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) |
-0.11 | -2.10% | 255,600 | 0 | 0 |
4.78
5.32
5.14
|
2 tháng
(2024-07-22) |
-0.36 | -6.55% | 580,800 | 23,700 | 0.1 |
4.73
5.60
5.14
|
3 tháng
(2024-06-21) |
-0.63 | -10.92% | 901,600 | -2,500 | -0.0 |
4.73
5.86
5.14
|
6 tháng
(2024-03-25) |
-0.82 | -13.76% | 3,843,500 | -52,500 | -0.3 |
4.73
6.10
5.14
|
12 tháng
(2023-09-25) |
-0.82 | -13.76% | 8,904,800 | 20,300 | 0.2 |
4.73
6.49
5.14
|
24 tháng
(2022-09-30) |
-3.89 | -43.08% | 42,077,700 | 116,160 | 1.3 |
3.84
9.03
5.14
|
36 tháng
(2021-10-05) |
-0.97 | -15.89% | 119,206,800 | 16,908 | 12.2 |
3.84
46.11
5.14
|
60 tháng
(2019-10-16) |
1.57 | 43.89% | 121,050,580 | 24,328 | 12.2 |
2.17
46.11
5.14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
4.16
|
2,460 | 3.89 | 4.16 | 3.89 | 0 | 10 | -0 |
27/04/2020 |
3.89
|
750 | 3.69 | 3.94 | 3.89 | 0 | 100 | -0.0 |
24/04/2020 |
3.69
|
7,530 | 3.45 | 3.69 | 3.21 | 0 | 0 | 0 |
23/04/2020 |
3.45
|
8,910 | 3.23 | 3.45 | 3.01 | 10 | 0 | 0 |
22/04/2020 |
3.23
|
760 | 3.02 | 3.23 | 3.22 | 100 | 0 | 0.0 |
21/04/2020 |
3.02
|
5,680 | 2.82 | 3.02 | 2.85 | 0 | 0 | 0 |
20/04/2020 |
2.82
|
11,060 | 2.64 | 2.82 | 2.64 | 0 | 0 | 0 |
17/04/2020 |
2.64
|
1,050 | 2.72 | 2.72 | 2.64 | 0 | 0 | 0 |
16/04/2020 |
2.72
|
2,800 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
15/04/2020 |
2.72
|
4,550 | 2.84 | 2.99 | 2.65 | 0 | 0 | 0 |
14/04/2020 |
2.84
|
14,340 | 3.06 | 3.11 | 2.84 | 0 | 0 | 0 |
13/04/2020 |
3.06
|
50 | 3.06 | 3.06 | 2.94 | 0 | 0 | 0 |
10/04/2020 |
3.06
|
60 | 2.90 | 3.06 | 2.90 | 0 | 0 | 0 |
09/04/2020 |
2.90
|
10 | 2.71 | 2.90 | 2.90 | 0 | 0 | 0 |
08/04/2020 |
2.71
|
630 | 2.69 | 2.78 | 2.70 | 0 | 0 | 0 |
07/04/2020 |
2.69
|
420 | 2.53 | 2.69 | 2.53 | 0 | 0 | 0 |
06/04/2020 |
2.53
|
180 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 |
03/04/2020 |
2.53
|
10 | 2.38 | 2.53 | 2.53 | 0 | 0 | 0 |
01/04/2020 |
2.38
|
2,810 | 2.56 | 2.56 | 2.38 | 0 | 0 | 0 |
31/03/2020 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |
30/03/2020 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |
27/03/2020 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |
26/03/2020 |
2.56
|
60 | 2.48 | 2.56 | 2.56 | 0 | 0 | 0 |
25/03/2020 |
2.48
|
750 | 2.32 | 2.48 | 2.48 | 0 | 0 | 0 |
24/03/2020 |
2.32
|
10 | 2.17 | 2.32 | 2.32 | 0 | 0 | 0 |
23/03/2020 |
2.17
|
27,580 | 2.33 | 2.49 | 2.17 | 0 | 0 | 0 |
20/03/2020 |
2.33
|
0 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 |
19/03/2020 |
2.33
|
4,160 | 2.46 | 2.49 | 2.29 | 0 | 140 | -0.0 |
18/03/2020 |
2.46
|
126,670 | 2.46 | 2.46 | 2.29 | 0 | 0 | 0 |
17/03/2020 |
2.46
|
2,380 | 2.64 | 2.64 | 2.46 | 0 | 0 | 0 |
16/03/2020 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
13/03/2020 |
2.64
|
100 | 2.83 | 2.83 | 2.64 | 0 | 0 | 0 |
12/03/2020 |
2.83
|
2,780 | 2.69 | 2.87 | 2.51 | 0 | 380 | -0.0 |
11/03/2020 |
2.69
|
10 | 2.55 | 2.69 | 2.69 | 0 | 0 | 0 |
10/03/2020 |
2.55
|
3,170 | 2.55 | 2.55 | 2.37 | 0 | 100 | -0.0 |
09/03/2020 |
2.55
|
1,110 | 2.73 | 2.78 | 2.55 | 0 | 0 | 0 |
06/03/2020 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |
05/03/2020 |
2.73
|
50 | 2.94 | 2.94 | 2.73 | 0 | 0 | 0 |
04/03/2020 |
2.94
|
3,360 | 2.81 | 2.94 | 2.62 | 0 | 1,600 | -0.0 |
03/03/2020 |
2.81
|
20 | 2.62 | 2.81 | 2.46 | 0 | 0 | 0 |
02/03/2020 |
2.62
|
10 | 2.82 | 2.82 | 2.62 | 0 | 0 | 0 |
28/02/2020 |
2.82
|
13,280 | 2.80 | 2.82 | 2.81 | 0 | 0 | 0 |
27/02/2020 |
2.80
|
1,570 | 3.01 | 3.01 | 2.80 | 0 | 0 | 0 |
26/02/2020 |
3.01
|
10 | 2.82 | 3.01 | 3.01 | 0 | 0 | 0 |
25/02/2020 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
24/02/2020 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
21/02/2020 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
20/02/2020 |
2.82
|
5,000 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
19/02/2020 |
2.82
|
760 | 2.64 | 2.82 | 2.64 | 0 | 0 | 0 |
18/02/2020 |
2.64
|
30 | 2.47 | 2.64 | 2.63 | 0 | 0 | 0 |
17/02/2020 |
2.47
|
10 | 2.64 | 2.64 | 2.47 | 0 | 0 | 0 |
14/02/2020 |
2.64
|
2,500 | 2.81 | 2.81 | 2.63 | 0 | 0 | 0 |
13/02/2020 |
2.81
|
20 | 2.63 | 2.81 | 2.81 | 0 | 0 | 0 |
12/02/2020 |
2.63
|
3,010 | 2.78 | 2.78 | 2.61 | 0 | 0 | 0 |
11/02/2020 |
2.78
|
800 | 2.98 | 2.98 | 2.78 | 0 | 0 | 0 |
10/02/2020 |
2.98
|
10 | 2.79 | 2.98 | 2.98 | 0 | 0 | 0 |
07/02/2020 |
2.79
|
1,750 | 2.84 | 2.84 | 2.79 | 0 | 0 | 0 |
06/02/2020 |
2.84
|
420 | 2.98 | 2.98 | 2.84 | 0 | 0 | 0 |
05/02/2020 |
2.98
|
460 | 3.20 | 3.20 | 2.98 | 0 | 0 | 0 |
04/02/2020 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
03/02/2020 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
31/01/2020 |
3.20
|
40 | 3.44 | 3.44 | 3.20 | 0 | 0 | 0 |
30/01/2020 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
22/01/2020 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
21/01/2020 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
20/01/2020 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
17/01/2020 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
16/01/2020 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
15/01/2020 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
14/01/2020 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
13/01/2020 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
10/01/2020 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
09/01/2020 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
08/01/2020 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
07/01/2020 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
06/01/2020 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
03/01/2020 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
02/01/2020 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
31/12/2019 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
30/12/2019 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
27/12/2019 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
26/12/2019 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
25/12/2019 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
24/12/2019 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
23/12/2019 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
20/12/2019 |
3.44
|
1,600 | 3.43 | 3.44 | 3.44 | 1,600 | 0 | 0.0 |
19/12/2019 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
18/12/2019 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
17/12/2019 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
16/12/2019 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
13/12/2019 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
12/12/2019 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
11/12/2019 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
10/12/2019 |
3.43
|
100 | 3.23 | 3.43 | 3.22 | 0 | 0 | 0 |
09/12/2019 |
3.23
|
3,110 | 3.47 | 3.47 | 3.23 | 0 | 0 | 0 |
06/12/2019 |
3.47
|
10 | 3.72 | 3.72 | 3.47 | 0 | 0 | 0 |
05/12/2019 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
04/12/2019 |
3.72
|
100 | 3.50 | 3.72 | 3.72 | 0 | 0 | 0 |
03/12/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
02/12/2019 |
3.50
|
100 | 3.33 | 3.50 | 3.50 | 0 | 0 | 0 |