Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.10 | -2.33% | 150,900 | 0 | 0 |
4.10
4.30
4.20
|
2 tháng
(2024-07-22) |
-0.40 | -8.70% | 438,200 | -300 | -0.0 |
4
4.60
4.20
|
3 tháng
(2024-06-24) |
-0.40 | -8.70% | 1,097,700 | -300 | -0.0 |
4
4.70
4.20
|
6 tháng
(2024-03-25) |
0.10 | 2.44% | 3,695,800 | -300 | -0.0 |
3.70
4.90
4.20
|
12 tháng
(2023-09-26) |
-0.60 | -12.50% | 5,553,100 | -3,600 | -0.0 |
3.70
5
4.20
|
24 tháng
(2022-10-03) |
-0.60 | -12.50% | 11,977,729 | -26,200 | -0.2 |
2.40
6.40
4.20
|
36 tháng
(2021-10-06) |
-4.44 | -51.42% | 33,748,159 | 5,500 | 0.3 |
2.40
17.56
4.20
|
60 tháng
(2019-10-17) |
-0.71 | -14.53% | 45,924,753 | -12,200 | 0.2 |
2.18
17.56
4.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2021 |
6.55
|
13,800 | 8.01 | 8.01 | 6.55 | 0 | 0 | 0 |
03/02/2021 |
8.01
|
32,800 | 7.28 | 8.01 | 7.28 | 0 | 0 | 0 |
02/02/2021 |
7.28
|
2,400 | 8.19 | 8.19 | 7.28 | 0 | 0 | 0 |
01/02/2021 |
8.19
|
4,400 | 8.46 | 8.74 | 8.19 | 0 | 0 | 0 |
29/01/2021 |
8.46
|
7,300 | 7.19 | 8.55 | 7.19 | 0 | 0 | 0 |
28/01/2021 |
7.19
|
15,400 | 8.37 | 8.92 | 7.19 | 0 | 0 | 0 |
27/01/2021 |
8.37
|
33,900 | 9.10 | 9.46 | 8.10 | 0 | 0 | 0 |
26/01/2021 |
9.10
|
28,700 | 10.46 | 10.46 | 9.10 | 0 | 0 | 0 |
25/01/2021 |
10.46
|
54,300 | 10.74 | 10.74 | 9.74 | 0 | 0 | 0 |
22/01/2021 |
10.74
|
25,700 | 10.19 | 10.74 | 9.83 | 0 | 0 | 0 |
21/01/2021 |
10.19
|
19,900 | 10.01 | 10.74 | 9.55 | 0 | 0 | 0 |
20/01/2021 |
10.01
|
19,100 | 10.01 | 10.37 | 8.83 | 0 | 0 | 0 |
19/01/2021 |
10.01
|
25,700 | 11.01 | 11.01 | 9.55 | 0 | 0 | 0 |
18/01/2021 |
11.01
|
60,500 | 9.65 | 11.01 | 10.92 | 0 | 0 | 0 |
15/01/2021 |
9.65
|
12,300 | 8.46 | 9.65 | 9.55 | 0 | 0 | 0 |
14/01/2021 |
8.46
|
51,200 | 7.37 | 8.46 | 8.46 | 0 | 0 | 0 |
13/01/2021 |
7.37
|
3,200 | 6.46 | 7.37 | 7.37 | 0 | 0 | 0 |
12/01/2021 |
6.46
|
58,500 | 5.64 | 6.46 | 6.46 | 0 | 0 | 0 |
11/01/2021 |
5.64
|
7,000 | 4.91 | 5.64 | 5.64 | 0 | 0 | 0 |
08/01/2021 |
4.91
|
7,000 | 4.28 | 4.91 | 4.91 | 0 | 0 | 0 |
07/01/2021 |
4.28
|
26,000 | 3.82 | 4.28 | 4.28 | 0 | 0 | 0 |
06/01/2021 |
3.82
|
8,000 | 3.64 | 3.82 | 3.64 | 0 | 0 | 0 |
05/01/2021 |
3.64
|
11,000 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
04/01/2021 |
3.64
|
5,800 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
31/12/2020 |
3.64
|
7,600 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
30/12/2020 |
3.64
|
18,000 | 3.18 | 3.64 | 3.64 | 0 | 0 | 0 |
29/12/2020 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
28/12/2020 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
25/12/2020 |
3.18
|
100 | 3.64 | 3.64 | 3.18 | 0 | 0 | 0 |
24/12/2020 |
3.64
|
1,100 | 3.64 | 4.19 | 3.64 | 0 | 0 | 0 |
23/12/2020 |
3.64
|
100 | 3.28 | 3.64 | 3.64 | 0 | 0 | 0 |
22/12/2020 |
3.28
|
6,700 | 2.91 | 3.28 | 3.28 | 0 | 0 | 0 |
21/12/2020 |
2.91
|
2,400 | 2.55 | 2.91 | 2.82 | 0 | 0 | 0 |
18/12/2020 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
17/12/2020 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
16/12/2020 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
15/12/2020 |
2.55
|
5,000 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
14/12/2020 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
11/12/2020 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
10/12/2020 |
2.55
|
100 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
09/12/2020 |
2.55
|
5,100 | 2.46 | 2.82 | 2.55 | 0 | 0 | 0 |
08/12/2020 |
2.46
|
0 | 2.55 | 2.46 | 2.46 | 0 | 0 | 0 |
07/12/2020 |
2.55
|
400 | 2.55 | 2.73 | 2.27 | 0 | 0 | 0 |
04/12/2020 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
03/12/2020 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
02/12/2020 |
2.55
|
100 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
01/12/2020 |
2.55
|
100 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
30/11/2020 |
2.55
|
700 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
27/11/2020 |
2.55
|
126 | 2.64 | 2.64 | 2.55 | 0 | 0 | 0 |
26/11/2020 |
2.64
|
100 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
25/11/2020 |
2.64
|
1,800 | 2.46 | 2.73 | 2.55 | 0 | 0 | 0 |
24/11/2020 |
2.46
|
100 | 2.18 | 2.46 | 2.46 | 0 | 0 | 0 |
23/11/2020 |
2.18
|
100 | 2.46 | 2.46 | 2.18 | 0 | 0 | 0 |
20/11/2020 |
2.46
|
300 | 2.37 | 2.46 | 2.46 | 0 | 0 | 0 |
19/11/2020 |
2.37
|
100 | 2.55 | 2.55 | 2.37 | 0 | 0 | 0 |
18/11/2020 |
2.55
|
200 | 2.82 | 2.82 | 2.55 | 0 | 0 | 0 |
17/11/2020 |
2.82
|
2,200 | 2.46 | 2.82 | 2.73 | 0 | 0 | 0 |
16/11/2020 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
13/11/2020 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
12/11/2020 |
2.46
|
0 | 2.55 | 2.46 | 2.46 | 0 | 0 | 0 |
11/11/2020 |
2.55
|
400 | 2.18 | 2.55 | 2.18 | 0 | 0 | 0 |
10/11/2020 |
2.18
|
300 | 2.37 | 2.37 | 2.18 | 0 | 0 | 0 |
09/11/2020 |
2.37
|
1,100 | 2.27 | 2.46 | 2.27 | 0 | 0 | 0 |
06/11/2020 |
2.27
|
206 | 2.18 | 2.46 | 2.27 | 0 | 0 | 0 |
05/11/2020 |
2.18
|
200 | 2.27 | 2.27 | 2.18 | 0 | 0 | 0 |
04/11/2020 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 |
03/11/2020 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 |
02/11/2020 |
2.27
|
100 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 |
30/10/2020 |
2.27
|
7,000 | 2.18 | 2.27 | 2.27 | 0 | 0 | 0 |
29/10/2020 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 |
28/10/2020 |
2.18
|
136 | 2.46 | 2.46 | 2.18 | 0 | 0 | 0 |
27/10/2020 |
2.46
|
4,600 | 2.82 | 2.82 | 2.46 | 0 | 4,500 | -0.0 |
26/10/2020 |
2.82
|
2,100 | 3.28 | 3.28 | 2.82 | 0 | 0 | 0 |
23/10/2020 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
22/10/2020 |
3.28
|
100 | 3.00 | 3.28 | 3.28 | 0 | 0 | 0 |
21/10/2020 |
3.00
|
100 | 2.82 | 3.00 | 3.00 | 0 | 0 | 0 |
20/10/2020 |
2.82
|
31,600 | 2.64 | 2.82 | 2.37 | 0 | 100 | -0.0 |
19/10/2020 |
2.64
|
400 | 2.73 | 2.73 | 2.64 | 0 | 0 | 0 |
16/10/2020 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |
15/10/2020 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |
14/10/2020 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |
13/10/2020 |
2.73
|
18,600 | 3.18 | 3.18 | 2.73 | 0 | 0 | 0 |
12/10/2020 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
09/10/2020 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
08/10/2020 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
07/10/2020 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
06/10/2020 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
05/10/2020 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
02/10/2020 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
01/10/2020 |
3.18
|
0 | 3.09 | 3.18 | 3.18 | 0 | 0 | 0 |
30/09/2020 |
3.09
|
17,700 | 3.55 | 3.55 | 3.09 | 0 | 13,000 | -0.0 |
29/09/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
28/09/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
25/09/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
24/09/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
23/09/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
22/09/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
21/09/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
18/09/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
17/09/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |