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) |
0.55 | 10.58% | 32,112,700 | -23,640 | -0.1 |
5.02
6
5.75
|
2 tháng
(2024-07-22) |
0.06 | 1.05% | 42,083,800 | 47,129 | 0.2 |
4.99
6
5.75
|
3 tháng
(2024-06-21) |
-0.36 | -5.88% | 56,210,700 | -154,417 | -0.8 |
4.99
6.21
5.75
|
6 tháng
(2024-03-25) |
-0.82 | -12.42% | 121,876,800 | 109,407 | 1.0 |
4.99
6.74
5.75
|
12 tháng
(2023-09-25) |
-0.89 | -13.42% | 374,848,700 | 56,832 | -0.3 |
4.99
7.74
5.75
|
24 tháng
(2022-09-30) |
-2.45 | -29.86% | 817,931,600 | -95,789 | -3.0 |
2.81
9.05
5.75
|
36 tháng
(2021-10-05) |
-6.99 | -54.87% | 1,056,835,000 | -53,189 | -9.5 |
2.81
20.46
5.75
|
60 tháng
(2019-10-16) |
1.62 | 39.14% | 1,109,055,400 | -4,264,008 | -103.3 |
2.81
20.46
5.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2020 |
3.54
|
2,680 | 3.48 | 3.69 | 3.39 | 0 | 0 | 0 |
24/04/2020 |
3.48
|
2,150 | 3.41 | 3.54 | 3.48 | 0 | 0 | 0 |
23/04/2020 |
3.41
|
4,760 | 3.39 | 3.54 | 3.16 | 0 | 0 | 0 |
22/04/2020 |
3.39
|
4,780 | 3.41 | 3.41 | 3.19 | 0 | 0 | 0 |
21/04/2020 |
3.41
|
4,850 | 3.43 | 3.43 | 3.19 | 0 | 0 | 0 |
20/04/2020 |
3.43
|
6,180 | 3.43 | 3.58 | 3.19 | 0 | 0 | 0 |
17/04/2020 |
3.43
|
21,660 | 3.20 | 3.43 | 2.98 | 0 | 0 | 0 |
16/04/2020 |
3.20
|
2,280 | 3.43 | 3.47 | 3.20 | 0 | 0 | 0 |
15/04/2020 |
3.43
|
2,170 | 3.47 | 3.47 | 3.23 | 0 | 0 | 0 |
14/04/2020 |
3.47
|
6,760 | 3.41 | 3.47 | 3.40 | 0 | 0 | 0 |
13/04/2020 |
3.41
|
34,390 | 3.43 | 3.44 | 3.19 | 0 | 0 | 0 |
10/04/2020 |
3.43
|
1,610 | 3.43 | 3.43 | 3.19 | 0 | 0 | 0 |
09/04/2020 |
3.43
|
10 | 3.28 | 3.43 | 3.43 | 0 | 0 | 0 |
08/04/2020 |
3.28
|
6,990 | 3.47 | 3.47 | 3.23 | 0 | 0 | 0 |
07/04/2020 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
06/04/2020 |
3.47
|
104,280 | 3.47 | 3.64 | 3.24 | 0 | 0 | 0 |
03/04/2020 |
3.47
|
1,430 | 3.41 | 3.47 | 3.18 | 0 | 0 | 0 |
01/04/2020 |
3.41
|
10 | 3.67 | 3.67 | 3.41 | 0 | 0 | 0 |
31/03/2020 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
30/03/2020 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
27/03/2020 |
3.67
|
30 | 3.43 | 3.67 | 3.66 | 0 | 0 | 0 |
26/03/2020 |
3.43
|
10 | 3.69 | 3.69 | 3.43 | 0 | 0 | 0 |
25/03/2020 |
3.69
|
20 | 3.78 | 3.78 | 3.65 | 0 | 0 | 0 |
24/03/2020 |
3.78
|
90 | 3.54 | 3.78 | 3.50 | 0 | 0 | 0 |
23/03/2020 |
3.54
|
10 | 3.34 | 3.54 | 3.54 | 0 | 0 | 0 |
20/03/2020 |
3.34
|
13,080 | 3.12 | 3.34 | 2.91 | 0 | 0 | 0 |
19/03/2020 |
3.12
|
5,340 | 3.36 | 3.36 | 3.12 | 0 | 60 | -0.0 |
18/03/2020 |
3.36
|
4,490 | 3.43 | 3.43 | 3.21 | 0 | 0 | 0 |
17/03/2020 |
3.43
|
1,970 | 3.36 | 3.46 | 3.21 | 0 | 0 | 0 |
16/03/2020 |
3.36
|
40 | 3.61 | 3.69 | 3.36 | 0 | 0 | 0 |
13/03/2020 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
12/03/2020 |
3.61
|
870 | 3.48 | 3.65 | 3.24 | 0 | 160 | -0.0 |
11/03/2020 |
3.48
|
620 | 3.74 | 3.74 | 3.48 | 0 | 0 | 0 |
10/03/2020 |
3.74
|
60 | 3.69 | 3.76 | 3.43 | 0 | 40 | -0.0 |
09/03/2020 |
3.69
|
1,300 | 3.76 | 4.02 | 3.50 | 0 | 0 | 0 |
06/03/2020 |
3.76
|
210 | 3.93 | 3.93 | 3.65 | 0 | 0 | 0 |
05/03/2020 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
04/03/2020 |
3.93
|
10 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
03/03/2020 |
3.93
|
350 | 3.71 | 3.94 | 3.45 | 0 | 0 | 0 |
02/03/2020 |
3.71
|
170 | 3.98 | 4.26 | 3.71 | 0 | 0 | 0 |
28/02/2020 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
27/02/2020 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
26/02/2020 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
25/02/2020 |
3.98
|
20 | 3.82 | 4.00 | 3.98 | 0 | 0 | 0 |
24/02/2020 |
3.82
|
150 | 3.68 | 3.87 | 3.47 | 0 | 0 | 0 |
21/02/2020 |
3.68
|
1,000 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
20/02/2020 |
3.68
|
1,530 | 3.44 | 3.68 | 3.58 | 0 | 0 | 0 |
19/02/2020 |
3.44
|
1,950 | 3.32 | 3.45 | 3.44 | 0 | 0 | 0 |
18/02/2020 |
3.32
|
20 | 3.38 | 3.58 | 3.32 | 0 | 0 | 0 |
17/02/2020 |
3.38
|
5,530 | 3.38 | 3.61 | 3.38 | 0 | 0 | 0 |
14/02/2020 |
3.38
|
1,100 | 3.56 | 3.80 | 3.38 | 0 | 0 | 0 |
13/02/2020 |
3.56
|
95,590 | 3.80 | 3.94 | 3.56 | 0 | 0 | 0 |
12/02/2020 |
3.80
|
2,300 | 3.65 | 3.80 | 3.64 | 0 | 0 | 0 |
11/02/2020 |
3.65
|
20 | 3.69 | 3.69 | 3.65 | 0 | 0 | 0 |
10/02/2020 |
3.69
|
40 | 3.47 | 3.69 | 3.69 | 0 | 0 | 0 |
07/02/2020 |
3.47
|
3,410 | 3.69 | 3.80 | 3.43 | 0 | 0 | 0 |
06/02/2020 |
3.69
|
40 | 3.65 | 3.82 | 3.69 | 0 | 0 | 0 |
05/02/2020 |
3.65
|
10 | 3.93 | 3.93 | 3.65 | 0 | 0 | 0 |
04/02/2020 |
3.93
|
50 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
03/02/2020 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
31/01/2020 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
30/01/2020 |
3.93
|
310 | 4.00 | 4.00 | 3.72 | 0 | 0 | 0 |
22/01/2020 |
4.00
|
10 | 4.02 | 4.02 | 4.00 | 0 | 0 | 0 |
21/01/2020 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
20/01/2020 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
17/01/2020 |
4.02
|
210 | 4.09 | 4.09 | 3.94 | 190 | 0 | 0.0 |
16/01/2020 |
4.09
|
50 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
15/01/2020 |
4.09
|
1,000 | 4.11 | 4.11 | 4.09 | 0 | 0 | 0 |
14/01/2020 |
4.11
|
540 | 4.41 | 4.41 | 4.11 | 0 | 0 | 0 |
13/01/2020 |
4.41
|
10 | 4.20 | 4.41 | 4.41 | 0 | 0 | 0 |
10/01/2020 |
4.20
|
10 | 4.02 | 4.20 | 4.20 | 0 | 0 | 0 |
09/01/2020 |
4.02
|
1,040 | 4.17 | 4.17 | 3.89 | 0 | 0 | 0 |
08/01/2020 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
07/01/2020 |
4.17
|
2,280 | 4.17 | 4.17 | 3.89 | 0 | 0 | 0 |
06/01/2020 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
03/01/2020 |
4.17
|
1,930 | 3.94 | 4.17 | 3.72 | 0 | 0 | 0 |
02/01/2020 |
3.94
|
40 | 3.69 | 3.94 | 3.94 | 0 | 0 | 0 |
31/12/2019 |
3.69
|
13,740 | 3.96 | 4.24 | 3.69 | 0 | 30 | -0.0 |
30/12/2019 |
3.96
|
3,230 | 3.85 | 3.96 | 3.78 | 0 | 0 | 0 |
27/12/2019 |
3.85
|
5,920 | 3.61 | 3.85 | 3.69 | 0 | 0 | 0 |
26/12/2019 |
3.61
|
6,200 | 3.59 | 3.83 | 3.61 | 0 | 0 | 0 |
25/12/2019 |
3.59
|
2,980 | 3.83 | 4.02 | 3.59 | 0 | 0 | 0 |
24/12/2019 |
3.83
|
10,710 | 4.02 | 4.17 | 3.82 | 0 | 0 | 0 |
23/12/2019 |
4.02
|
7,110 | 4.02 | 4.04 | 4.00 | 0 | 0 | 0 |
20/12/2019 |
4.02
|
2,000 | 3.78 | 4.02 | 4.02 | 0 | 0 | 0 |
19/12/2019 |
3.78
|
45,250 | 3.69 | 3.94 | 3.74 | 0 | 10,000 | -0.1 |
18/12/2019 |
3.69
|
1,270 | 3.96 | 4.24 | 3.69 | 0 | 0 | 0 |
17/12/2019 |
3.96
|
31,160 | 4.26 | 4.39 | 3.96 | 0 | 10,000 | -0.1 |
16/12/2019 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
13/12/2019 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
12/12/2019 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
11/12/2019 |
4.26
|
210 | 4.24 | 4.31 | 4.26 | 0 | 0 | 0 |
10/12/2019 |
4.24
|
2,650 | 4.06 | 4.24 | 4.06 | 0 | 0 | 0 |
09/12/2019 |
4.06
|
10 | 4.13 | 4.13 | 4.06 | 0 | 0 | 0 |
06/12/2019 |
4.13
|
80 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
05/12/2019 |
4.13
|
9,220 | 4.00 | 4.20 | 4.00 | 0 | 0 | 0 |
04/12/2019 |
4.00
|
6,570 | 3.98 | 4.02 | 3.87 | 0 | 0 | 0 |
03/12/2019 |
3.98
|
14,790 | 3.76 | 3.98 | 3.51 | 0 | 0 | 0 |
02/12/2019 |
3.76
|
3,520 | 3.55 | 3.80 | 3.56 | 0 | 0 | 0 |
29/11/2019 |
3.55
|
42,310 | 3.82 | 3.91 | 3.55 | 0 | 0 | 0 |