| 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 | -3.16% | 3,635,300 | -8,800 | -0.1 |
8.40
9.50
9.20
|
|
2 tháng
(2024-07-22) |
-0.90 | -8.91% | 10,059,000 | 11,100 | 0.1 |
8.10
10.10
9.20
|
|
3 tháng
(2024-06-21) |
-2.60 | -22.03% | 15,984,700 | 14,300 | 0.1 |
8.10
12.20
9.20
|
|
6 tháng
(2024-03-25) |
-4.80 | -34.29% | 66,109,300 | -259,100 | -3.6 |
8.10
15.10
9.20
|
|
12 tháng
(2023-09-25) |
-10.43 | -53.13% | 136,680,000 | 22,200 | 0.1 |
8.10
21.34
9.20
|
|
24 tháng
(2022-09-30) |
1.06 | 12.98% | 197,472,824 | 20,108 | -0.1 |
3.86
28.71
9.20
|
|
36 tháng
(2021-10-05) |
-3 | -24.59% | 270,305,337 | 15,008 | -0.4 |
3.86
28.71
9.20
|
|
60 tháng
(2019-10-16) |
5.33 | 137.55% | 286,987,769 | 19,658 | -0.3 |
2.58
28.71
9.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/04/2020 |
3.10
|
8,000 | 3.42 | 3.42 | 3.10 | 0 | 0 | 0 |
| 27/04/2020 |
3.42
|
10,900 | 3.16 | 3.42 | 2.90 | 0 | 0 | 0 |
| 24/04/2020 |
3.16
|
7,500 | 3.49 | 3.49 | 3.16 | 0 | 0 | 0 |
| 23/04/2020 |
3.49
|
3,200 | 3.87 | 3.87 | 3.49 | 0 | 0 | 0 |
| 22/04/2020 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 21/04/2020 |
3.87
|
10,126 | 3.87 | 3.87 | 3.49 | 0 | 0 | 0 |
| 20/04/2020 |
3.87
|
100 | 3.55 | 3.87 | 3.87 | 0 | 0 | 0 |
| 17/04/2020 |
3.55
|
100 | 3.42 | 3.55 | 3.55 | 0 | 0 | 0 |
| 16/04/2020 |
3.42
|
2,500 | 3.74 | 3.74 | 3.42 | 0 | 0 | 0 |
| 15/04/2020 |
3.74
|
100 | 3.42 | 3.74 | 3.74 | 0 | 0 | 0 |
| 14/04/2020 |
3.42
|
2,000 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 13/04/2020 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 10/04/2020 |
3.42
|
1,700 | 3.42 | 3.49 | 3.42 | 0 | 0 | 0 |
| 09/04/2020 |
3.42
|
500 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 08/04/2020 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 07/04/2020 |
3.42
|
8,300 | 3.74 | 3.74 | 3.42 | 0 | 0 | 0 |
| 06/04/2020 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 03/04/2020 |
3.74
|
800 | 3.74 | 3.74 | 3.42 | 0 | 0 | 0 |
| 01/04/2020 |
3.74
|
200 | 4.13 | 4.52 | 3.74 | 0 | 0 | 0 |
| 31/03/2020 |
4.13
|
200 | 4.20 | 4.20 | 3.81 | 0 | 0 | 0 |
| 30/03/2020 |
4.20
|
1,200 | 3.94 | 4.32 | 3.55 | 0 | 0 | 0 |
| 27/03/2020 |
3.94
|
100 | 3.61 | 3.94 | 3.94 | 0 | 0 | 0 |
| 26/03/2020 |
3.61
|
19,142 | 3.29 | 3.61 | 3.03 | 0 | 0 | 0 |
| 25/03/2020 |
3.29
|
28,400 | 3.29 | 3.61 | 2.97 | 0 | 0 | 0 |
| 24/03/2020 |
3.29
|
1,700 | 3.61 | 3.61 | 3.29 | 0 | 0 | 0 |
| 23/03/2020 |
3.61
|
2,800 | 4.00 | 4.00 | 3.61 | 0 | 0 | 0 |
| 20/03/2020 |
4.00
|
8,700 | 4.00 | 4.39 | 3.61 | 0 | 0 | 0 |
| 19/03/2020 |
4.00
|
1,200 | 3.74 | 4.00 | 3.42 | 0 | 0 | 0 |
| 18/03/2020 |
3.74
|
1,200 | 4.13 | 4.13 | 3.74 | 0 | 0 | 0 |
| 17/03/2020 |
4.13
|
3,000 | 4.58 | 4.58 | 4.13 | 0 | 0 | 0 |
| 16/03/2020 |
4.58
|
2,400 | 4.65 | 4.65 | 4.20 | 0 | 0 | 0 |
| 13/03/2020 |
4.65
|
100 | 5.10 | 5.10 | 4.65 | 0 | 0 | 0 |
| 12/03/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 11/03/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 10/03/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 09/03/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 06/03/2020 |
5.10
|
5,000 | 5.62 | 5.62 | 5.10 | 0 | 0 | 0 |
| 05/03/2020 |
5.62
|
8 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 04/03/2020 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 03/03/2020 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 02/03/2020 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 28/02/2020 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 27/02/2020 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 26/02/2020 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 25/02/2020 |
5.62
|
100 | 5.16 | 5.62 | 5.62 | 0 | 0 | 0 |
| 24/02/2020 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 21/02/2020 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 20/02/2020 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 19/02/2020 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 18/02/2020 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 17/02/2020 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 14/02/2020 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 13/02/2020 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 12/02/2020 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 11/02/2020 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 10/02/2020 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 07/02/2020 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 06/02/2020 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 05/02/2020 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 04/02/2020 |
5.16
|
300 | 4.78 | 5.16 | 4.32 | 0 | 0 | 0 |
| 03/02/2020 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
| 31/01/2020 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
| 30/01/2020 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
| 22/01/2020 |
4.78
|
500 | 4.45 | 4.78 | 4.45 | 0 | 0 | 0 |
| 21/01/2020 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
| 20/01/2020 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
| 17/01/2020 |
4.45
|
100 | 4.52 | 4.52 | 4.45 | 0 | 0 | 0 |
| 16/01/2020 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 15/01/2020 |
4.52
|
100 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 14/01/2020 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 13/01/2020 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 10/01/2020 |
4.52
|
700 | 4.26 | 4.52 | 4.20 | 0 | 0 | 0 |
| 09/01/2020 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 08/01/2020 |
4.26
|
100 | 3.94 | 4.26 | 4.26 | 0 | 0 | 0 |
| 07/01/2020 |
3.94
|
700 | 3.94 | 3.94 | 3.55 | 0 | 0 | 0 |
| 06/01/2020 |
3.94
|
5 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
| 03/01/2020 |
3.94
|
4,200 | 3.94 | 3.94 | 3.55 | 0 | 0 | 0 |
| 02/01/2020 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
| 31/12/2019 |
3.94
|
100 | 3.87 | 3.94 | 3.94 | 0 | 0 | 0 |
| 30/12/2019 |
3.87
|
100 | 3.68 | 3.87 | 3.87 | 0 | 0 | 0 |
| 27/12/2019 |
3.68
|
100 | 3.42 | 3.68 | 3.68 | 0 | 0 | 0 |
| 26/12/2019 |
3.42
|
100 | 3.29 | 3.42 | 3.42 | 0 | 0 | 0 |
| 25/12/2019 |
3.29
|
100 | 3.36 | 3.36 | 3.29 | 0 | 0 | 0 |
| 24/12/2019 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 23/12/2019 |
3.36
|
1,300 | 3.16 | 3.36 | 3.36 | 0 | 0 | 0 |
| 20/12/2019 |
3.16
|
1,300 | 3.29 | 3.29 | 3.03 | 0 | 0 | 0 |
| 19/12/2019 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 18/12/2019 |
3.29
|
1,900 | 3.36 | 3.36 | 3.03 | 0 | 0 | 0 |
| 17/12/2019 |
3.36
|
1,000 | 3.42 | 3.42 | 3.10 | 0 | 0 | 0 |
| 16/12/2019 |
3.42
|
400 | 3.16 | 3.42 | 3.16 | 0 | 0 | 0 |
| 13/12/2019 |
3.16
|
3,100 | 3.29 | 3.29 | 3.16 | 0 | 0 | 0 |
| 12/12/2019 |
3.29
|
200 | 3.16 | 3.29 | 3.29 | 0 | 0 | 0 |
| 11/12/2019 |
3.16
|
7,900 | 2.97 | 3.16 | 2.71 | 0 | 0 | 0 |
| 10/12/2019 |
2.97
|
3,116 | 3.29 | 3.29 | 2.97 | 0 | 0 | 0 |
| 09/12/2019 |
3.29
|
1,700 | 3.49 | 3.49 | 3.16 | 0 | 0 | 0 |
| 06/12/2019 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
| 05/12/2019 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
| 04/12/2019 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
| 03/12/2019 |
3.49
|
100 | 3.36 | 3.49 | 3.49 | 0 | 0 | 0 |
| 02/12/2019 |
3.36
|
7,400 | 3.68 | 3.68 | 3.36 | 0 | 0 | 0 |