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 | 9.68% | 10,264,700 | 0 | 0 |
3
3.70
3.40
|
2 tháng
(2024-07-22) |
0.30 | 9.68% | 15,207,200 | 0 | 0 |
2.90
3.70
3.40
|
3 tháng
(2024-06-21) |
0.40 | 13.33% | 24,740,700 | 0 | 0 |
2.90
3.70
3.40
|
6 tháng
(2024-03-25) |
0.40 | 13.33% | 70,478,300 | 0 | 0 |
2.80
3.80
3.40
|
12 tháng
(2023-09-25) |
0 | 0% | 92,913,900 | 0 | 0 |
2.80
3.80
3.40
|
24 tháng
(2022-09-30) |
-1.60 | -32% | 155,776,266 | 0 | 0 |
2.30
5
3.40
|
36 tháng
(2021-10-05) |
-4.50 | -56.96% | 249,061,835 | 0 | 0 |
2.30
13.10
3.40
|
60 tháng
(2019-10-16) |
-3.52 | -50.84% | 336,777,637 | 0 | 0 |
2.30
13.10
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2020 |
3.75
|
2,200 | 3.75 | 3.75 | 3.42 | 0 | 0 | 0 |
24/04/2020 |
3.75
|
500 | 3.83 | 3.83 | 3.75 | 0 | 0 | 0 |
23/04/2020 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
22/04/2020 |
3.83
|
200 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
21/04/2020 |
3.83
|
5,000 | 3.83 | 3.83 | 3.50 | 0 | 0 | 0 |
20/04/2020 |
3.83
|
7,000 | 4.25 | 4.25 | 3.83 | 0 | 0 | 0 |
17/04/2020 |
4.25
|
4,600 | 4 | 4.25 | 3.75 | 0 | 0 | 0 |
16/04/2020 |
4
|
400 | 3.92 | 4 | 4 | 0 | 0 | 0 |
15/04/2020 |
3.92
|
2,350 | 3.67 | 3.92 | 3.67 | 0 | 0 | 0 |
14/04/2020 |
3.67
|
1,600 | 3.83 | 3.83 | 3.67 | 0 | 0 | 0 |
13/04/2020 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
10/04/2020 |
3.83
|
3,500 | 3.92 | 3.92 | 3.58 | 0 | 0 | 0 |
09/04/2020 |
3.92
|
1,200 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
08/04/2020 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
07/04/2020 |
3.92
|
1,100 | 3.75 | 3.92 | 3.83 | 0 | 0 | 0 |
06/04/2020 |
3.75
|
5,600 | 3.58 | 3.92 | 3.25 | 0 | 0 | 0 |
03/04/2020 |
3.58
|
900 | 3.67 | 3.83 | 3.42 | 0 | 0 | 0 |
01/04/2020 |
3.67
|
400 | 3.42 | 3.75 | 3.67 | 0 | 0 | 0 |
31/03/2020 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
30/03/2020 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
27/03/2020 |
3.42
|
1,900 | 3.42 | 3.50 | 3.42 | 0 | 0 | 0 |
26/03/2020 |
3.42
|
800 | 3.50 | 3.50 | 3.42 | 0 | 0 | 0 |
25/03/2020 |
3.50
|
10,400 | 3.25 | 3.50 | 3.25 | 0 | 0 | 0 |
24/03/2020 |
3.25
|
3,300 | 3 | 3.25 | 3.25 | 0 | 0 | 0 |
23/03/2020 |
3
|
4,000 | 3.25 | 3.25 | 3 | 0 | 0 | 0 |
20/03/2020 |
3.25
|
200 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
19/03/2020 |
3.25
|
9,200 | 3.50 | 3.50 | 3.17 | 0 | 0 | 0 |
18/03/2020 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
17/03/2020 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
16/03/2020 |
3.50
|
2,600 | 3.58 | 3.58 | 3.25 | 0 | 0 | 0 |
13/03/2020 |
3.58
|
3,500 | 3.58 | 3.58 | 3.25 | 0 | 0 | 0 |
12/03/2020 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
11/03/2020 |
3.58
|
3,800 | 3.67 | 3.67 | 3.58 | 0 | 0 | 0 |
10/03/2020 |
3.67
|
17,800 | 3.58 | 3.67 | 3.42 | 0 | 0 | 0 |
09/03/2020 |
3.58
|
29,500 | 3.75 | 3.92 | 3.58 | 0 | 0 | 0 |
06/03/2020 |
3.75
|
600 | 3.83 | 3.83 | 3.75 | 0 | 0 | 0 |
05/03/2020 |
3.83
|
21,200 | 4.17 | 4.17 | 3.75 | 0 | 0 | 0 |
04/03/2020 |
4.17
|
2,600 | 4.17 | 4.17 | 4.08 | 0 | 0 | 0 |
03/03/2020 |
4.17
|
4,500 | 4.25 | 4.33 | 4.17 | 0 | 0 | 0 |
02/03/2020 |
4.25
|
500 | 4.25 | 4.25 | 4.08 | 0 | 0 | 0 |
28/02/2020 |
4.25
|
900 | 4.25 | 4.25 | 4.17 | 0 | 0 | 0 |
27/02/2020 |
4.25
|
800 | 4.08 | 4.25 | 3.92 | 0 | 0 | 0 |
26/02/2020 |
4.08
|
400 | 3.92 | 4.17 | 4.08 | 0 | 0 | 0 |
25/02/2020 |
3.92
|
1,610 | 4.17 | 4.17 | 3.92 | 0 | 0 | 0 |
24/02/2020 |
4.17
|
16,500 | 4.58 | 4.58 | 4.17 | 0 | 0 | 0 |
21/02/2020 |
4.58
|
9,200 | 4.58 | 4.58 | 4.17 | 0 | 0 | 0 |
20/02/2020 |
4.58
|
45,300 | 4.75 | 4.75 | 4.33 | 0 | 0 | 0 |
19/02/2020 |
4.75
|
8,600 | 5.25 | 5.25 | 4.75 | 0 | 0 | 0 |
18/02/2020 |
5.25
|
8,500 | 5.25 | 5.67 | 5 | 0 | 0 | 0 |
17/02/2020 |
5.25
|
2,800 | 5.25 | 5.25 | 4.75 | 0 | 0 | 0 |
14/02/2020 |
5.25
|
41,770 | 5.33 | 5.33 | 4.83 | 0 | 0 | 0 |
13/02/2020 |
5.33
|
40,800 | 5.33 | 5.33 | 4.83 | 0 | 0 | 0 |
12/02/2020 |
5.33
|
6,700 | 4.92 | 5.33 | 4.58 | 0 | 0 | 0 |
11/02/2020 |
4.92
|
100 | 4.50 | 4.92 | 4.92 | 0 | 0 | 0 |
10/02/2020 |
4.50
|
1,600 | 4.83 | 4.83 | 4.50 | 0 | 0 | 0 |
07/02/2020 |
4.83
|
3,100 | 4.92 | 4.92 | 4.50 | 0 | 0 | 0 |
06/02/2020 |
4.92
|
5,200 | 5.08 | 5.08 | 4.58 | 0 | 0 | 0 |
05/02/2020 |
5.08
|
10,300 | 5.08 | 5.08 | 4.58 | 0 | 0 | 0 |
04/02/2020 |
5.08
|
3,600 | 4.67 | 5.08 | 4.58 | 0 | 0 | 0 |
03/02/2020 |
4.67
|
800 | 4.67 | 4.67 | 4.25 | 0 | 0 | 0 |
31/01/2020 |
4.67
|
53,300 | 4.58 | 5 | 4.17 | 0 | 0 | 0 |
30/01/2020 |
4.58
|
2,900 | 4.42 | 4.58 | 4.42 | 0 | 0 | 0 |
22/01/2020 |
4.42
|
21,900 | 4.75 | 4.83 | 4.33 | 0 | 0 | 0 |
21/01/2020 |
4.75
|
41,700 | 4.42 | 4.75 | 4 | 0 | 0 | 0 |
20/01/2020 |
4.42
|
600 | 4.50 | 4.50 | 4.17 | 0 | 0 | 0 |
17/01/2020 |
4.50
|
521,400 | 4.42 | 4.58 | 4.25 | 0 | 0 | 0 |
16/01/2020 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
15/01/2020 |
4.42
|
600 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
14/01/2020 |
4.42
|
1,200 | 4.50 | 4.50 | 4.25 | 0 | 0 | 0 |
13/01/2020 |
4.50
|
600 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
10/01/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
09/01/2020 |
4.50
|
4,500 | 4.50 | 4.67 | 4.50 | 0 | 0 | 0 |
08/01/2020 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
07/01/2020 |
4.50
|
700 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
06/01/2020 |
4.50
|
5,400 | 5 | 5 | 4.50 | 0 | 0 | 0 |
03/01/2020 |
5
|
2,710 | 4.67 | 5 | 4.67 | 0 | 0 | 0 |
02/01/2020 |
4.67
|
900 | 4.75 | 5 | 4.67 | 0 | 0 | 0 |
31/12/2019 |
4.75
|
21,200 | 5.25 | 5.42 | 4.75 | 0 | 0 | 0 |
30/12/2019 |
5.25
|
100 | 5.50 | 5.50 | 5.25 | 0 | 0 | 0 |
27/12/2019 |
5.50
|
900 | 5.50 | 5.50 | 5.25 | 0 | 0 | 0 |
26/12/2019 |
5.50
|
3,000 | 5.50 | 5.67 | 5.50 | 0 | 0 | 0 |
25/12/2019 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
24/12/2019 |
5.50
|
21,700 | 5.67 | 5.75 | 5.17 | 0 | 0 | 0 |
23/12/2019 |
5.67
|
5,200 | 5.92 | 5.92 | 5.33 | 0 | 0 | 0 |
20/12/2019 |
5.92
|
1,500 | 6.50 | 6.50 | 5.92 | 0 | 0 | 0 |
19/12/2019 |
6.50
|
900 | 5.92 | 6.50 | 6.25 | 0 | 0 | 0 |
18/12/2019 |
5.92
|
20,000 | 5.92 | 5.92 | 5.33 | 0 | 0 | 0 |
17/12/2019 |
5.92
|
68,000 | 5.92 | 5.92 | 5.33 | 0 | 0 | 0 |
16/12/2019 |
5.92
|
1,070 | 6.50 | 6.50 | 5.92 | 0 | 0 | 0 |
13/12/2019 |
6.50
|
300 | 6.25 | 6.50 | 6.33 | 0 | 0 | 0 |
12/12/2019 |
6.25
|
4,100 | 6.33 | 6.75 | 5.75 | 0 | 0 | 0 |
11/12/2019 |
6.33
|
11,900 | 5.92 | 6.33 | 5.33 | 0 | 0 | 0 |
10/12/2019 |
5.92
|
17,900 | 5.42 | 5.92 | 5.08 | 0 | 0 | 0 |
09/12/2019 |
5.42
|
15,700 | 6 | 6 | 5.42 | 0 | 0 | 0 |
06/12/2019 |
6
|
36,600 | 5.67 | 6 | 5.17 | 0 | 0 | 0 |
05/12/2019 |
5.67
|
5,200 | 5.17 | 5.67 | 5.50 | 0 | 0 | 0 |
04/12/2019 |
5.17
|
1,300 | 5.33 | 5.67 | 5.17 | 0 | 0 | 0 |
03/12/2019 |
5.33
|
3,200 | 5.83 | 5.83 | 5.33 | 0 | 0 | 0 |
02/12/2019 |
5.83
|
6,000 | 6.33 | 6.92 | 5.83 | 0 | 0 | 0 |
29/11/2019 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |