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 | -8.82% | 169,500 | 700 | 0.0 |
3
3.50
3.10
|
2 tháng
(2024-07-22) |
-0.40 | -11.43% | 239,700 | 700 | 0.0 |
3
3.60
3.10
|
3 tháng
(2024-06-21) |
-0.40 | -11.43% | 343,700 | 100 | 0.0 |
3
3.70
3.10
|
6 tháng
(2024-03-25) |
-0.80 | -20.51% | 890,900 | 0 | 0.0 |
3
4
3.10
|
12 tháng
(2023-09-25) |
-0.30 | -8.82% | 2,236,073 | 800 | 0.0 |
2.90
4.40
3.10
|
24 tháng
(2022-09-30) |
-1.10 | -26.19% | 4,203,907 | -482,100 | -1.4 |
2.60
4.40
3.10
|
36 tháng
(2021-10-05) |
-7.90 | -71.82% | 12,303,038 | -163,000 | 1.8 |
2.60
13.40
3.10
|
60 tháng
(2019-10-16) |
-2.90 | -48.33% | 19,769,775 | -18,863 | 2.9 |
2.60
16
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
28/11/2019 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
27/11/2019 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
26/11/2019 |
6
|
27 | 6 | 6 | 6 | 0 | 0 | 0 |
25/11/2019 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
22/11/2019 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
21/11/2019 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
20/11/2019 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
19/11/2019 |
6
|
20 | 6 | 6 | 6 | 0 | 0 | 0 |
18/11/2019 |
6
|
400 | 5.60 | 6 | 5.10 | 0 | 0 | 0 |
15/11/2019 |
5.60
|
100 | 5.50 | 5.60 | 5.60 | 0 | 0 | 0 |
14/11/2019 |
5.50
|
1,100 | 5.40 | 5.50 | 5.50 | 0 | 0 | 0 |
13/11/2019 |
5.40
|
200 | 5.30 | 5.40 | 5.40 | 0 | 0 | 0 |
12/11/2019 |
5.30
|
200 | 5.20 | 5.30 | 5.30 | 0 | 0 | 0 |
11/11/2019 |
5.20
|
200 | 5 | 5.20 | 5.20 | 0 | 0 | 0 |
08/11/2019 |
5
|
1,493 | 4.70 | 5 | 4.30 | 0 | 0 | 0 |
07/11/2019 |
4.70
|
701 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
06/11/2019 |
5.20
|
501 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
05/11/2019 |
5.20
|
700 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
04/11/2019 |
5.20
|
500 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
01/11/2019 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
31/10/2019 |
5.70
|
400 | 6.30 | 6.30 | 5.70 | 0 | 0 | 0 |
30/10/2019 |
6.30
|
4,000 | 7 | 7 | 6.30 | 0 | 0 | 0 |
29/10/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
28/10/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
25/10/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
24/10/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
23/10/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
22/10/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
21/10/2019 |
7
|
10,300 | 6.80 | 7 | 7 | 0 | 0 | 0 |
18/10/2019 |
6.80
|
9,500 | 6.40 | 6.80 | 6.80 | 0 | 0 | 0 |
17/10/2019 |
6.40
|
2,000 | 6 | 6.40 | 6.40 | 0 | 0 | 0 |
16/10/2019 |
6
|
11,000 | 5.70 | 6 | 6 | 0 | 0 | 0 |
15/10/2019 |
5.70
|
900 | 5.50 | 5.70 | 5.70 | 0 | 0 | 0 |
14/10/2019 |
5.50
|
6,000 | 5.20 | 5.50 | 5.50 | 0 | 0 | 0 |
11/10/2019 |
5.20
|
2,100 | 4.90 | 5.20 | 5.20 | 0 | 0 | 0 |
10/10/2019 |
4.90
|
6,100 | 4.90 | 5.30 | 4.90 | 0 | 0 | 0 |
09/10/2019 |
4.90
|
2,000 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
08/10/2019 |
5.20
|
7,500 | 4.90 | 5.20 | 4.80 | 0 | 0 | 0 |
07/10/2019 |
4.90
|
3,000 | 4.50 | 4.90 | 4.60 | 0 | 0 | 0 |
04/10/2019 |
4.50
|
5,400 | 4.40 | 4.50 | 4 | 0 | 0 | 0 |
03/10/2019 |
4.40
|
600 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
02/10/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
01/10/2019 |
4.50
|
2,000 | 4.10 | 4.50 | 4.30 | 0 | 0 | 0 |
30/09/2019 |
4.10
|
5,700 | 3.80 | 4.10 | 3.50 | 0 | 0 | 0 |
27/09/2019 |
3.80
|
300 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
26/09/2019 |
4.20
|
100 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
25/09/2019 |
4.60
|
8 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
24/09/2019 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
23/09/2019 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
20/09/2019 |
4.60
|
1 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
19/09/2019 |
4.60
|
7 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
18/09/2019 |
4.60
|
110 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
17/09/2019 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
16/09/2019 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
13/09/2019 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
12/09/2019 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
11/09/2019 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
10/09/2019 |
4.60
|
2,200 | 4.40 | 4.60 | 4.60 | 0 | 0 | 0 |
09/09/2019 |
4.40
|
200 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
06/09/2019 |
4.80
|
92,700 | 4.50 | 4.90 | 4.10 | 0 | 0 | 0 |
05/09/2019 |
4.50
|
64,300 | 4.50 | 4.60 | 4.10 | 0 | 0 | 0 |
04/09/2019 |
4.50
|
76,000 | 4.30 | 4.70 | 4.50 | 0 | 0 | 0 |
03/09/2019 |
4.30
|
66,100 | 4 | 4.40 | 4.30 | 0 | 0 | 0 |
30/08/2019 |
4
|
67,900 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
29/08/2019 |
4.40
|
80,200 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
28/08/2019 |
4.40
|
77,200 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
27/08/2019 |
4.50
|
49,600 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
26/08/2019 |
4.40
|
103,817 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
23/08/2019 |
4.30
|
72,200 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
22/08/2019 |
4.20
|
66,353 | 4 | 4.40 | 4.20 | 0 | 0 | 0 |
21/08/2019 |
4
|
95,007 | 3.80 | 4.10 | 3.70 | 0 | 0 | 0 |
20/08/2019 |
3.80
|
87,510 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
19/08/2019 |
3.80
|
46,970 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
16/08/2019 |
3.80
|
62,050 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
15/08/2019 |
3.80
|
48,400 | 4 | 4 | 3.60 | 0 | 0 | 0 |
14/08/2019 |
4
|
102,500 | 3.90 | 4.10 | 3.60 | 0 | 0 | 0 |
13/08/2019 |
3.90
|
62,700 | 3.60 | 3.90 | 3.80 | 0 | 0 | 0 |
12/08/2019 |
3.60
|
71,005 | 4 | 4.30 | 3.60 | 0 | 0 | 0 |
09/08/2019 |
4
|
54,345 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
08/08/2019 |
3.70
|
68,200 | 4.10 | 4.40 | 3.70 | 0 | 0 | 0 |
07/08/2019 |
4.10
|
40,200 | 4.50 | 4.90 | 4.10 | 0 | 0 | 0 |
06/08/2019 |
4.50
|
60,500 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
05/08/2019 |
4.90
|
66,500 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
02/08/2019 |
5.20
|
100 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
01/08/2019 |
5.70
|
43,400 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
31/07/2019 |
5.70
|
53,400 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
30/07/2019 |
5.90
|
60,105 | 6 | 6 | 5.90 | 0 | 0 | 0 |
29/07/2019 |
6
|
38,500 | 6.40 | 6.50 | 6 | 0 | 0 | 0 |
26/07/2019 |
6.40
|
50,500 | 6.20 | 6.40 | 6.40 | 0 | 0 | 0 |
25/07/2019 |
6.20
|
69,800 | 6.80 | 6.80 | 6.20 | 0 | 1,600 | -0.0 |
24/07/2019 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
23/07/2019 |
6.80
|
64,000 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
22/07/2019 |
6.90
|
24,200 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
19/07/2019 |
6.90
|
42,000 | 6.70 | 6.90 | 6.80 | 0 | 0 | 0 |
18/07/2019 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
17/07/2019 |
6.70
|
100 | 6.40 | 6.70 | 6.70 | 0 | 0 | 0 |
16/07/2019 |
6.40
|
400 | 6.20 | 6.40 | 6.40 | 0 | 0 | 0 |
15/07/2019 |
6.20
|
30,300 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 |
12/07/2019 |
6.80
|
44,700 | 7 | 7 | 6.50 | 0 | 0 | 0 |