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) |
-0.10 | -0.88% | 717,000 | 0 | 0 |
11
11.40
11.20
|
2 tháng
(2024-07-22) |
-0.80 | -6.67% | 948,000 | 0 | 0 |
11
12
11.20
|
3 tháng
(2024-06-21) |
-2.70 | -19.42% | 2,154,500 | 0 | 0 |
11
13.90
11.20
|
6 tháng
(2024-03-25) |
-1.30 | -10.40% | 2,660,000 | 0 | 0 |
11
13.90
11.20
|
12 tháng
(2023-09-25) |
-1.70 | -13.18% | 4,972,604 | 200 | 0.0 |
11
13.90
11.20
|
24 tháng
(2022-09-30) |
-4.20 | -27.27% | 8,041,994 | -32,800 | -0.4 |
8
15.50
11.20
|
36 tháng
(2021-10-05) |
-10.70 | -48.86% | 31,269,845 | -35,900 | -0.5 |
8
30.70
11.20
|
60 tháng
(2019-10-16) |
6.30 | 128.57% | 88,635,830 | 2,273 | -0.1 |
3.70
30.70
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2020 |
4.20
|
11,400 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
22/04/2020 |
4.50
|
15,400 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
21/04/2020 |
4.30
|
79,900 | 4.20 | 4.70 | 4.30 | 0 | 0 | 0 |
20/04/2020 |
4.20
|
23,000 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
17/04/2020 |
4
|
10,600 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
16/04/2020 |
3.90
|
24,500 | 4.40 | 4.40 | 3.90 | 0 | 0 | 0 |
15/04/2020 |
4.40
|
2,000 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
14/04/2020 |
4.60
|
23,100 | 4.20 | 4.70 | 4.40 | 0 | 0 | 0 |
13/04/2020 |
4.20
|
75,600 | 3.80 | 4.40 | 3.70 | 0 | 0 | 0 |
10/04/2020 |
3.80
|
4,000 | 4.40 | 4.40 | 3.80 | 0 | 0 | 0 |
09/04/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
08/04/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
07/04/2020 |
4.40
|
0 | 4.10 | 4.40 | 4.40 | 0 | 0 | 0 |
06/04/2020 |
4.10
|
3,500 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
03/04/2020 |
4.20
|
2,500 | 3.80 | 4.20 | 4.20 | 0 | 0 | 0 |
01/04/2020 |
3.80
|
0 | 3.70 | 3.80 | 3.80 | 0 | 0 | 0 |
31/03/2020 |
3.70
|
8,000 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
30/03/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
27/03/2020 |
3.70
|
1,300 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
26/03/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
25/03/2020 |
3.90
|
0 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 |
24/03/2020 |
3.80
|
6,300 | 3.70 | 4 | 3.80 | 0 | 0 | 0 |
23/03/2020 |
3.70
|
2,100 | 4.30 | 4.30 | 3.70 | 0 | 0 | 0 |
20/03/2020 |
4.30
|
500 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
19/03/2020 |
4.30
|
20 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
18/03/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
17/03/2020 |
4.30
|
100 | 4.20 | 4.30 | 4.30 | 0 | 0 | 0 |
16/03/2020 |
4.20
|
5,000 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
13/03/2020 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
12/03/2020 |
4.20
|
600 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
11/03/2020 |
4.30
|
3,600 | 4 | 4.40 | 3.90 | 0 | 0 | 0 |
10/03/2020 |
4
|
7,700 | 3.90 | 4 | 3.60 | 0 | 0 | 0 |
09/03/2020 |
3.90
|
28,000 | 4.50 | 4.50 | 3.90 | 0 | 0 | 0 |
06/03/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
05/03/2020 |
4.50
|
1,400 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
04/03/2020 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
03/03/2020 |
4.80
|
4,200 | 4.60 | 4.80 | 4.40 | 0 | 0 | 0 |
02/03/2020 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
28/02/2020 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
27/02/2020 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
26/02/2020 |
4.60
|
35 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
25/02/2020 |
4.60
|
2,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
24/02/2020 |
4.60
|
900 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
21/02/2020 |
4.60
|
5,100 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
20/02/2020 |
4.70
|
9,000 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
19/02/2020 |
4.80
|
24,500 | 4.60 | 4.80 | 4.70 | 0 | 0 | 0 |
18/02/2020 |
4.60
|
5,000 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
17/02/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
14/02/2020 |
4.80
|
2,400 | 4.70 | 4.90 | 4.80 | 0 | 0 | 0 |
13/02/2020 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
12/02/2020 |
4.70
|
100 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
11/02/2020 |
4.80
|
7,000 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
10/02/2020 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
07/02/2020 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
06/02/2020 |
4.90
|
100 | 4.70 | 4.90 | 4.90 | 0 | 0 | 0 |
05/02/2020 |
4.70
|
0 | 4.80 | 4.70 | 4.70 | 0 | 0 | 0 |
04/02/2020 |
4.80
|
2,000 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
03/02/2020 |
4.80
|
2,500 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
31/01/2020 |
4.90
|
17,500 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
30/01/2020 |
4.90
|
5,200 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
22/01/2020 |
4.80
|
5,000 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
21/01/2020 |
4.40
|
10,900 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
20/01/2020 |
4.50
|
17,800 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
17/01/2020 |
4.50
|
7,400 | 3.80 | 4.70 | 4.50 | 0 | 0 | 0 |
16/01/2020 |
3.80
|
19,400 | 4.40 | 4.90 | 3.80 | 0 | 0 | 0 |
15/01/2020 |
4.40
|
12,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
14/01/2020 |
4.40
|
14,100 | 4.40 | 5 | 4.40 | 0 | 0 | 0 |
13/01/2020 |
4.40
|
29,000 | 5.10 | 5.10 | 4.40 | 0 | 0 | 0 |
10/01/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
09/01/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
08/01/2020 |
5.10
|
3,000 | 4.90 | 5.10 | 5.10 | 0 | 0 | 0 |
07/01/2020 |
4.90
|
4,600 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
06/01/2020 |
4.90
|
1,000 | 5 | 5 | 4.90 | 0 | 0 | 0 |
03/01/2020 |
5
|
400 | 5 | 5 | 5 | 0 | 0 | 0 |
02/01/2020 |
5
|
1,000 | 4.80 | 5 | 5 | 0 | 0 | 0 |
31/12/2019 |
4.80
|
2,000 | 5 | 5 | 4.80 | 0 | 0 | 0 |
30/12/2019 |
5
|
0 | 4.80 | 5 | 5 | 0 | 0 | 0 |
27/12/2019 |
4.80
|
4,600 | 4.90 | 5.20 | 4.80 | 0 | 0 | 0 |
26/12/2019 |
4.90
|
9,830 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
25/12/2019 |
4.90
|
20,000 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
24/12/2019 |
5.10
|
0 | 5 | 5.10 | 5.10 | 0 | 0 | 0 |
23/12/2019 |
5
|
10,000 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
20/12/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
19/12/2019 |
5.20
|
2,020 | 5 | 5.20 | 5.20 | 0 | 0 | 0 |
18/12/2019 |
5
|
17,800 | 4.90 | 5.40 | 5 | 0 | 0 | 0 |
17/12/2019 |
4.90
|
7,000 | 5 | 5 | 4.80 | 0 | 0 | 0 |
16/12/2019 |
5
|
13,000 | 5 | 5.30 | 5 | 0 | 0 | 0 |
13/12/2019 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
12/12/2019 |
5
|
800 | 5 | 5 | 5 | 0 | 0 | 0 |
11/12/2019 |
5
|
12,000 | 4.80 | 5 | 5 | 0 | 0 | 0 |
10/12/2019 |
4.80
|
100 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
09/12/2019 |
5.10
|
2,700 | 5 | 5.10 | 5.10 | 0 | 0 | 0 |
06/12/2019 |
5
|
100 | 4.90 | 5 | 5 | 0 | 0 | 0 |
05/12/2019 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
04/12/2019 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
03/12/2019 |
4.90
|
4,500 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
02/12/2019 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
29/11/2019 |
4.90
|
4,200 | 5 | 5 | 4.90 | 0 | 0 | 0 |
28/11/2019 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
27/11/2019 |
5
|
100 | 4.90 | 5 | 5 | 0 | 0 | 0 |