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) |
-0.20 | -3.64% | 137,900 | 0 | 0 |
5.10
5.70
5.10
|
2 tháng
(2024-07-22) |
-0.90 | -14.52% | 375,600 | 0 | 0 |
5.10
6.40
5.10
|
3 tháng
(2024-06-21) |
-0.40 | -7.02% | 589,300 | 0 | 0 |
5.10
7.20
5.10
|
6 tháng
(2024-03-25) |
-3 | -36.14% | 1,858,100 | 15,700 | 0.1 |
5.10
8.50
5.10
|
12 tháng
(2023-09-25) |
-3.70 | -41.11% | 3,708,200 | 43,000 | 0.5 |
5
9
5.10
|
24 tháng
(2022-09-30) |
0.30 | 6% | 8,124,675 | 48,900 | 0.5 |
2.70
10.60
5.10
|
36 tháng
(2021-10-05) |
-0.80 | -13.11% | 18,846,793 | 45,030 | 0.5 |
2.70
10.70
5.10
|
60 tháng
(2019-10-16) |
1.40 | 35.90% | 37,443,872 | 49,130 | 0.6 |
1.40
10.70
5.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2019 |
3.50
|
60 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
27/11/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
26/11/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
25/11/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
22/11/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
21/11/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
20/11/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
19/11/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
18/11/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
15/11/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
14/11/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
13/11/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
12/11/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
11/11/2019 |
3.50
|
410 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
08/11/2019 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
07/11/2019 |
3.40
|
1,800 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
06/11/2019 |
3.40
|
400 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
05/11/2019 |
3.30
|
2,000 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
04/11/2019 |
3.50
|
1,400 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
01/11/2019 |
3.50
|
2,500 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
31/10/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
30/10/2019 |
3.50
|
5,200 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
29/10/2019 |
3.60
|
6,110 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
28/10/2019 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
25/10/2019 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
24/10/2019 |
3.60
|
100 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
23/10/2019 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
22/10/2019 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
21/10/2019 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
18/10/2019 |
3.90
|
4,500 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
17/10/2019 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
16/10/2019 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
15/10/2019 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
14/10/2019 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
11/10/2019 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
10/10/2019 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
09/10/2019 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
08/10/2019 |
3.90
|
2,200 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
07/10/2019 |
3.90
|
140 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 |
04/10/2019 |
3.80
|
2,200 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
03/10/2019 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
02/10/2019 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
01/10/2019 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
30/09/2019 |
3.90
|
1,000 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
27/09/2019 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
26/09/2019 |
3.90
|
4,300 | 3.60 | 3.90 | 3.80 | 0 | 0 | 0 |
25/09/2019 |
3.60
|
200 | 3.90 | 4 | 3.60 | 0 | 0 | 0 |
24/09/2019 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
23/09/2019 |
3.90
|
100 | 3.60 | 3.90 | 3.90 | 0 | 0 | 0 |
20/09/2019 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
19/09/2019 |
3.60
|
1,000 | 4 | 4 | 3.60 | 0 | 0 | 0 |
18/09/2019 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
17/09/2019 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
16/09/2019 |
4
|
100 | 3.90 | 4 | 4 | 0 | 0 | 0 |
13/09/2019 |
3.90
|
100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
12/09/2019 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
11/09/2019 |
4
|
3,000 | 3.90 | 4 | 3.60 | 0 | 0 | 0 |
10/09/2019 |
3.90
|
690 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
09/09/2019 |
4.10
|
500 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
06/09/2019 |
4.10
|
12,100 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
05/09/2019 |
4.10
|
1,200 | 3.80 | 4.10 | 3.60 | 0 | 0 | 0 |
04/09/2019 |
3.80
|
4,428 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
03/09/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
30/08/2019 |
4.20
|
800 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
29/08/2019 |
4.30
|
600 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
28/08/2019 |
4.30
|
2,500 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
27/08/2019 |
4.30
|
1,300 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
26/08/2019 |
4.30
|
1,400 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
23/08/2019 |
4.30
|
300 | 4.10 | 4.40 | 4 | 0 | 0 | 0 |
22/08/2019 |
4.10
|
600 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
21/08/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
20/08/2019 |
4.50
|
11,700 | 4.40 | 4.70 | 4 | 0 | 0 | 0 |
19/08/2019 |
4.40
|
2,820 | 4.30 | 4.40 | 3.90 | 0 | 0 | 0 |
16/08/2019 |
4.30
|
500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
15/08/2019 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
14/08/2019 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
13/08/2019 |
4.40
|
500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
12/08/2019 |
4.40
|
1,500 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
09/08/2019 |
4.10
|
728 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
08/08/2019 |
3.90
|
1,700 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
07/08/2019 |
3.60
|
8,800 | 3.30 | 3.60 | 3.60 | 0 | 0 | 0 |
06/08/2019 |
3.30
|
1,100 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
05/08/2019 |
3.50
|
100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
02/08/2019 |
3.60
|
2,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
01/08/2019 |
3.70
|
100 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
31/07/2019 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
30/07/2019 |
3.90
|
50 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
29/07/2019 |
3.90
|
98 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
26/07/2019 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
25/07/2019 |
3.90
|
17,500 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
24/07/2019 |
3.70
|
1,200 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
23/07/2019 |
3.70
|
1,300 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
22/07/2019 |
3.80
|
1,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
19/07/2019 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
18/07/2019 |
3.80
|
700 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
17/07/2019 |
3.90
|
3,550 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
16/07/2019 |
3.80
|
11,200 | 3.90 | 4.20 | 3.80 | 0 | 0 | 0 |
15/07/2019 |
3.90
|
3,810 | 4.30 | 4.40 | 3.90 | 0 | 0 | 0 |
12/07/2019 |
4.30
|
22,300 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
11/07/2019 |
4.30
|
5,800 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |