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) |
22.60 | 156.94% | 3,935,500 | -13,500 | -0.0 |
14.40
42.70
37
|
2 tháng
(2024-07-22) |
29 | 362.50% | 9,425,500 | -134,700 | -1.1 |
7.80
42.70
37
|
3 tháng
(2024-06-21) |
30.40 | 460.61% | 15,852,300 | -139,300 | -1.2 |
6.60
42.70
37
|
6 tháng
(2024-03-25) |
33.50 | 957.14% | 29,349,300 | -232,200 | -1.6 |
3.40
42.70
37
|
12 tháng
(2023-09-25) |
32.80 | 780.95% | 47,923,500 | -37,000 | -0.9 |
3.30
42.70
37
|
24 tháng
(2022-09-30) |
31.20 | 537.93% | 56,447,099 | -45,330 | -0.9 |
2.80
42.70
37
|
36 tháng
(2021-10-05) |
31.20 | 537.93% | 68,802,069 | -34,856 | -1.0 |
2.80
42.70
37
|
60 tháng
(2019-10-16) |
35 | 1,750% | 93,129,110 | -19,607 | -0.8 |
2
42.70
37
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2019 |
3.30
|
9,000 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
09/07/2019 |
3.30
|
1,400 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
08/07/2019 |
3.30
|
100 | 3.20 | 3.30 | 3.30 | 0 | 0 | 0 |
05/07/2019 |
3.20
|
4,200 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
04/07/2019 |
3.20
|
14,500 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
03/07/2019 |
3.30
|
5,100 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
02/07/2019 |
3.30
|
200 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
01/07/2019 |
3.30
|
10,200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
28/06/2019 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
27/06/2019 |
3.30
|
4,600 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
26/06/2019 |
3.40
|
600 | 3.30 | 3.40 | 3.40 | 0 | 0 | 0 |
25/06/2019 |
3.30
|
26,100 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
24/06/2019 |
3.30
|
1,000 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
21/06/2019 |
3.40
|
17,610 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
20/06/2019 |
3.30
|
6,210 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
19/06/2019 |
3.20
|
1,900 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
18/06/2019 |
3.30
|
14,600 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
17/06/2019 |
3.30
|
5,800 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
14/06/2019 |
3.30
|
4,500 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
13/06/2019 |
3.40
|
1,200 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
12/06/2019 |
3.50
|
400 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
11/06/2019 |
3.50
|
13,300 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
10/06/2019 |
3.50
|
2,600 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
07/06/2019 |
3.60
|
23,600 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
06/06/2019 |
3.50
|
3,000 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
05/06/2019 |
3.40
|
8,600 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
04/06/2019 |
3.50
|
1,800 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
03/06/2019 |
3.50
|
2,800 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
31/05/2019 |
3.60
|
1,250 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
30/05/2019 |
3.60
|
8,500 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
29/05/2019 |
3.60
|
11,110 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
28/05/2019 |
3.50
|
1,800 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
27/05/2019 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
24/05/2019 |
3.60
|
4,500 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
23/05/2019 |
3.50
|
2,420 | 3.40 | 3.50 | 3.50 | 0 | 0 | 0 |
22/05/2019 |
3.40
|
48,600 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
21/05/2019 |
3.60
|
26,800 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
20/05/2019 |
3.60
|
106,700 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
17/05/2019 |
3.70
|
44,500 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
16/05/2019 |
3.80
|
4,100 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
15/05/2019 |
3.70
|
16,528 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
14/05/2019 |
3.70
|
23,432 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
13/05/2019 |
3.80
|
21,605 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
10/05/2019 |
3.80
|
21,900 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
09/05/2019 |
3.90
|
6,300 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
08/05/2019 |
3.90
|
20,560 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
07/05/2019 |
3.90
|
13,700 | 4 | 4 | 3.90 | 0 | 0 | 0 |
06/05/2019 |
4
|
5,010 | 4.10 | 4.10 | 4 | 0 | 10 | -0 |
03/05/2019 |
4.10
|
5,200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
02/05/2019 |
4.10
|
68,200 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
26/04/2019 |
4.20
|
62,810 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
25/04/2019 |
4.20
|
47,620 | 4.10 | 4.20 | 4 | 0 | 100 | -0.0 |
24/04/2019 |
4.10
|
44,300 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
23/04/2019 |
4.20
|
19,450 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
22/04/2019 |
4.20
|
30,400 | 4.10 | 4.20 | 4.20 | 0 | 0 | 0 |
19/04/2019 |
4.10
|
4,600 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
18/04/2019 |
4.10
|
13,100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
17/04/2019 |
4.10
|
51,236 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
16/04/2019 |
4.10
|
40,868 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
12/04/2019 |
4.30
|
14,900 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
11/04/2019 |
4.30
|
47,336 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
10/04/2019 |
4.10
|
3,410 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
09/04/2019 |
4.10
|
19,810 | 4 | 4.10 | 4 | 0 | 0 | 0 |
08/04/2019 |
4
|
43,600 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
05/04/2019 |
4.10
|
7,800 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
04/04/2019 |
4.10
|
20,200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
03/04/2019 |
4.10
|
25,100 | 4 | 4.20 | 4.10 | 0 | 0 | 0 |
02/04/2019 |
4
|
24,406 | 4.10 | 4.20 | 4 | 0 | 40 | -0.0 |
01/04/2019 |
4.10
|
68,500 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
29/03/2019 |
4.20
|
17,500 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
28/03/2019 |
4.10
|
30,222 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
27/03/2019 |
4.10
|
54,500 | 3.90 | 4.20 | 4 | 0 | 0 | 0 |
26/03/2019 |
3.90
|
45,451 | 3.60 | 3.90 | 3.70 | 0 | 0 | 0 |
25/03/2019 |
3.60
|
55,840 | 3.90 | 4 | 3.60 | 0 | 0 | 0 |
22/03/2019 |
3.90
|
25,514 | 4 | 4 | 3.80 | 0 | 15,800 | -0.1 |
21/03/2019 |
4
|
6,505 | 4 | 4 | 4 | 0 | 0 | 0 |
20/03/2019 |
4
|
81,200 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
19/03/2019 |
3.90
|
17,900 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
18/03/2019 |
3.90
|
29,801 | 4 | 4 | 3.90 | 0 | 0 | 0 |
15/03/2019 |
4
|
34,800 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
14/03/2019 |
4
|
27,900 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
13/03/2019 |
4.10
|
23,706 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
12/03/2019 |
4.10
|
16,900 | 4 | 4.10 | 3.70 | 0 | 0 | 0 |
11/03/2019 |
4
|
79,273 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
08/03/2019 |
4.40
|
17,914 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
07/03/2019 |
4.50
|
2,430 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
06/03/2019 |
4.60
|
68,350 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
05/03/2019 |
4.50
|
23,000 | 4.50 | 4.50 | 4.30 | 0 | 400 | -0.0 |
04/03/2019 |
4.50
|
36,480 | 4.30 | 4.50 | 4.40 | 0 | 0 | 0 |
01/03/2019 |
4.30
|
15,719 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
28/02/2019 |
4.20
|
5,100 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
27/02/2019 |
4.20
|
2,200 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
26/02/2019 |
4.20
|
20,500 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
25/02/2019 |
4.30
|
7,100 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
22/02/2019 |
4.40
|
20,600 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
21/02/2019 |
4.40
|
300 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
20/02/2019 |
4.40
|
7,476 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
19/02/2019 |
4.50
|
12,222 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
18/02/2019 |
4.50
|
20,800 | 4.30 | 4.50 | 4.30 | 400 | 0 | 0.0 |
15/02/2019 |
4.30
|
3,400 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |