
|
8,700 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
21/04/2020 |
2.69
|
78,100 | 2.79 | 2.79 | 2.60 | 0 | 0 | 0 |
20/04/2020 |
2.79
|
14,900 | 2.88 | 2.88 | 2.79 | 0 | 0 | 0 |
17/04/2020 |
2.88
|
26,200 | 2.69 | 2.88 | 2.50 | 0 | 0 | 0 |
16/04/2020 |
2.69
|
172,200 | 2.69 | 2.79 | 2.50 | 0 | 0 | 0 |
15/04/2020 |
2.69
|
18,000 | 2.60 | 2.69 | 2.50 | 0 | 0 | 0 |
14/04/2020 |
2.60
|
9,700 | 2.60 | 2.69 | 2.60 | 0 | 0 | 0 |
13/04/2020 |
2.60
|
16,900 | 2.79 | 2.79 | 2.60 | 0 | 0 | 0 |
10/04/2020 |
2.79
|
40,400 | 2.69 | 2.79 | 2.60 | 0 | 0 | 0 |
09/04/2020 |
2.69
|
6,200 | 2.69 | 2.79 | 2.60 | 0 | 0 | 0 |
08/04/2020 |
2.69
|
7,000 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
07/04/2020 |
2.69
|
5,200 | 2.60 | 2.69 | 2.60 | 0 | 0 | 0 |
06/04/2020 |
2.60
|
19,600 | 2.40 | 2.60 | 2.50 | 0 | 0 | 0 |
03/04/2020 |
2.40
|
10,600 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
01/04/2020 |
2.50
|
21,000 | 2.50 | 2.50 | 2.31 | 0 | 0 | 0 |
31/03/2020 |
2.50
|
2,400 | 2.40 | 2.60 | 2.31 | 0 | 0 | 0 |
30/03/2020 |
2.40
|
94,500 | 2.60 | 2.60 | 2.40 | 400 | 0 | 0.0 |
27/03/2020 |
2.60
|
22,700 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
26/03/2020 |
2.60
|
6,000 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
25/03/2020 |
2.60
|
45,200 | 2.69 | 2.69 | 2.60 | 0 | 0 | 0 |
24/03/2020 |
2.69
|
8,000 | 2.50 | 2.69 | 2.40 | 0 | 0 | 0 |
23/03/2020 |
2.50
|
31,200 | 2.69 | 2.69 | 2.50 | 0 | 0 | 0 |
20/03/2020 |
2.69
|
12,400 | 2.69 | 2.69 | 2.60 | 0 | 0 | 0 |
19/03/2020 |
2.69
|
400 | 2.69 | 2.88 | 2.60 | 0 | 100 | -0.0 |
18/03/2020 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
17/03/2020 |
2.69
|
22,800 | 2.69 | 2.69 | 2.50 | 0 | 0 | 0 |
16/03/2020 |
2.69
|
60,200 | 2.69 | 2.79 | 2.60 | 0 | 0 | 0 |
13/03/2020 |
2.69
|
16,700 | 2.69 | 2.69 | 2.50 | 0 | 200 | -0.0 |
12/03/2020 |
2.69
|
64,500 | 2.88 | 2.88 | 2.60 | 0 | 400 | -0.0 |
11/03/2020 |
2.88
|
6,500 | 2.88 | 3.08 | 2.79 | 0 | 0 | 0 |
10/03/2020 |
2.88
|
1,600 | 2.88 | 2.88 | 2.69 | 0 | 1,300 | -0.0 |
09/03/2020 |
2.88
|
7,300 | 2.98 | 2.98 | 2.79 | 0 | 0 | 0 |
06/03/2020 |
2.98
|
15,900 | 3.08 | 3.08 | 2.88 | 0 | 0 | 0 |
05/03/2020 |
3.08
|
400 | 2.98 | 3.08 | 3.08 | 0 | 0 | 0 |
04/03/2020 |
2.98
|
26,500 | 3.08 | 3.17 | 2.88 | 0 | 0 | 0 |
03/03/2020 |
3.08
|
12,000 | 3.17 | 3.27 | 3.08 | 0 | 0 | 0 |
02/03/2020 |
3.17
|
32,300 | 3.08 | 3.27 | 2.98 | 0 | 0 | 0 |
28/02/2020 |
3.08
|
5,100 | 3.17 | 3.17 | 3.08 | 0 | 0 | 0 |
27/02/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
26/02/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
25/02/2020 |
3.17
|
200 | 3.08 | 3.17 | 3.17 | 0 | 0 | 0 |
24/02/2020 |
3.08
|
300 | 3.17 | 3.37 | 3.08 | 0 | 0 | 0 |
21/02/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
20/02/2020 |
3.17
|
6,600 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
19/02/2020 |
3.17
|
10,400 | 3.17 | 3.17 | 3.08 | 0 | 0 | 0 |
18/02/2020 |
3.17
|
5,230 | 3.17 | 3.17 | 3.08 | 0 | 0 | 0 |
17/02/2020 |
3.17
|
800 | 3.17 | 3.17 | 2.98 | 0 | 100 | -0.0 |
14/02/2020 |
3.17
|
3,755 | 3.17 | 3.17 | 3.08 | 0 | 0 | 0 |
13/02/2020 |
3.17
|
13,600 | 3.27 | 3.27 | 3.17 | 0 | 0 | 0 |
12/02/2020 |
3.27
|
6,900 | 3.27 | 3.27 | 3.17 | 0 | 0 | 0 |
11/02/2020 |
3.27
|
1,500 | 3.17 | 3.27 | 2.88 | 0 | 0 | 0 |
10/02/2020 |
3.17
|
2,000 | 3.37 | 3.37 | 3.17 | 0 | 0 | 0 |
07/02/2020 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
06/02/2020 |
3.37
|
200 | 3.27 | 3.37 | 3.37 | 0 | 0 | 0 |
05/02/2020 |
3.27
|
900 | 3.37 | 3.37 | 3.27 | 0 | 0 | 0 |
04/02/2020 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
03/02/2020 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
31/01/2020 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
30/01/2020 |
3.37
|
1,000 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
22/01/2020 |
3.37
|
100 | 3.27 | 3.37 | 3.37 | 0 | 0 | 0 |
21/01/2020 |
3.27
|
14,000 | 3.17 | 3.27 | 3.17 | 0 | 0 | 0 |
20/01/2020 |
3.17
|
7,000 | 3.37 | 3.37 | 3.17 | 0 | 0 | 0 |
17/01/2020 |
3.37
|
39,900 | 3.27 | 3.46 | 3.17 | 0 | 0 | 0 |
16/01/2020 |
3.27
|
6,900 | 3.46 | 3.46 | 3.27 | 0 | 0 | 0 |
15/01/2020 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
14/01/2020 |
3.46
|
600 | 3.27 | 3.46 | 3.17 | 0 | 0 | 0 |
13/01/2020 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
10/01/2020 |
3.27
|
500 | 3.37 | 3.37 | 3.27 | 0 | 0 | 0 |
09/01/2020 |
3.37
|
100 | 3.27 | 3.37 | 3.37 | 0 | 0 | 0 |
08/01/2020 |
3.27
|
3,300 | 3.27 | 3.27 | 3.17 | 0 | 0 | 0 |
07/01/2020 |
3.27
|
6,000 | 3.17 | 3.27 | 3.27 | 0 | 0 | 0 |
06/01/2020 |
3.17
|
24,700 | 3.27 | 3.27 | 3.17 | 0 | 0 | 0 |
03/01/2020 |
3.27
|
1,500 | 3.46 | 3.56 | 3.27 | 0 | 0 | 0 |
02/01/2020 |
3.46
|
6,100 | 3.46 | 3.56 | 3.27 | 0 | 0 | 0 |
31/12/2019 |
3.46
|
16,800 | 3.37 | 3.56 | 3.27 | 0 | 0 | 0 |
30/12/2019 |
3.37
|
6,910 | 3.27 | 3.56 | 3.37 | 0 | 0 | 0 |
27/12/2019 |
3.27
|
1,600 | 3.56 | 3.56 | 3.27 | 0 | 0 | 0 |
26/12/2019 |
3.56
|
200 | 3.27 | 3.56 | 3.46 | 0 | 0 | 0 |
25/12/2019 |
3.27
|
3,000 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
24/12/2019 |
3.27
|
3,500 | 3.56 | 3.56 | 3.27 | 0 | 0 | 0 |
23/12/2019 |
3.56
|
23,700 | 3.37 | 3.65 | 3.46 | 0 | 0 | 0 |
20/12/2019 |
3.37
|
6,200 | 3.37 | 3.37 | 3.27 | 0 | 0 | 0 |
19/12/2019 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
18/12/2019 |
3.37
|
5,000 | 3.46 | 3.46 | 3.37 | 0 | 0 | 0 |
17/12/2019 |
3.46
|
9,100 | 3.75 | 3.75 | 3.46 | 0 | 0 | 0 |
16/12/2019 |
3.75
|
9,000 | 3.46 | 3.75 | 3.27 | 0 | 0 | 0 |
13/12/2019 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
12/12/2019 |
3.46
|
3,200 | 3.46 | 3.46 | 3.27 | 0 | 0 | 0 |
11/12/2019 |
3.46
|
8,000 | 3.56 | 3.56 | 3.27 | 0 | 0 | 0 |
10/12/2019 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
09/12/2019 |
3.56
|
100 | 3.27 | 3.56 | 3.56 | 0 | 0 | 0 |
06/12/2019 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
05/12/2019 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
04/12/2019 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
03/12/2019 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
02/12/2019 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |