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) |
-0.70 | -3.15% | 1,614,100 | -20,000 | -0.4 |
21.30
22.80
21.70
|
2 tháng
(2024-07-22) |
-0.50 | -2.27% | 4,573,200 | -20,000 | -0.4 |
20
22.80
21.70
|
3 tháng
(2024-06-21) |
-4.40 | -16.99% | 14,285,100 | 900 | 0.1 |
20
25.90
21.70
|
6 tháng
(2024-03-25) |
-3.50 | -14% | 38,235,700 | -21,200 | -0.5 |
20
27.80
21.70
|
12 tháng
(2023-09-25) |
2.50 | 13.16% | 64,905,200 | 600 | 0.0 |
14.90
27.80
21.70
|
24 tháng
(2022-09-30) |
-1.10 | -4.88% | 115,328,709 | 1,000 | 0.0 |
12.63
39.69
21.70
|
36 tháng
(2021-10-05) |
8.04 | 59.68% | 129,330,018 | -16,000 | -0.4 |
6.77
39.69
21.70
|
60 tháng
(2019-10-16) |
16.48 | 328.04% | 135,128,845 | 8,550 | 0.2 |
2.79
39.69
21.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2019 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
26/11/2019 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
25/11/2019 |
3.91
|
700 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
22/11/2019 |
3.91
|
2,510 | 3.84 | 3.91 | 3.91 | 0 | 0 | 0 |
21/11/2019 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
20/11/2019 |
3.84
|
800 | 3.91 | 3.91 | 3.77 | 0 | 0 | 0 |
19/11/2019 |
3.91
|
1,000 | 3.84 | 3.91 | 3.84 | 0 | 0 | 0 |
18/11/2019 |
3.84
|
950 | 3.70 | 3.84 | 3.84 | 0 | 0 | 0 |
15/11/2019 |
3.70
|
1,400 | 3.63 | 3.70 | 3.63 | 0 | 0 | 0 |
14/11/2019 |
3.63
|
2,600 | 4.12 | 4.12 | 3.63 | 0 | 0 | 0 |
13/11/2019 |
4.12
|
5,008 | 4.81 | 4.81 | 4.12 | 0 | 0 | 0 |
12/11/2019 |
4.81
|
100 | 4.53 | 4.81 | 4.81 | 0 | 0 | 0 |
11/11/2019 |
4.53
|
200 | 4.53 | 4.53 | 3.77 | 0 | 0 | 0 |
08/11/2019 |
4.53
|
1,300 | 4.05 | 4.60 | 3.56 | 0 | 0 | 0 |
07/11/2019 |
4.05
|
1,701 | 4.05 | 4.05 | 3.56 | 0 | 0 | 0 |
06/11/2019 |
4.05
|
600 | 4.26 | 4.26 | 4.05 | 0 | 0 | 0 |
05/11/2019 |
4.26
|
4,700 | 4.19 | 4.26 | 3.56 | 0 | 0 | 0 |
04/11/2019 |
4.19
|
3,100 | 4.40 | 4.40 | 4.19 | 0 | 0 | 0 |
01/11/2019 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
31/10/2019 |
4.40
|
400 | 3.98 | 4.53 | 4.19 | 0 | 0 | 0 |
30/10/2019 |
3.98
|
200 | 4.19 | 4.19 | 3.98 | 0 | 0 | 0 |
29/10/2019 |
4.19
|
100 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
28/10/2019 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
25/10/2019 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
24/10/2019 |
4.19
|
100 | 3.91 | 4.19 | 4.19 | 0 | 0 | 0 |
23/10/2019 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
22/10/2019 |
3.91
|
10,610 | 4.33 | 4.33 | 3.91 | 0 | 0 | 0 |
21/10/2019 |
4.33
|
9,300 | 5.02 | 5.02 | 4.33 | 0 | 0 | 0 |
18/10/2019 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
17/10/2019 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
16/10/2019 |
5.02
|
100 | 4.95 | 5.02 | 5.02 | 0 | 0 | 0 |
15/10/2019 |
4.95
|
200 | 4.60 | 4.95 | 4.05 | 0 | 0 | 0 |
14/10/2019 |
4.60
|
1,230 | 5.09 | 5.09 | 4.53 | 0 | 0 | 0 |
11/10/2019 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
10/10/2019 |
5.09
|
100 | 5.02 | 5.09 | 5.09 | 0 | 0 | 0 |
09/10/2019 |
5.02
|
100 | 4.88 | 5.02 | 5.02 | 0 | 0 | 0 |
08/10/2019 |
4.88
|
100 | 4.74 | 4.88 | 4.88 | 0 | 0 | 0 |
07/10/2019 |
4.74
|
100 | 4.46 | 4.74 | 4.74 | 0 | 0 | 0 |
04/10/2019 |
4.46
|
200 | 4.60 | 4.60 | 4.46 | 0 | 0 | 0 |
03/10/2019 |
4.60
|
100 | 4.74 | 4.74 | 4.60 | 0 | 0 | 0 |
02/10/2019 |
4.74
|
100 | 4.60 | 4.74 | 4.74 | 0 | 0 | 0 |
01/10/2019 |
4.60
|
200 | 4.46 | 4.60 | 4.33 | 0 | 0 | 0 |
30/09/2019 |
4.46
|
8,700 | 4.40 | 4.74 | 4.46 | 0 | 0 | 0 |
27/09/2019 |
4.40
|
2,000 | 4.53 | 4.53 | 4.40 | 0 | 0 | 0 |
26/09/2019 |
4.53
|
100 | 4.40 | 4.53 | 4.53 | 0 | 0 | 0 |
25/09/2019 |
4.40
|
0 | 4.33 | 4.40 | 4.40 | 0 | 0 | 0 |
24/09/2019 |
4.33
|
3,800 | 4.40 | 4.40 | 4.33 | 0 | 0 | 0 |
23/09/2019 |
4.40
|
5,400 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
20/09/2019 |
4.40
|
1,000 | 4.46 | 4.46 | 4.40 | 0 | 0 | 0 |
19/09/2019 |
4.46
|
500 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
18/09/2019 |
4.46
|
900 | 4.46 | 4.53 | 4.46 | 0 | 0 | 0 |
17/09/2019 |
4.46
|
600 | 4.53 | 4.53 | 4.46 | 0 | 0 | 0 |
16/09/2019 |
4.53
|
1,100 | 4.60 | 4.60 | 4.53 | 0 | 0 | 0 |
13/09/2019 |
4.60
|
1,100 | 4.67 | 4.67 | 4.53 | 0 | 0 | 0 |
12/09/2019 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
11/09/2019 |
4.67
|
300 | 4.88 | 4.88 | 4.67 | 0 | 0 | 0 |
10/09/2019 |
4.88
|
3,200 | 5.02 | 5.02 | 4.53 | 0 | 0 | 0 |
09/09/2019 |
5.02
|
100 | 4.46 | 5.02 | 5.02 | 0 | 0 | 0 |
06/09/2019 |
4.46
|
3,100 | 5.09 | 5.09 | 4.46 | 0 | 0 | 0 |
05/09/2019 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
04/09/2019 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
03/09/2019 |
5.09
|
200 | 4.53 | 5.09 | 5.09 | 0 | 0 | 0 |
30/08/2019 |
4.53
|
600 | 5.09 | 5.09 | 4.53 | 0 | 0 | 0 |
29/08/2019 |
5.09
|
800 | 4.95 | 5.16 | 4.88 | 0 | 0 | 0 |
28/08/2019 |
4.95
|
600 | 5.30 | 5.30 | 4.81 | 0 | 0 | 0 |
27/08/2019 |
5.30
|
840 | 5.16 | 5.51 | 5.30 | 0 | 0 | 0 |
26/08/2019 |
5.16
|
300 | 5.23 | 5.23 | 5.02 | 0 | 0 | 0 |
23/08/2019 |
5.23
|
200 | 5.44 | 5.44 | 5.23 | 0 | 0 | 0 |
22/08/2019 |
5.44
|
510 | 5.23 | 5.44 | 4.81 | 0 | 0 | 0 |
21/08/2019 |
5.23
|
210 | 5.23 | 5.23 | 5.09 | 0 | 0 | 0 |
20/08/2019 |
5.23
|
1,200 | 4.88 | 5.23 | 5.16 | 0 | 0 | 0 |
19/08/2019 |
4.88
|
8,500 | 5.16 | 5.16 | 4.88 | 0 | 0 | 0 |
16/08/2019 |
5.16
|
3,000 | 5.23 | 5.23 | 5.16 | 0 | 0 | 0 |
15/08/2019 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
14/08/2019 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
13/08/2019 |
5.23
|
50 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
12/08/2019 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
09/08/2019 |
5.23
|
200 | 5.30 | 5.30 | 5.23 | 0 | 0 | 0 |
08/08/2019 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
07/08/2019 |
5.30
|
1,800 | 4.81 | 5.37 | 5.23 | 0 | 0 | 0 |
06/08/2019 |
4.81
|
1,000 | 4.88 | 4.88 | 4.81 | 0 | 0 | 0 |
05/08/2019 |
4.88
|
14,100 | 5.65 | 5.65 | 4.88 | 0 | 0 | 0 |
02/08/2019 |
5.65
|
400 | 5.79 | 6.00 | 5.65 | 0 | 0 | 0 |
01/08/2019 |
5.79
|
1,100 | 6.00 | 6.00 | 5.72 | 0 | 0 | 0 |
31/07/2019 |
6.00
|
1,000 | 6.00 | 6.00 | 5.86 | 0 | 0 | 0 |
30/07/2019 |
6.00
|
300 | 6.21 | 6.21 | 6.00 | 0 | 0 | 0 |
29/07/2019 |
6.21
|
100 | 5.79 | 6.21 | 6.21 | 0 | 0 | 0 |
26/07/2019 |
5.79
|
10,200 | 5.93 | 5.93 | 5.79 | 0 | 0 | 0 |
25/07/2019 |
5.93
|
8,500 | 6.28 | 6.28 | 5.79 | 0 | 0 | 0 |
24/07/2019 |
6.28
|
100 | 5.93 | 6.28 | 6.28 | 0 | 0 | 0 |
23/07/2019 |
5.93
|
300 | 5.93 | 6.21 | 5.93 | 0 | 0 | 0 |
22/07/2019 |
5.93
|
1,900 | 5.93 | 6.14 | 5.93 | 0 | 0 | 0 |
19/07/2019 |
5.93
|
3,300 | 6.00 | 6.21 | 5.93 | 0 | 0 | 0 |
18/07/2019 |
6.00
|
1,700 | 6.42 | 6.42 | 6.00 | 0 | 0 | 0 |
17/07/2019 |
6.42
|
2,000 | 6.28 | 6.42 | 5.79 | 0 | 0 | 0 |
16/07/2019 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
15/07/2019 |
6.28
|
200 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
12/07/2019 |
6.28
|
600 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
11/07/2019 |
6.28
|
6,000 | 6.28 | 6.28 | 5.86 | 0 | 0 | 0 |
10/07/2019 |
6.28
|
5,200 | 6.14 | 6.28 | 6.21 | 0 | 0 | 0 |