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) |
-0.13 | -4.09% | 1,382,400 | 0 | 0 |
2.90
3.23
3.05
|
2 tháng
(2024-07-22) |
-0.63 | -17.12% | 2,599,500 | -1,500 | -0.0 |
2.90
3.68
3.05
|
3 tháng
(2024-06-21) |
-0.86 | -21.99% | 3,597,300 | -1,500 | -0.0 |
2.90
3.91
3.05
|
6 tháng
(2024-03-25) |
-1.03 | -25.25% | 14,569,300 | -1,600 | -0.0 |
2.90
4.35
3.05
|
12 tháng
(2023-09-25) |
-2.97 | -49.34% | 49,888,300 | -16,900 | -0.1 |
2.90
6.02
3.05
|
24 tháng
(2022-09-30) |
-3.47 | -53.22% | 134,136,400 | -27,500 | -1.1 |
2.90
6.52
3.05
|
36 tháng
(2021-10-05) |
-3.93 | -56.30% | 316,930,800 | -14,077 | 1.2 |
2.90
18.90
3.05
|
60 tháng
(2019-10-16) |
-2.15 | -41.35% | 340,039,120 | -200,067 | 0.4 |
2.90
18.90
3.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
4.35
|
22,090 | 4.67 | 4.80 | 4.35 | 0 | 0 | 0 |
28/11/2019 |
4.67
|
4,340 | 4.38 | 4.67 | 4.15 | 0 | 0 | 0 |
27/11/2019 |
4.38
|
1,080 | 4.10 | 4.38 | 4.11 | 0 | 0 | 0 |
26/11/2019 |
4.10
|
5,330 | 4.40 | 4.70 | 4.10 | 0 | 0 | 0 |
25/11/2019 |
4.40
|
110 | 4.68 | 4.68 | 4.37 | 0 | 0 | 0 |
22/11/2019 |
4.68
|
7,810 | 4.41 | 4.68 | 4.41 | 0 | 0 | 0 |
21/11/2019 |
4.41
|
2,010 | 4.69 | 4.69 | 4.39 | 0 | 0 | 0 |
20/11/2019 |
4.69
|
2,170 | 4.69 | 4.69 | 4.37 | 0 | 0 | 0 |
19/11/2019 |
4.69
|
11,260 | 4.41 | 4.69 | 4.20 | 0 | 0 | 0 |
18/11/2019 |
4.41
|
1,190 | 4.63 | 4.90 | 4.31 | 0 | 0 | 0 |
15/11/2019 |
4.63
|
9,220 | 4.63 | 4.63 | 4.41 | 0 | 0 | 0 |
14/11/2019 |
4.63
|
30,830 | 4.81 | 4.81 | 4.49 | 0 | 0 | 0 |
13/11/2019 |
4.81
|
69,480 | 4.50 | 4.81 | 4.50 | 0 | 0 | 0 |
12/11/2019 |
4.50
|
20,300 | 4.21 | 4.50 | 4.21 | 0 | 0 | 0 |
11/11/2019 |
4.21
|
22,780 | 3.94 | 4.21 | 3.92 | 0 | 0 | 0 |
08/11/2019 |
3.94
|
27,060 | 4.03 | 4.26 | 3.90 | 0 | 0 | 0 |
07/11/2019 |
4.03
|
4,350 | 4.26 | 4.44 | 4.01 | 0 | 0 | 0 |
06/11/2019 |
4.26
|
13,840 | 4.06 | 4.28 | 4 | 0 | 0 | 0 |
05/11/2019 |
4.06
|
71,600 | 4.35 | 4.35 | 4.05 | 0 | 0 | 0 |
04/11/2019 |
4.35
|
57,170 | 4.67 | 4.67 | 4.35 | 0 | 0 | 0 |
01/11/2019 |
4.67
|
167,510 | 5.01 | 5.01 | 4.66 | 0 | 0 | 0 |
31/10/2019 |
5.01
|
30,550 | 5.38 | 5.38 | 5.01 | 0 | 0 | 0 |
30/10/2019 |
5.38
|
22,050 | 5.31 | 5.45 | 4.94 | 0 | 0 | 0 |
29/10/2019 |
5.31
|
36,810 | 5.70 | 5.70 | 5.31 | 0 | 0 | 0 |
28/10/2019 |
5.70
|
28,530 | 5.69 | 5.79 | 5.40 | 0 | 0 | 0 |
25/10/2019 |
5.69
|
84,640 | 5.35 | 5.70 | 5.25 | 0 | 0 | 0 |
24/10/2019 |
5.35
|
121,690 | 5 | 5.35 | 5 | 0 | 0 | 0 |
23/10/2019 |
5
|
5,690 | 4.95 | 5 | 5 | 0 | 0 | 0 |
22/10/2019 |
4.95
|
54,970 | 4.90 | 5.20 | 4.56 | 0 | 0 | 0 |
21/10/2019 |
4.90
|
10,610 | 5 | 5 | 4.65 | 0 | 0 | 0 |
18/10/2019 |
5
|
1,450 | 5.19 | 5.19 | 4.83 | 0 | 0 | 0 |
17/10/2019 |
5.19
|
3,760 | 5.20 | 5.20 | 5.05 | 0 | 0 | 0 |
16/10/2019 |
5.20
|
35,110 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
15/10/2019 |
5.20
|
25,910 | 5.09 | 5.20 | 5.09 | 0 | 0 | 0 |
14/10/2019 |
5.09
|
2,030 | 5.07 | 5.09 | 4.72 | 0 | 0 | 0 |
11/10/2019 |
5.07
|
5,450 | 5.05 | 5.10 | 4.71 | 0 | 0 | 0 |
10/10/2019 |
5.05
|
13,700 | 5.19 | 5.19 | 5 | 0 | 0 | 0 |
09/10/2019 |
5.19
|
20,020 | 5 | 5.20 | 5 | 0 | 0 | 0 |
08/10/2019 |
5
|
49,570 | 5 | 5.20 | 4.70 | 0 | 0 | 0 |
07/10/2019 |
5
|
52,420 | 4.74 | 5 | 4.54 | 0 | 0 | 0 |
04/10/2019 |
4.74
|
19,730 | 4.48 | 4.74 | 4.18 | 0 | 0 | 0 |
03/10/2019 |
4.48
|
81,120 | 4.19 | 4.48 | 3.91 | 0 | 0 | 0 |
02/10/2019 |
4.19
|
10,070 | 4.20 | 4.28 | 3.91 | 0 | 0 | 0 |
01/10/2019 |
4.20
|
10,680 | 3.95 | 4.22 | 4 | 0 | 0 | 0 |
30/09/2019 |
3.95
|
4,690 | 3.81 | 3.95 | 3.81 | 0 | 0 | 0 |
27/09/2019 |
3.81
|
38,300 | 4.09 | 4.10 | 3.81 | 0 | 0 | 0 |
26/09/2019 |
4.09
|
3,050 | 4.10 | 4.10 | 3.82 | 0 | 0 | 0 |
25/09/2019 |
4.10
|
8,110 | 4.10 | 4.10 | 4.05 | 0 | 0 | 0 |
24/09/2019 |
4.10
|
5,100 | 4.09 | 4.10 | 4.05 | 0 | 0 | 0 |
23/09/2019 |
4.09
|
14,200 | 3.95 | 4.09 | 3.95 | 0 | 0 | 0 |
20/09/2019 |
3.95
|
13,960 | 3.79 | 3.95 | 3.79 | 0 | 0 | 0 |
19/09/2019 |
3.79
|
1,020 | 3.79 | 3.79 | 3.70 | 0 | 0 | 0 |
18/09/2019 |
3.79
|
9,040 | 3.68 | 3.79 | 3.43 | 0 | 0 | 0 |
17/09/2019 |
3.68
|
15,250 | 3.95 | 3.95 | 3.68 | 0 | 0 | 0 |
16/09/2019 |
3.95
|
37,910 | 3.95 | 3.95 | 3.68 | 0 | 0 | 0 |
13/09/2019 |
3.95
|
3,010 | 4 | 4 | 3.76 | 0 | 0 | 0 |
12/09/2019 |
4
|
11,320 | 4.10 | 4.10 | 3.82 | 0 | 0 | 0 |
11/09/2019 |
4.10
|
6,510 | 3.95 | 4.10 | 3.95 | 0 | 0 | 0 |
10/09/2019 |
3.95
|
13,700 | 3.95 | 3.95 | 3.75 | 0 | 0 | 0 |
09/09/2019 |
3.95
|
10 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
06/09/2019 |
3.95
|
3,200 | 3.70 | 3.95 | 3.70 | 0 | 0 | 0 |
05/09/2019 |
3.70
|
2,410 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
04/09/2019 |
3.90
|
30,010 | 3.90 | 3.90 | 3.83 | 0 | 0 | 0 |
03/09/2019 |
3.90
|
43,810 | 3.90 | 3.95 | 3.90 | 0 | 0 | 0 |
30/08/2019 |
3.90
|
9,810 | 4 | 4 | 3.83 | 0 | 0 | 0 |
29/08/2019 |
4
|
2,000 | 3.99 | 4 | 3.99 | 0 | 0 | 0 |
28/08/2019 |
3.99
|
40,490 | 3.95 | 4.22 | 3.99 | 0 | 0 | 0 |
27/08/2019 |
3.95
|
81,220 | 3.70 | 3.95 | 3.50 | 0 | 0 | 0 |
26/08/2019 |
3.70
|
70,390 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
23/08/2019 |
3.60
|
210 | 3.52 | 3.60 | 3.40 | 0 | 0 | 0 |
22/08/2019 |
3.52
|
20 | 3.44 | 3.52 | 3.52 | 0 | 0 | 0 |
21/08/2019 |
3.44
|
4,530 | 3.26 | 3.44 | 3.26 | 0 | 0 | 0 |
20/08/2019 |
3.26
|
1,000 | 3.50 | 3.50 | 3.26 | 0 | 0 | 0 |
19/08/2019 |
3.50
|
2,980 | 3.41 | 3.50 | 3.41 | 0 | 0 | 0 |
16/08/2019 |
3.41
|
2,500 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
15/08/2019 |
3.41
|
28,220 | 3.33 | 3.41 | 3.12 | 0 | 0 | 0 |
14/08/2019 |
3.33
|
1,040 | 3.36 | 3.36 | 3.20 | 0 | 0 | 0 |
13/08/2019 |
3.36
|
6,150 | 3.60 | 3.60 | 3.36 | 0 | 0 | 0 |
12/08/2019 |
3.60
|
10,700 | 3.62 | 3.62 | 3.37 | 0 | 0 | 0 |
09/08/2019 |
3.62
|
24,040 | 3.59 | 3.62 | 3.34 | 0 | 0 | 0 |
08/08/2019 |
3.59
|
10,020 | 3.53 | 3.59 | 3.30 | 0 | 0 | 0 |
07/08/2019 |
3.53
|
25,200 | 3.30 | 3.53 | 3.50 | 0 | 0 | 0 |
06/08/2019 |
3.30
|
28,180 | 3.30 | 3.53 | 3.30 | 0 | 0 | 0 |
05/08/2019 |
3.30
|
970 | 3.54 | 3.54 | 3.30 | 0 | 0 | 0 |
02/08/2019 |
3.54
|
1,010 | 3.80 | 3.80 | 3.54 | 0 | 0 | 0 |
01/08/2019 |
3.80
|
38,700 | 3.57 | 3.80 | 3.33 | 0 | 0 | 0 |
31/07/2019 |
3.57
|
5,460 | 3.57 | 3.57 | 3.33 | 0 | 0 | 0 |
30/07/2019 |
3.57
|
5,000 | 3.58 | 3.58 | 3.57 | 0 | 0 | 0 |
29/07/2019 |
3.58
|
4,450 | 3.61 | 3.61 | 3.40 | 0 | 0 | 0 |
26/07/2019 |
3.61
|
11,220 | 3.64 | 3.64 | 3.40 | 0 | 0 | 0 |
25/07/2019 |
3.64
|
25,020 | 3.69 | 3.69 | 3.44 | 0 | 0 | 0 |
24/07/2019 |
3.69
|
2,020 | 3.73 | 3.73 | 3.47 | 0 | 0 | 0 |
23/07/2019 |
3.73
|
1,020 | 3.74 | 3.74 | 3.48 | 0 | 0 | 0 |
22/07/2019 |
3.74
|
17,980 | 3.66 | 3.74 | 3.66 | 0 | 0 | 0 |
19/07/2019 |
3.66
|
3,060 | 3.66 | 3.66 | 3.42 | 0 | 0 | 0 |
18/07/2019 |
3.66
|
3,920 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
17/07/2019 |
3.66
|
21,000 | 3.67 | 3.67 | 3.60 | 0 | 0 | 0 |
16/07/2019 |
3.67
|
15,190 | 3.64 | 3.67 | 3.60 | 0 | 0 | 0 |
15/07/2019 |
3.64
|
10 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
12/07/2019 |
3.64
|
32,200 | 3.65 | 3.65 | 3.41 | 0 | 0 | 0 |