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) |
0.11 | 1% | 19,100 | -600 | -0.0 |
10.50
11.20
10.80
|
2 tháng
(2024-07-22) |
0.30 | 2.83% | 76,200 | 1,100 | 0.0 |
10.31
11.36
10.80
|
3 tháng
(2024-06-21) |
-0.08 | -0.77% | 119,700 | 1,000 | 0.0 |
10.31
11.36
10.80
|
6 tháng
(2024-03-25) |
1.92 | 21.63% | 508,600 | 5,200 | 0.1 |
8.88
11.36
10.80
|
12 tháng
(2023-09-25) |
3.73 | 52.86% | 1,127,500 | 2,300 | 0.0 |
7.07
11.36
10.80
|
24 tháng
(2022-09-30) |
4.53 | 72.16% | 3,343,100 | 19,100 | 0.2 |
4.43
11.36
10.80
|
36 tháng
(2021-10-05) |
4.49 | 71.28% | 13,305,500 | 18,389 | -0.2 |
4.43
11.36
10.80
|
60 tháng
(2019-10-16) |
6.21 | 135.09% | 24,226,560 | -84,451 | -0.8 |
2.40
11.36
10.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2020 |
2.62
|
3,360 | 2.62 | 2.69 | 2.62 | 0 | 0 | 0 |
22/04/2020 |
2.62
|
10,960 | 2.65 | 2.66 | 2.59 | 0 | 0 | 0 |
21/04/2020 |
2.65
|
2,240 | 2.65 | 2.65 | 2.53 | 0 | 0 | 0 |
20/04/2020 |
2.65
|
12,070 | 2.66 | 2.66 | 2.59 | 0 | 0 | 0 |
17/04/2020 |
2.66
|
5,140 | 2.73 | 2.73 | 2.66 | 0 | 0 | 0 |
16/04/2020 |
2.73
|
4,020 | 2.73 | 2.77 | 2.66 | 0 | 0 | 0 |
15/04/2020 |
2.73
|
5,270 | 2.69 | 2.76 | 2.69 | 0 | 0 | 0 |
14/04/2020 |
2.69
|
9,440 | 2.71 | 2.72 | 2.54 | 0 | 0 | 0 |
13/04/2020 |
2.71
|
13,670 | 2.73 | 2.73 | 2.59 | 0 | 0 | 0 |
10/04/2020 |
2.73
|
3,260 | 2.63 | 2.78 | 2.55 | 0 | 0 | 0 |
09/04/2020 |
2.63
|
16,280 | 2.62 | 2.81 | 2.62 | 0 | 0 | 0 |
08/04/2020 |
2.62
|
9,570 | 2.65 | 2.65 | 2.51 | 0 | 0 | 0 |
07/04/2020 |
2.65
|
3,810 | 2.63 | 2.72 | 2.59 | 0 | 0 | 0 |
06/04/2020 |
2.63
|
5,100 | 2.66 | 2.79 | 2.63 | 0 | 0 | 0 |
03/04/2020 |
2.66
|
500 | 2.57 | 2.73 | 2.57 | 0 | 0 | 0 |
01/04/2020 |
2.57
|
7,690 | 2.54 | 2.66 | 2.43 | 0 | 0 | 0 |
31/03/2020 |
2.54
|
5,330 | 2.40 | 2.56 | 2.32 | 0 | 0 | 0 |
30/03/2020 |
2.40
|
7,540 | 2.56 | 2.56 | 2.40 | 0 | 0 | 0 |
27/03/2020 |
2.56
|
5,120 | 2.62 | 2.68 | 2.56 | 0 | 2,420 | -0.0 |
26/03/2020 |
2.62
|
17,240 | 2.66 | 2.78 | 2.62 | 0 | 100 | -0.0 |
25/03/2020 |
2.66
|
1,510 | 2.52 | 2.69 | 2.62 | 0 | 0 | 0 |
24/03/2020 |
2.52
|
13,930 | 2.59 | 2.62 | 2.42 | 0 | 0 | 0 |
23/03/2020 |
2.59
|
51,900 | 2.75 | 2.75 | 2.59 | 0 | 0 | 0 |
20/03/2020 |
2.75
|
7,930 | 2.87 | 2.87 | 2.75 | 0 | 0 | 0 |
19/03/2020 |
2.87
|
17,170 | 3.08 | 3.23 | 2.87 | 0 | 60 | -0.0 |
18/03/2020 |
3.08
|
23,690 | 2.88 | 3.08 | 2.97 | 0 | 0 | 0 |
17/03/2020 |
2.88
|
4,810 | 2.74 | 2.88 | 2.81 | 0 | 0 | 0 |
16/03/2020 |
2.74
|
3,730 | 2.66 | 2.84 | 2.66 | 0 | 0 | 0 |
13/03/2020 |
2.66
|
23,950 | 2.81 | 2.97 | 2.66 | 0 | 90 | -0.0 |
12/03/2020 |
2.81
|
12,370 | 3.00 | 3.00 | 2.80 | 0 | 170 | -0.0 |
11/03/2020 |
3.00
|
5,340 | 3.03 | 3.03 | 2.94 | 0 | 0 | 0 |
10/03/2020 |
3.03
|
16,520 | 2.85 | 3.03 | 2.71 | 0 | 50 | -0.0 |
09/03/2020 |
2.85
|
19,890 | 3.03 | 3.03 | 2.83 | 1,810 | 0 | 0.0 |
06/03/2020 |
3.03
|
9,220 | 3.02 | 3.03 | 2.89 | 0 | 0 | 0 |
05/03/2020 |
3.02
|
1,130 | 2.97 | 3.04 | 2.97 | 0 | 0 | 0 |
04/03/2020 |
2.97
|
10,440 | 2.96 | 3.16 | 2.97 | 0 | 0 | 0 |
03/03/2020 |
2.96
|
2,760 | 3.01 | 3.01 | 2.96 | 0 | 0 | 0 |
02/03/2020 |
3.01
|
3,680 | 2.97 | 3.01 | 2.97 | 0 | 0 | 0 |
28/02/2020 |
2.97
|
12,550 | 3.00 | 3.04 | 2.93 | 0 | 0 | 0 |
27/02/2020 |
3.00
|
8,910 | 2.90 | 3.03 | 3.00 | 0 | 0 | 0 |
26/02/2020 |
2.90
|
5,310 | 2.98 | 2.98 | 2.90 | 0 | 0 | 0 |
25/02/2020 |
2.98
|
4,310 | 2.98 | 2.99 | 2.93 | 0 | 0 | 0 |
24/02/2020 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
21/02/2020 |
2.98
|
1,750 | 3.03 | 3.03 | 2.98 | 0 | 0 | 0 |
20/02/2020 |
3.03
|
20,940 | 2.97 | 3.03 | 2.97 | 4,380 | 0 | 0.0 |
19/02/2020 |
2.97
|
4,430 | 2.98 | 3.03 | 2.97 | 0 | 0 | 0 |
18/02/2020 |
2.98
|
1,950 | 2.97 | 3.00 | 2.97 | 0 | 0 | 0 |
17/02/2020 |
2.97
|
950 | 2.96 | 3.00 | 2.85 | 0 | 0 | 0 |
14/02/2020 |
2.96
|
7,970 | 2.81 | 2.98 | 2.85 | 0 | 0 | 0 |
13/02/2020 |
2.81
|
2,920 | 2.89 | 3.00 | 2.81 | 390 | 0 | 0.0 |
12/02/2020 |
2.89
|
2,490 | 3.04 | 3.04 | 2.85 | 0 | 0 | 0 |
11/02/2020 |
3.04
|
4,290 | 3.03 | 3.09 | 3.03 | 0 | 0 | 0 |
10/02/2020 |
3.03
|
2,830 | 2.89 | 3.08 | 2.97 | 0 | 0 | 0 |
07/02/2020 |
2.89
|
2,790 | 2.88 | 3.07 | 2.84 | 0 | 0 | 0 |
06/02/2020 |
2.88
|
14,670 | 2.70 | 2.88 | 2.88 | 0 | 0 | 0 |
05/02/2020 |
2.70
|
4,820 | 2.53 | 2.70 | 2.60 | 0 | 0 | 0 |
04/02/2020 |
2.53
|
2,050 | 2.63 | 2.63 | 2.51 | 0 | 0 | 0 |
03/02/2020 |
2.63
|
21,800 | 2.82 | 2.82 | 2.63 | 0 | 0 | 0 |
31/01/2020 |
2.82
|
3,810 | 2.99 | 2.99 | 2.82 | 0 | 0 | 0 |
30/01/2020 |
2.99
|
510 | 2.99 | 2.99 | 2.91 | 0 | 0 | 0 |
22/01/2020 |
2.99
|
440 | 2.93 | 2.99 | 2.88 | 0 | 0 | 0 |
21/01/2020 |
2.93
|
1,870 | 2.99 | 2.99 | 2.81 | 0 | 0 | 0 |
20/01/2020 |
2.99
|
2,000 | 2.81 | 2.99 | 2.81 | 0 | 0 | 0 |
17/01/2020 |
2.81
|
1,210 | 2.81 | 2.81 | 2.80 | 0 | 0 | 0 |
16/01/2020 |
2.81
|
2,750 | 2.82 | 2.82 | 2.81 | 0 | 0 | 0 |
15/01/2020 |
2.82
|
4,570 | 2.81 | 2.82 | 2.82 | 0 | 0 | 0 |
14/01/2020 |
2.81
|
17,760 | 2.93 | 2.93 | 2.81 | 0 | 0 | 0 |
13/01/2020 |
2.93
|
3,450 | 2.81 | 2.94 | 2.66 | 0 | 0 | 0 |
10/01/2020 |
2.81
|
16,880 | 2.85 | 2.85 | 2.81 | 0 | 0 | 0 |
09/01/2020 |
2.85
|
10,170 | 2.89 | 2.90 | 2.85 | 0 | 0 | 0 |
08/01/2020 |
2.89
|
10,590 | 2.97 | 2.97 | 2.89 | 0 | 0 | 0 |
07/01/2020 |
2.97
|
4,910 | 2.94 | 3.03 | 2.91 | 0 | 0 | 0 |
06/01/2020 |
2.94
|
1,980 | 2.93 | 2.94 | 2.93 | 0 | 0 | 0 |
03/01/2020 |
2.93
|
6,830 | 2.93 | 2.93 | 2.89 | 0 | 0 | 0 |
02/01/2020 |
2.93
|
1,210 | 2.91 | 2.93 | 2.85 | 0 | 0 | 0 |
31/12/2019 |
2.91
|
6,200 | 2.82 | 2.91 | 2.83 | 0 | 0 | 0 |
30/12/2019 |
2.82
|
10,360 | 3.01 | 3.03 | 2.81 | 0 | 0 | 0 |
27/12/2019 |
3.01
|
25,520 | 3.14 | 3.14 | 2.97 | 0 | 0 | 0 |
26/12/2019 |
3.14
|
5,090 | 3.24 | 3.24 | 3.04 | 0 | 0 | 0 |
25/12/2019 |
3.24
|
2,840 | 3.28 | 3.35 | 3.12 | 0 | 0 | 0 |
24/12/2019 |
3.28
|
60 | 3.19 | 3.31 | 3.28 | 0 | 0 | 0 |
23/12/2019 |
3.19
|
8,920 | 3.33 | 3.35 | 3.16 | 0 | 0 | 0 |
20/12/2019 |
3.33
|
7,620 | 3.31 | 3.38 | 3.33 | 0 | 0 | 0 |
19/12/2019 |
3.31
|
12,630 | 3.28 | 3.38 | 3.29 | 0 | 0 | 0 |
18/12/2019 |
3.28
|
7,020 | 3.26 | 3.33 | 3.23 | 0 | 0 | 0 |
17/12/2019 |
3.26
|
3,600 | 3.23 | 3.37 | 3.23 | 0 | 0 | 0 |
16/12/2019 |
3.23
|
24,220 | 3.40 | 3.44 | 3.23 | 0 | 0 | 0 |
13/12/2019 |
3.40
|
15,250 | 3.19 | 3.41 | 3.19 | 0 | 0 | 0 |
12/12/2019 |
3.19
|
5,740 | 3.10 | 3.19 | 3.12 | 0 | 0 | 0 |
11/12/2019 |
3.10
|
18,070 | 3.31 | 3.32 | 3.10 | 0 | 0 | 0 |
10/12/2019 |
3.31
|
1,880 | 3.27 | 3.34 | 3.23 | 0 | 0 | 0 |
09/12/2019 |
3.27
|
4,700 | 3.45 | 3.45 | 3.26 | 0 | 0 | 0 |
06/12/2019 |
3.45
|
4,870 | 3.23 | 3.45 | 3.27 | 900 | 0 | 0.0 |
05/12/2019 |
3.23
|
5,580 | 3.23 | 3.25 | 3.10 | 0 | 0 | 0 |
04/12/2019 |
3.23
|
67,000 | 3.47 | 3.47 | 3.23 | 0 | 0 | 0 |
03/12/2019 |
3.47
|
460 | 3.73 | 3.73 | 3.47 | 0 | 0 | 0 |
02/12/2019 |
3.73
|
36,470 | 4.00 | 4.27 | 3.73 | 100 | 0 | 0.0 |
29/11/2019 |
4.00
|
54,070 | 3.74 | 4.00 | 4.00 | 0 | 0 | 0 |
28/11/2019 |
3.74
|
64,120 | 3.50 | 3.74 | 3.72 | 0 | 0 | 0 |
27/11/2019 |
3.50
|
22,380 | 3.27 | 3.50 | 3.50 | 0 | 0 | 0 |