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) |
-0.13 | -4.09% | 1,382,400 | 0 | 0 |
2.90
3.23
3.05
|
2 tháng
(2024-07-22) |
-0.63 | -17.12% | 2,599,500 | -1,500 | -0.0 |
2.90
3.68
3.05
|
3 tháng
(2024-06-21) |
-0.86 | -21.99% | 3,597,300 | -1,500 | -0.0 |
2.90
3.91
3.05
|
6 tháng
(2024-03-25) |
-1.03 | -25.25% | 14,569,300 | -1,600 | -0.0 |
2.90
4.35
3.05
|
12 tháng
(2023-09-25) |
-2.97 | -49.34% | 49,888,300 | -16,900 | -0.1 |
2.90
6.02
3.05
|
24 tháng
(2022-09-30) |
-3.47 | -53.22% | 134,136,400 | -27,500 | -1.1 |
2.90
6.52
3.05
|
36 tháng
(2021-10-05) |
-3.93 | -56.30% | 316,930,800 | -14,077 | 1.2 |
2.90
18.90
3.05
|
60 tháng
(2019-10-16) |
-2.15 | -41.35% | 340,039,120 | -200,067 | 0.4 |
2.90
18.90
3.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
3.50
|
370 | 3.50 | 3.60 | 3.49 | 0 | 0 | 0 |
27/04/2020 |
3.50
|
600 | 3.31 | 3.54 | 3.50 | 0 | 0 | 0 |
24/04/2020 |
3.31
|
5,300 | 3.55 | 3.55 | 3.31 | 0 | 0 | 0 |
23/04/2020 |
3.55
|
80 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
22/04/2020 |
3.60
|
60 | 3.55 | 3.60 | 3.32 | 0 | 0 | 0 |
21/04/2020 |
3.55
|
20 | 3.50 | 3.55 | 3.55 | 0 | 0 | 0 |
20/04/2020 |
3.50
|
3,110 | 3.40 | 3.55 | 3.17 | 0 | 0 | 0 |
17/04/2020 |
3.40
|
2,010 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
16/04/2020 |
3.60
|
18,980 | 3.54 | 3.60 | 3.30 | 0 | 0 | 0 |
15/04/2020 |
3.54
|
170 | 3.69 | 3.69 | 3.44 | 0 | 0 | 0 |
14/04/2020 |
3.69
|
10 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
13/04/2020 |
3.69
|
10 | 3.68 | 3.69 | 3.69 | 0 | 0 | 0 |
10/04/2020 |
3.68
|
10,840 | 3.69 | 3.69 | 3.44 | 0 | 0 | 0 |
09/04/2020 |
3.69
|
2,650 | 3.70 | 3.70 | 3.45 | 0 | 0 | 0 |
08/04/2020 |
3.70
|
1,020 | 3.88 | 3.88 | 3.61 | 0 | 0 | 0 |
07/04/2020 |
3.88
|
4,190 | 3.65 | 3.90 | 3.65 | 0 | 0 | 0 |
06/04/2020 |
3.65
|
5,370 | 3.50 | 3.74 | 3.49 | 0 | 0 | 0 |
03/04/2020 |
3.50
|
1,710 | 3.56 | 3.56 | 3.32 | 0 | 0 | 0 |
01/04/2020 |
3.56
|
1,170 | 3.56 | 3.56 | 3.32 | 0 | 0 | 0 |
31/03/2020 |
3.56
|
10 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
30/03/2020 |
3.56
|
10 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
27/03/2020 |
3.56
|
40 | 3.57 | 3.57 | 3.56 | 0 | 0 | 0 |
26/03/2020 |
3.57
|
1,780 | 3.58 | 3.58 | 3.33 | 0 | 0 | 0 |
25/03/2020 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
24/03/2020 |
3.58
|
9,410 | 3.35 | 3.58 | 3.12 | 0 | 0 | 0 |
23/03/2020 |
3.35
|
67,010 | 3.60 | 3.60 | 3.35 | 0 | 0 | 0 |
20/03/2020 |
3.60
|
1,460 | 3.50 | 3.60 | 3.26 | 0 | 0 | 0 |
19/03/2020 |
3.50
|
53,910 | 3.42 | 3.50 | 3.19 | 0 | 1,590 | -0.0 |
18/03/2020 |
3.42
|
2,090 | 3.20 | 3.42 | 3.41 | 0 | 0 | 0 |
17/03/2020 |
3.20
|
3,330 | 3.44 | 3.44 | 3.20 | 0 | 0 | 0 |
16/03/2020 |
3.44
|
8,000 | 3.69 | 3.69 | 3.44 | 0 | 0 | 0 |
13/03/2020 |
3.69
|
11,740 | 3.80 | 3.80 | 3.54 | 0 | 300 | -0.0 |
12/03/2020 |
3.80
|
10,110 | 3.87 | 3.87 | 3.60 | 0 | 550 | -0.0 |
11/03/2020 |
3.87
|
10 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
10/03/2020 |
3.87
|
1,980 | 3.95 | 3.95 | 3.68 | 0 | 150 | -0.0 |
09/03/2020 |
3.95
|
110 | 3.90 | 3.95 | 3.95 | 0 | 0 | 0 |
06/03/2020 |
3.90
|
10 | 3.88 | 3.90 | 3.90 | 0 | 0 | 0 |
05/03/2020 |
3.88
|
10 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
04/03/2020 |
3.88
|
10 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
03/03/2020 |
3.88
|
310 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
02/03/2020 |
3.88
|
10 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
28/02/2020 |
3.88
|
10 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
27/02/2020 |
3.88
|
10 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
26/02/2020 |
3.88
|
10 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
25/02/2020 |
3.88
|
10 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
24/02/2020 |
3.88
|
10 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
21/02/2020 |
3.88
|
770 | 3.88 | 3.88 | 3.61 | 0 | 0 | 0 |
20/02/2020 |
3.88
|
10 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
19/02/2020 |
3.88
|
10 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
18/02/2020 |
3.88
|
10,520 | 3.67 | 3.88 | 3.42 | 0 | 0 | 0 |
17/02/2020 |
3.67
|
3,540 | 3.94 | 3.94 | 3.67 | 0 | 0 | 0 |
14/02/2020 |
3.94
|
10 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
13/02/2020 |
3.94
|
350 | 3.88 | 3.94 | 3.94 | 0 | 0 | 0 |
12/02/2020 |
3.88
|
22,890 | 3.88 | 3.88 | 3.61 | 0 | 0 | 0 |
11/02/2020 |
3.88
|
1,010 | 3.79 | 3.88 | 3.70 | 0 | 0 | 0 |
10/02/2020 |
3.79
|
3,380 | 4 | 4 | 3.72 | 0 | 0 | 0 |
07/02/2020 |
4
|
150 | 4 | 4 | 4 | 0 | 0 | 0 |
06/02/2020 |
4
|
7,160 | 3.89 | 4 | 3.64 | 0 | 0 | 0 |
05/02/2020 |
3.89
|
240 | 3.93 | 3.93 | 3.89 | 0 | 0 | 0 |
04/02/2020 |
3.93
|
40 | 3.84 | 3.93 | 3.60 | 0 | 0 | 0 |
03/02/2020 |
3.84
|
2,520 | 3.92 | 3.92 | 3.66 | 0 | 0 | 0 |
31/01/2020 |
3.92
|
2,910 | 3.94 | 3.94 | 3.68 | 0 | 0 | 0 |
30/01/2020 |
3.94
|
630 | 3.77 | 3.94 | 3.94 | 0 | 0 | 0 |
22/01/2020 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
21/01/2020 |
3.77
|
1,710 | 3.53 | 3.77 | 3.69 | 0 | 0 | 0 |
20/01/2020 |
3.53
|
2,010 | 3.79 | 3.99 | 3.53 | 0 | 0 | 0 |
17/01/2020 |
3.79
|
170 | 3.70 | 3.79 | 3.70 | 0 | 0 | 0 |
16/01/2020 |
3.70
|
7,880 | 3.71 | 3.71 | 3.46 | 0 | 0 | 0 |
15/01/2020 |
3.71
|
2,150 | 3.98 | 4.23 | 3.71 | 0 | 0 | 0 |
14/01/2020 |
3.98
|
2,820 | 3.89 | 4.12 | 3.80 | 0 | 0 | 0 |
13/01/2020 |
3.89
|
510 | 3.64 | 3.89 | 3.72 | 0 | 0 | 0 |
10/01/2020 |
3.64
|
39,800 | 3.91 | 3.91 | 3.64 | 0 | 30,430 | -0.1 |
09/01/2020 |
3.91
|
15,970 | 4.20 | 4.20 | 3.91 | 0 | 15,970 | -0.1 |
08/01/2020 |
4.20
|
7,010 | 4.23 | 4.23 | 4.20 | 0 | 5,910 | -0.0 |
07/01/2020 |
4.23
|
4,960 | 4.54 | 4.54 | 4.23 | 0 | 4,950 | -0.0 |
06/01/2020 |
4.54
|
10 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
03/01/2020 |
4.54
|
1,090 | 4.54 | 4.59 | 4.30 | 0 | 0 | 0 |
02/01/2020 |
4.54
|
30 | 4.59 | 4.59 | 4.27 | 0 | 0 | 0 |
31/12/2019 |
4.59
|
10 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
30/12/2019 |
4.59
|
370 | 4.50 | 4.59 | 4.20 | 0 | 0 | 0 |
27/12/2019 |
4.50
|
2,030 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
26/12/2019 |
4.60
|
10 | 4.50 | 4.60 | 4.60 | 0 | 0 | 0 |
25/12/2019 |
4.50
|
1,090 | 4.68 | 4.68 | 4.37 | 0 | 0 | 0 |
24/12/2019 |
4.68
|
8,830 | 4.70 | 4.70 | 4.38 | 0 | 0 | 0 |
23/12/2019 |
4.70
|
10 | 4.50 | 4.70 | 4.70 | 0 | 0 | 0 |
20/12/2019 |
4.50
|
920 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
19/12/2019 |
4.50
|
5,700 | 4.60 | 4.60 | 4.35 | 0 | 0 | 0 |
18/12/2019 |
4.60
|
5,110 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
17/12/2019 |
4.60
|
1,510 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
16/12/2019 |
4.60
|
580 | 4.72 | 4.72 | 4.40 | 0 | 0 | 0 |
13/12/2019 |
4.72
|
119,610 | 4.42 | 4.72 | 4.21 | 0 | 0 | 0 |
12/12/2019 |
4.42
|
21,110 | 4.71 | 4.71 | 4.39 | 0 | 0 | 0 |
11/12/2019 |
4.71
|
22,630 | 4.56 | 4.71 | 4.60 | 0 | 0 | 0 |
10/12/2019 |
4.56
|
8,610 | 4.90 | 4.90 | 4.56 | 0 | 0 | 0 |
09/12/2019 |
4.90
|
20,380 | 4.62 | 4.90 | 4.30 | 0 | 0 | 0 |
06/12/2019 |
4.62
|
1,270 | 4.32 | 4.62 | 4.06 | 0 | 0 | 0 |
05/12/2019 |
4.32
|
2,180 | 4.64 | 4.75 | 4.32 | 0 | 0 | 0 |
04/12/2019 |
4.64
|
2,360,870 | 4.39 | 4.68 | 4.18 | 0 | 0 | 0 |
03/12/2019 |
4.39
|
39,660 | 4.11 | 4.39 | 4.39 | 0 | 0 | 0 |
02/12/2019 |
4.11
|
5,020 | 4.35 | 4.50 | 4.11 | 0 | 0 | 0 |