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) |
0.30 | 5.76% | 1,804,900 | 1,390 | 0.0 |
5.11
5.53
5.51
|
2 tháng
(2024-07-22) |
0.36 | 6.99% | 2,839,600 | 1,990 | 0.0 |
5.10
5.53
5.51
|
3 tháng
(2024-06-21) |
0.30 | 5.76% | 3,597,200 | 3,490 | 0.0 |
5.04
5.53
5.51
|
6 tháng
(2024-03-25) |
0.26 | 4.95% | 9,707,200 | 3,490 | 0.0 |
4.27
5.53
5.51
|
12 tháng
(2023-09-25) |
1.36 | 32.65% | 93,671,400 | 13,390 | 0.1 |
4.15
5.91
5.51
|
24 tháng
(2022-09-30) |
0.22 | 4.19% | 158,855,500 | -4,866 | 0.1 |
2.38
5.91
5.51
|
36 tháng
(2021-10-05) |
-0.38 | -6.39% | 312,380,300 | -45,897 | -1.9 |
2.38
13.27
5.51
|
60 tháng
(2019-10-16) |
1.64 | 42.44% | 565,481,920 | 328,433 | 8.0 |
2.38
14.98
5.51
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2020 |
4.02
|
102,840 | 4.02 | 4.14 | 4.02 | 0 | 0 | 0 |
24/04/2020 |
4.02
|
136,350 | 4.02 | 4.11 | 3.98 | 0 | 0 | 0 |
23/04/2020 |
4.02
|
127,050 | 4.02 | 4.11 | 4.02 | 2,000 | 0 | 0.0 |
22/04/2020 |
4.02
|
136,710 | 3.98 | 4.25 | 3.88 | 0 | 0 | 0 |
21/04/2020 |
3.98
|
180,970 | 3.83 | 4.08 | 3.60 | 0 | 0 | 0 |
20/04/2020 |
3.83
|
308,660 | 3.81 | 3.85 | 3.77 | 140 | 0 | 0.0 |
17/04/2020 |
3.81
|
258,130 | 3.85 | 3.85 | 3.78 | 0 | 0 | 0 |
16/04/2020 |
3.85
|
265,420 | 3.79 | 3.85 | 3.77 | 0 | 0 | 0 |
15/04/2020 |
3.79
|
36,460 | 3.79 | 3.81 | 3.53 | 0 | 0 | 0 |
14/04/2020 |
3.79
|
187,950 | 3.80 | 3.88 | 3.77 | 0 | 0 | 0 |
13/04/2020 |
3.80
|
57,420 | 3.81 | 3.81 | 3.78 | 0 | 0 | 0 |
10/04/2020 |
3.81
|
217,160 | 3.81 | 3.81 | 3.68 | 0 | 0 | 0 |
09/04/2020 |
3.81
|
28,790 | 3.81 | 3.89 | 3.77 | 0 | 0 | 0 |
08/04/2020 |
3.81
|
48,550 | 3.81 | 3.85 | 3.81 | 0 | 0 | 0 |
07/04/2020 |
3.81
|
157,490 | 3.85 | 3.89 | 3.77 | 0 | 0 | 0 |
06/04/2020 |
3.85
|
24,920 | 3.78 | 3.85 | 3.64 | 0 | 0 | 0 |
03/04/2020 |
3.78
|
25,780 | 3.75 | 3.78 | 3.57 | 0 | 0 | 0 |
01/04/2020 |
3.75
|
14,830 | 3.74 | 3.77 | 3.56 | 0 | 0 | 0 |
31/03/2020 |
3.74
|
4,950 | 3.77 | 3.77 | 3.59 | 0 | 0 | 0 |
30/03/2020 |
3.77
|
38,830 | 3.80 | 3.80 | 3.53 | 0 | 0 | 0 |
27/03/2020 |
3.80
|
12,210 | 3.80 | 3.80 | 3.59 | 0 | 0 | 0 |
26/03/2020 |
3.80
|
63,120 | 3.80 | 3.85 | 3.53 | 0 | 0 | 0 |
25/03/2020 |
3.80
|
94,750 | 3.80 | 3.92 | 3.59 | 0 | 0 | 0 |
24/03/2020 |
3.80
|
148,210 | 3.80 | 3.92 | 3.70 | 0 | 0 | 0 |
23/03/2020 |
3.80
|
75,020 | 3.85 | 3.85 | 3.59 | 0 | 0 | 0 |
20/03/2020 |
3.85
|
132,790 | 3.89 | 3.91 | 3.84 | 0 | 0 | 0 |
19/03/2020 |
3.89
|
173,270 | 3.92 | 3.92 | 3.81 | 0 | 110 | -0.0 |
18/03/2020 |
3.92
|
182,850 | 3.93 | 3.93 | 3.83 | 0 | 0 | 0 |
17/03/2020 |
3.93
|
148,980 | 3.83 | 3.98 | 3.83 | 0 | 0 | 0 |
16/03/2020 |
3.83
|
115,590 | 3.85 | 3.94 | 3.62 | 0 | 0 | 0 |
13/03/2020 |
3.85
|
316,820 | 3.77 | 3.94 | 3.51 | 0 | 170 | -0.0 |
12/03/2020 |
3.77
|
117,940 | 3.89 | 3.94 | 3.63 | 0 | 300 | -0.0 |
11/03/2020 |
3.89
|
110,100 | 3.85 | 3.89 | 3.81 | 0 | 0 | 0 |
10/03/2020 |
3.85
|
69,780 | 3.85 | 3.94 | 3.85 | 0 | 80 | -0.0 |
09/03/2020 |
3.85
|
173,730 | 3.94 | 4.07 | 3.74 | 0 | 0 | 0 |
06/03/2020 |
3.94
|
213,700 | 3.83 | 3.95 | 3.83 | 0 | 0 | 0 |
05/03/2020 |
3.83
|
120,320 | 3.85 | 3.89 | 3.83 | 0 | 0 | 0 |
04/03/2020 |
3.85
|
161,840 | 3.78 | 3.85 | 3.81 | 0 | 0 | 0 |
03/03/2020 |
3.78
|
133,260 | 3.74 | 3.92 | 3.74 | 0 | 0 | 0 |
02/03/2020 |
3.74
|
95,750 | 3.72 | 3.93 | 3.64 | 0 | 0 | 0 |
28/02/2020 |
3.72
|
140,110 | 3.71 | 3.95 | 3.64 | 0 | 0 | 0 |
27/02/2020 |
3.71
|
118,320 | 3.71 | 3.72 | 3.64 | 0 | 0 | 0 |
26/02/2020 |
3.71
|
131,010 | 3.71 | 3.71 | 3.68 | 0 | 0 | 0 |
25/02/2020 |
3.71
|
221,690 | 3.72 | 3.72 | 3.54 | 0 | 0 | 0 |
24/02/2020 |
3.72
|
70,830 | 3.75 | 3.75 | 3.59 | 0 | 0 | 0 |
21/02/2020 |
3.75
|
99,120 | 3.72 | 3.75 | 3.72 | 0 | 0 | 0 |
20/02/2020 |
3.72
|
56,800 | 3.72 | 3.85 | 3.72 | 0 | 0 | 0 |
19/02/2020 |
3.72
|
85,520 | 3.72 | 3.75 | 3.72 | 0 | 0 | 0 |
18/02/2020 |
3.72
|
58,380 | 3.76 | 3.76 | 3.69 | 0 | 0 | 0 |
17/02/2020 |
3.76
|
36,150 | 3.72 | 3.76 | 3.71 | 0 | 31,800 | -0.1 |
14/02/2020 |
3.72
|
42,910 | 3.72 | 3.77 | 3.72 | 0 | 0 | 0 |
13/02/2020 |
3.72
|
72,700 | 3.72 | 3.83 | 3.70 | 0 | 0 | 0 |
12/02/2020 |
3.72
|
121,850 | 3.75 | 3.75 | 3.72 | 0 | 0 | 0 |
11/02/2020 |
3.75
|
71,490 | 3.71 | 3.84 | 3.69 | 0 | 0 | 0 |
10/02/2020 |
3.71
|
61,160 | 3.71 | 3.92 | 3.70 | 0 | 0 | 0 |
07/02/2020 |
3.71
|
81,250 | 3.74 | 3.74 | 3.68 | 0 | 0 | 0 |
06/02/2020 |
3.74
|
74,410 | 3.74 | 3.81 | 3.64 | 0 | 0 | 0 |
05/02/2020 |
3.74
|
95,290 | 3.74 | 3.74 | 3.69 | 0 | 0 | 0 |
04/02/2020 |
3.74
|
132,570 | 3.75 | 3.82 | 3.49 | 0 | 0 | 0 |
03/02/2020 |
3.75
|
136,550 | 3.77 | 3.83 | 3.64 | 0 | 0 | 0 |
31/01/2020 |
3.77
|
69,360 | 3.77 | 3.85 | 3.72 | 0 | 0 | 0 |
30/01/2020 |
3.77
|
108,480 | 3.79 | 3.87 | 3.75 | 0 | 0 | 0 |
22/01/2020 |
3.79
|
82,770 | 3.76 | 3.79 | 3.69 | 0 | 0 | 0 |
21/01/2020 |
3.76
|
140,810 | 3.76 | 3.76 | 3.75 | 0 | 0 | 0 |
20/01/2020 |
3.76
|
161,890 | 3.75 | 3.83 | 3.73 | 0 | 0 | 0 |
17/01/2020 |
3.75
|
170,270 | 3.75 | 3.85 | 3.69 | 0 | 0 | 0 |
16/01/2020 |
3.75
|
84,550 | 3.76 | 3.83 | 3.69 | 0 | 0 | 0 |
15/01/2020 |
3.76
|
140,000 | 3.76 | 3.83 | 3.68 | 0 | 0 | 0 |
14/01/2020 |
3.76
|
88,620 | 3.76 | 3.84 | 3.73 | 0 | 0 | 0 |
13/01/2020 |
3.76
|
79,200 | 3.76 | 3.89 | 3.70 | 0 | 0 | 0 |
10/01/2020 |
3.76
|
96,530 | 3.83 | 3.83 | 3.72 | 0 | 0 | 0 |
09/01/2020 |
3.83
|
95,930 | 3.74 | 3.87 | 3.71 | 0 | 0 | 0 |
08/01/2020 |
3.74
|
138,810 | 3.74 | 3.87 | 3.51 | 0 | 0 | 0 |
07/01/2020 |
3.74
|
88,530 | 3.73 | 3.83 | 3.68 | 0 | 0 | 0 |
06/01/2020 |
3.73
|
112,400 | 3.84 | 3.84 | 3.59 | 0 | 0 | 0 |
03/01/2020 |
3.84
|
154,330 | 3.88 | 3.90 | 3.61 | 0 | 0 | 0 |
02/01/2020 |
3.88
|
154,580 | 3.88 | 3.93 | 3.85 | 0 | 0 | 0 |
31/12/2019 |
3.88
|
142,140 | 3.89 | 3.91 | 3.88 | 0 | 0 | 0 |
30/12/2019 |
3.89
|
186,730 | 3.91 | 3.94 | 3.89 | 0 | 0 | 0 |
27/12/2019 |
3.91
|
247,910 | 3.89 | 3.94 | 3.87 | 0 | 0 | 0 |
26/12/2019 |
3.89
|
266,620 | 3.89 | 3.94 | 3.86 | 0 | 0 | 0 |
25/12/2019 |
3.89
|
176,740 | 3.89 | 3.93 | 3.85 | 0 | 0 | 0 |
24/12/2019 |
3.89
|
251,330 | 3.85 | 3.91 | 3.82 | 0 | 0 | 0 |
23/12/2019 |
3.85
|
299,050 | 3.81 | 3.88 | 3.79 | 0 | 0 | 0 |
20/12/2019 |
3.81
|
219,190 | 3.84 | 3.85 | 3.81 | 0 | 0 | 0 |
19/12/2019 |
3.84
|
99,320 | 3.84 | 3.85 | 3.81 | 0 | 0 | 0 |
18/12/2019 |
3.84
|
418,460 | 3.84 | 3.89 | 3.84 | 0 | 0 | 0 |
17/12/2019 |
3.84
|
339,090 | 3.85 | 3.85 | 3.78 | 0 | 0 | 0 |
16/12/2019 |
3.85
|
290,020 | 3.85 | 3.85 | 3.81 | 0 | 0 | 0 |
13/12/2019 |
3.85
|
307,810 | 3.81 | 3.85 | 3.82 | 0 | 0 | 0 |
12/12/2019 |
3.81
|
108,570 | 3.84 | 3.84 | 3.81 | 0 | 0 | 0 |
11/12/2019 |
3.84
|
106,490 | 3.84 | 3.89 | 3.83 | 0 | 0 | 0 |
10/12/2019 |
3.84
|
115,870 | 3.82 | 3.97 | 3.82 | 0 | 0 | 0 |
09/12/2019 |
3.82
|
178,560 | 3.82 | 3.96 | 3.82 | 0 | 0 | 0 |
06/12/2019 |
3.82
|
181,340 | 3.90 | 3.90 | 3.82 | 0 | 0 | 0 |
05/12/2019 |
3.90
|
153,130 | 3.83 | 3.97 | 3.79 | 0 | 0 | 0 |
04/12/2019 |
3.83
|
149,390 | 3.81 | 3.83 | 3.78 | 0 | 0 | 0 |
03/12/2019 |
3.81
|
188,640 | 3.83 | 3.85 | 3.81 | 0 | 0 | 0 |
02/12/2019 |
3.83
|
144,590 | 3.85 | 3.92 | 3.83 | 0 | 0 | 0 |
29/11/2019 |
3.85
|
235,110 | 3.89 | 4.01 | 3.85 | 86,090 | 0 | 0.4 |