Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1.30 | -5.71% | 3,918,300 | 10,000 | 0.2 |
20.90
25.10
21.45
|
2 tháng
(2024-07-22) |
-0.55 | -2.50% | 8,417,200 | 24,999 | 0.5 |
20.60
25.10
21.45
|
3 tháng
(2024-06-24) |
5.05 | 30.79% | 22,352,700 | -2,968 | -0.2 |
16.40
25.10
21.45
|
6 tháng
(2024-03-25) |
7.93 | 58.65% | 29,410,200 | -26,987 | -0.6 |
12.38
25.10
21.45
|
12 tháng
(2023-09-26) |
7.51 | 53.85% | 38,823,900 | -27,962 | -0.6 |
11.41
25.10
21.45
|
24 tháng
(2022-10-03) |
9.91 | 85.86% | 43,832,900 | 991,259 | 15.1 |
8.59
25.10
21.45
|
36 tháng
(2021-10-06) |
5.47 | 34.23% | 54,198,300 | 1,005,193 | 15.5 |
8.59
25.10
21.45
|
60 tháng
(2019-10-17) |
17.21 | 405.70% | 71,940,130 | 130,513 | 2.4 |
3.20
26.29
21.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2020 |
4.06
|
910 | 3.83 | 4.06 | 3.83 | 0 | 0 | 0 |
28/04/2020 |
3.83
|
2,500 | 3.89 | 3.89 | 3.73 | 0 | 0 | 0 |
27/04/2020 |
3.89
|
4,750 | 3.92 | 3.92 | 3.78 | 0 | 0 | 0 |
24/04/2020 |
3.92
|
110 | 3.90 | 3.92 | 3.69 | 0 | 0 | 0 |
23/04/2020 |
3.90
|
660 | 3.64 | 3.90 | 3.69 | 0 | 0 | 0 |
22/04/2020 |
3.64
|
810 | 3.80 | 4.04 | 3.64 | 0 | 0 | 0 |
21/04/2020 |
3.80
|
22,680 | 3.84 | 3.87 | 3.73 | 0 | 0 | 0 |
20/04/2020 |
3.84
|
3,210 | 3.90 | 4.01 | 3.84 | 0 | 0 | 0 |
17/04/2020 |
3.90
|
10,440 | 3.72 | 3.96 | 3.78 | 0 | 0 | 0 |
16/04/2020 |
3.72
|
16,510 | 3.70 | 3.85 | 3.55 | 0 | 0 | 0 |
15/04/2020 |
3.70
|
7,470 | 3.73 | 3.73 | 3.69 | 0 | 0 | 0 |
14/04/2020 |
3.73
|
7,940 | 3.92 | 3.92 | 3.70 | 7,860 | 0 | 0.1 |
13/04/2020 |
3.92
|
9,090 | 3.83 | 3.92 | 3.69 | 0 | 0 | 0 |
10/04/2020 |
3.83
|
15,050 | 3.58 | 3.83 | 3.73 | 0 | 0 | 0 |
09/04/2020 |
3.58
|
2,700 | 3.55 | 3.73 | 3.58 | 0 | 0 | 0 |
08/04/2020 |
3.55
|
5,840 | 3.60 | 3.84 | 3.55 | 0 | 10 | -0 |
07/04/2020 |
3.60
|
2,720 | 3.73 | 3.87 | 3.60 | 0 | 0 | 0 |
06/04/2020 |
3.73
|
12,840 | 3.60 | 3.78 | 3.73 | 0 | 0 | 0 |
03/04/2020 |
3.60
|
10 | 3.48 | 3.60 | 3.60 | 0 | 0 | 0 |
01/04/2020 |
3.48
|
10,890 | 3.50 | 3.50 | 3.46 | 0 | 0 | 0 |
31/03/2020 |
3.50
|
24,220 | 3.50 | 3.57 | 3.28 | 0 | 0 | 0 |
30/03/2020 |
3.50
|
10,720 | 3.46 | 3.51 | 3.46 | 0 | 0 | 0 |
27/03/2020 |
3.46
|
20 | 3.65 | 3.65 | 3.46 | 0 | 0 | 0 |
26/03/2020 |
3.65
|
20 | 3.42 | 3.65 | 3.65 | 0 | 0 | 0 |
25/03/2020 |
3.42
|
32,700 | 3.20 | 3.42 | 2.98 | 0 | 0 | 0 |
24/03/2020 |
3.20
|
10,760 | 3.43 | 3.67 | 3.20 | 0 | 0 | 0 |
23/03/2020 |
3.43
|
7,340 | 3.69 | 3.92 | 3.43 | 0 | 0 | 0 |
20/03/2020 |
3.69
|
5,020 | 3.86 | 4.09 | 3.69 | 0 | 0 | 0 |
19/03/2020 |
3.86
|
19,250 | 4.12 | 4.12 | 3.86 | 0 | 60 | -0.0 |
18/03/2020 |
4.12
|
10 | 3.92 | 4.12 | 4.12 | 0 | 0 | 0 |
17/03/2020 |
3.92
|
1,260 | 3.96 | 4.13 | 3.73 | 0 | 1,000 | -0.0 |
16/03/2020 |
3.96
|
220 | 3.92 | 4.08 | 3.96 | 0 | 0 | 0 |
13/03/2020 |
3.92
|
5,810 | 4.08 | 4.08 | 3.80 | 0 | 90 | -0.0 |
12/03/2020 |
4.08
|
20,990 | 4.20 | 4.20 | 3.91 | 0 | 160 | -0.0 |
11/03/2020 |
4.20
|
5,610 | 4.15 | 4.20 | 4.06 | 1,000 | 0 | 0.0 |
10/03/2020 |
4.15
|
250 | 4.14 | 4.15 | 3.86 | 0 | 50 | -0.0 |
09/03/2020 |
4.14
|
14,790 | 4.15 | 4.15 | 4.08 | 500 | 0 | 0.0 |
06/03/2020 |
4.15
|
9,840 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
05/03/2020 |
4.15
|
5,630 | 4.13 | 4.20 | 4.02 | 300 | 0 | 0.0 |
04/03/2020 |
4.13
|
4,490 | 4.04 | 4.21 | 4.04 | 440 | 0 | 0.0 |
03/03/2020 |
4.04
|
8,770 | 4.15 | 4.15 | 4.01 | 0 | 0 | 0 |
02/03/2020 |
4.15
|
470 | 4.23 | 4.23 | 4.15 | 0 | 0 | 0 |
28/02/2020 |
4.23
|
6,070 | 4.23 | 4.23 | 4.15 | 1,800 | 0 | 0.0 |
27/02/2020 |
4.23
|
110 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 |
26/02/2020 |
4.24
|
250 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
25/02/2020 |
4.24
|
10 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
24/02/2020 |
4.24
|
3,240 | 4.24 | 4.24 | 4.13 | 0 | 0 | 0 |
21/02/2020 |
4.24
|
230 | 4.15 | 4.24 | 4.13 | 0 | 0 | 0 |
20/02/2020 |
4.15
|
15,340 | 4.15 | 4.22 | 4.15 | 0 | 0 | 0 |
19/02/2020 |
4.15
|
8,250 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
18/02/2020 |
4.15
|
1,000 | 4.13 | 4.15 | 4.15 | 1,000 | 0 | 0.0 |
17/02/2020 |
4.13
|
2,610 | 4.15 | 4.15 | 4.13 | 0 | 0 | 0 |
14/02/2020 |
4.15
|
5,700 | 4.22 | 4.24 | 4.15 | 0 | 0 | 0 |
13/02/2020 |
4.22
|
5,850 | 4.20 | 4.24 | 4.20 | 0 | 0 | 0 |
12/02/2020 |
4.20
|
3,420 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
11/02/2020 |
4.20
|
220 | 4.20 | 4.29 | 4.20 | 0 | 0 | 0 |
10/02/2020 |
4.20
|
10 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
07/02/2020 |
4.20
|
1,770 | 4.15 | 4.24 | 4.20 | 200 | 0 | 0.0 |
06/02/2020 |
4.15
|
6,550 | 4.15 | 4.24 | 4.10 | 3,070 | 0 | 0.0 |
05/02/2020 |
4.15
|
50 | 4.15 | 4.15 | 4.10 | 0 | 0 | 0 |
04/02/2020 |
4.15
|
13,840 | 4.15 | 4.15 | 4.10 | 0 | 0 | 0 |
03/02/2020 |
4.15
|
320 | 4.20 | 4.20 | 4.01 | 0 | 0 | 0 |
31/01/2020 |
4.20
|
10,510 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 |
30/01/2020 |
4.24
|
4,270 | 4.29 | 4.29 | 4.06 | 0 | 0 | 0 |
22/01/2020 |
4.29
|
15,670 | 4.20 | 4.29 | 4.22 | 0 | 0 | 0 |
21/01/2020 |
4.20
|
380 | 4.15 | 4.33 | 4.16 | 0 | 0 | 0 |
20/01/2020 |
4.15
|
3,470 | 4.15 | 4.24 | 4.15 | 0 | 0 | 0 |
17/01/2020 |
4.15
|
240 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
16/01/2020 |
4.15
|
2,090 | 4.22 | 4.24 | 4.15 | 0 | 280 | -0.0 |
15/01/2020 |
4.22
|
680 | 4.24 | 4.24 | 4.22 | 0 | 0 | 0 |
14/01/2020 |
4.24
|
160 | 4.15 | 4.35 | 4.24 | 0 | 0 | 0 |
13/01/2020 |
4.15
|
7,560 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 |
10/01/2020 |
4.24
|
20,100 | 4.21 | 4.24 | 4.20 | 0 | 0 | 0 |
09/01/2020 |
4.21
|
6,430 | 4.46 | 4.46 | 4.21 | 0 | 0 | 0 |
08/01/2020 |
4.46
|
10 | 4.24 | 4.46 | 4.46 | 0 | 0 | 0 |
07/01/2020 |
4.24
|
21,860 | 4.38 | 4.38 | 4.21 | 0 | 0 | 0 |
06/01/2020 |
4.38
|
60 | 4.38 | 4.38 | 4.38 | 50 | 0 | 0.0 |
03/01/2020 |
4.38
|
15,480 | 4.24 | 4.52 | 4.27 | 1,120 | 0 | 0.0 |
02/01/2020 |
4.24
|
1,550 | 4.20 | 4.24 | 4.24 | 0 | 0 | 0 |
31/12/2019 |
4.20
|
8,350 | 4.38 | 4.43 | 4.20 | 1,350 | 0 | 0.0 |
30/12/2019 |
4.38
|
11,010 | 4.29 | 4.38 | 4.29 | 3,240 | 0 | 0.0 |
27/12/2019 |
4.29
|
4,030 | 4.33 | 4.33 | 4.29 | 0 | 0 | 0 |
26/12/2019 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
25/12/2019 |
4.33
|
120 | 4.36 | 4.36 | 4.24 | 0 | 0 | 0 |
24/12/2019 |
4.36
|
3,450 | 4.22 | 4.38 | 4.22 | 3,240 | 0 | 0.0 |
23/12/2019 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
20/12/2019 |
4.22
|
1,360 | 4.29 | 4.29 | 4.22 | 610 | 0 | 0.0 |
19/12/2019 |
4.29
|
8,670 | 4.23 | 4.29 | 4.22 | 3,010 | 0 | 0.0 |
18/12/2019 |
4.23
|
2,100 | 4.26 | 4.26 | 4.23 | 2,000 | 0 | 0.0 |
17/12/2019 |
4.26
|
17,700 | 4.31 | 4.31 | 4.26 | 0 | 0 | 0 |
16/12/2019 |
4.31
|
1,150 | 4.26 | 4.31 | 4.31 | 0 | 0 | 0 |
13/12/2019 |
4.26
|
500 | 4.20 | 4.26 | 4.26 | 0 | 0 | 0 |
12/12/2019 |
4.20
|
1,000 | 4.11 | 4.20 | 4.20 | 0 | 0 | 0 |
11/12/2019 |
4.11
|
20 | 4.15 | 4.15 | 4.11 | 0 | 0 | 0 |
10/12/2019 |
4.15
|
20 | 4.20 | 4.20 | 4.15 | 0 | 0 | 0 |
09/12/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
06/12/2019 |
4.20
|
3,010 | 4.15 | 4.24 | 4.20 | 0 | 0 | 0 |
05/12/2019 |
4.15
|
3,680 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 |
04/12/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
03/12/2019 |
4.24
|
300 | 4.15 | 4.24 | 4.24 | 0 | 0 | 0 |