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) |
-0.15 | -3.75% | 314,900 | 0 | 0 |
3.70
4.01
3.85
|
2 tháng
(2024-07-22) |
-1.25 | -24.51% | 641,100 | -14,100 | -0.1 |
3.70
5.10
3.85
|
3 tháng
(2024-06-21) |
-1.38 | -26.39% | 890,400 | -14,100 | -0.1 |
3.70
6.12
3.85
|
6 tháng
(2024-03-25) |
0.09 | 2.39% | 4,565,700 | -16,900 | -0.1 |
3.70
7.51
3.85
|
12 tháng
(2023-09-25) |
0.10 | 2.67% | 6,388,700 | -16,100 | -0.1 |
3.57
7.51
3.85
|
24 tháng
(2022-09-30) |
-1.15 | -23% | 8,330,500 | -10,300 | -0.1 |
3.57
7.51
3.85
|
36 tháng
(2021-10-05) |
-0.85 | -18.09% | 23,290,200 | 3,300 | 0.4 |
3.57
10.85
3.85
|
60 tháng
(2019-10-16) |
0.38 | 10.95% | 30,078,640 | 2,840 | 0.4 |
2.13
10.85
3.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2021 |
4.21
|
3,600 | 4.20 | 4.21 | 4.01 | 0 | 0 | 0 |
04/02/2021 |
4.20
|
100 | 4.10 | 4.20 | 4.20 | 0 | 0 | 0 |
03/02/2021 |
4.10
|
100 | 3.96 | 4.10 | 4.10 | 0 | 0 | 0 |
02/02/2021 |
3.96
|
1,800 | 3.90 | 4.01 | 3.96 | 0 | 0 | 0 |
01/02/2021 |
3.90
|
2,600 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
29/01/2021 |
4
|
11,200 | 3.92 | 4.19 | 4 | 0 | 0 | 0 |
28/01/2021 |
3.92
|
28,200 | 4.21 | 4.34 | 3.92 | 0 | 0 | 0 |
27/01/2021 |
4.21
|
9,600 | 4.48 | 4.48 | 4.21 | 0 | 0 | 0 |
26/01/2021 |
4.48
|
1,300 | 4.49 | 4.49 | 4.48 | 0 | 0 | 0 |
25/01/2021 |
4.49
|
20,300 | 4.40 | 4.59 | 4.40 | 0 | 0 | 0 |
22/01/2021 |
4.40
|
26,000 | 4.28 | 4.40 | 4.28 | 0 | 0 | 0 |
21/01/2021 |
4.28
|
8,600 | 4.01 | 4.29 | 4.25 | 0 | 0 | 0 |
20/01/2021 |
4.01
|
1,300 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
19/01/2021 |
4.30
|
10,200 | 4.53 | 4.59 | 4.30 | 500 | 0 | 0.0 |
18/01/2021 |
4.53
|
56,200 | 4.25 | 4.54 | 4.20 | 0 | 0 | 0 |
15/01/2021 |
4.25
|
4,500 | 4.15 | 4.25 | 4.10 | 0 | 0 | 0 |
14/01/2021 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
13/01/2021 |
4.15
|
15,100 | 3.95 | 4.22 | 4 | 0 | 0 | 0 |
12/01/2021 |
3.95
|
400 | 3.90 | 3.95 | 3.75 | 0 | 0 | 0 |
11/01/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
08/01/2021 |
3.90
|
6,500 | 3.71 | 3.96 | 3.83 | 0 | 0 | 0 |
07/01/2021 |
3.71
|
2,700 | 3.70 | 3.71 | 3.70 | 0 | 0 | 0 |
06/01/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
05/01/2021 |
3.70
|
11,700 | 3.70 | 3.75 | 3.52 | 3,100 | 0 | 0.0 |
04/01/2021 |
3.70
|
1,100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
31/12/2020 |
3.70
|
8,160 | 3.60 | 3.70 | 3.50 | 0 | 4,600 | -0.0 |
30/12/2020 |
3.60
|
620 | 3.70 | 3.70 | 3.56 | 0 | 0 | 0 |
29/12/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
28/12/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
25/12/2020 |
3.70
|
5,380 | 3.52 | 3.76 | 3.46 | 0 | 0 | 0 |
24/12/2020 |
3.52
|
500 | 3.51 | 3.52 | 3.52 | 0 | 0 | 0 |
23/12/2020 |
3.51
|
5,840 | 3.49 | 3.60 | 3.49 | 0 | 0 | 0 |
22/12/2020 |
3.49
|
10,170 | 3.47 | 3.50 | 3.47 | 0 | 0 | 0 |
21/12/2020 |
3.47
|
510 | 3.47 | 3.69 | 3.42 | 0 | 0 | 0 |
18/12/2020 |
3.47
|
110 | 3.42 | 3.47 | 3.47 | 0 | 0 | 0 |
17/12/2020 |
3.42
|
1,000 | 3.47 | 3.47 | 3.42 | 0 | 0 | 0 |
16/12/2020 |
3.47
|
2,210 | 3.46 | 3.47 | 3.36 | 0 | 0 | 0 |
15/12/2020 |
3.46
|
110 | 3.46 | 3.46 | 3.40 | 0 | 0 | 0 |
14/12/2020 |
3.46
|
1,220 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
11/12/2020 |
3.46
|
3,820 | 3.43 | 3.67 | 3.46 | 0 | 0 | 0 |
10/12/2020 |
3.43
|
2,010 | 3.42 | 3.43 | 3.42 | 0 | 0 | 0 |
09/12/2020 |
3.42
|
6,880 | 3.57 | 3.57 | 3.41 | 0 | 900 | -0.0 |
08/12/2020 |
3.57
|
6,120 | 3.50 | 3.59 | 3.40 | 0 | 0 | 0 |
07/12/2020 |
3.50
|
760 | 3.50 | 3.60 | 3.45 | 0 | 0 | 0 |
04/12/2020 |
3.50
|
3,550 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
03/12/2020 |
3.40
|
610 | 3.49 | 3.50 | 3.32 | 0 | 0 | 0 |
02/12/2020 |
3.49
|
10,680 | 3.50 | 3.50 | 3.29 | 0 | 0 | 0 |
01/12/2020 |
3.50
|
10 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
30/11/2020 |
3.50
|
30 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
27/11/2020 |
3.50
|
1,020 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
26/11/2020 |
3.50
|
400 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
25/11/2020 |
3.50
|
450 | 3.30 | 3.50 | 3.39 | 0 | 0 | 0 |
24/11/2020 |
3.30
|
740 | 3.45 | 3.45 | 3.30 | 0 | 0 | 0 |
23/11/2020 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
20/11/2020 |
3.45
|
1,940 | 3.35 | 3.45 | 3.45 | 0 | 0 | 0 |
19/11/2020 |
3.35
|
620 | 3.40 | 3.40 | 3.35 | 0 | 0 | 0 |
18/11/2020 |
3.40
|
3,000 | 3.45 | 3.45 | 3.40 | 0 | 0 | 0 |
17/11/2020 |
3.45
|
990 | 3.60 | 3.60 | 3.45 | 0 | 0 | 0 |
16/11/2020 |
3.60
|
360 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
13/11/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
12/11/2020 |
3.60
|
3,020 | 3.65 | 3.65 | 3.40 | 0 | 0 | 0 |
11/11/2020 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
10/11/2020 |
3.65
|
6,110 | 3.45 | 3.65 | 3.25 | 0 | 0 | 0 |
09/11/2020 |
3.45
|
500 | 3.70 | 3.70 | 3.45 | 0 | 0 | 0 |
06/11/2020 |
3.70
|
500 | 3.72 | 3.73 | 3.46 | 0 | 0 | 0 |
05/11/2020 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
04/11/2020 |
3.72
|
30 | 3.70 | 3.72 | 3.50 | 0 | 0 | 0 |
03/11/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
02/11/2020 |
3.70
|
760 | 3.65 | 3.70 | 3.70 | 0 | 0 | 0 |
30/10/2020 |
3.65
|
670 | 3.50 | 3.65 | 3.64 | 0 | 0 | 0 |
29/10/2020 |
3.50
|
180 | 3.66 | 3.66 | 3.50 | 0 | 0 | 0 |
28/10/2020 |
3.66
|
30 | 3.62 | 3.66 | 3.66 | 0 | 0 | 0 |
27/10/2020 |
3.62
|
1,130 | 3.65 | 3.80 | 3.60 | 0 | 0 | 0 |
26/10/2020 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
23/10/2020 |
3.65
|
90 | 3.65 | 3.65 | 3.41 | 0 | 0 | 0 |
22/10/2020 |
3.65
|
1,040 | 3.65 | 3.65 | 3.60 | 0 | 0 | 0 |
21/10/2020 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
20/10/2020 |
3.65
|
5,480 | 3.42 | 3.65 | 3.65 | 0 | 0 | 0 |
19/10/2020 |
3.42
|
500 | 3.20 | 3.42 | 3.42 | 0 | 0 | 0 |
16/10/2020 |
3.20
|
20 | 3.42 | 3.42 | 3.20 | 0 | 0 | 0 |
15/10/2020 |
3.42
|
30 | 3.65 | 3.88 | 3.42 | 0 | 0 | 0 |
14/10/2020 |
3.65
|
3,030 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
13/10/2020 |
3.65
|
2,860 | 3.65 | 3.65 | 3.42 | 0 | 0 | 0 |
12/10/2020 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
09/10/2020 |
3.65
|
1,230 | 3.75 | 3.75 | 3.65 | 0 | 0 | 0 |
08/10/2020 |
3.75
|
1,150 | 3.65 | 3.75 | 3.42 | 0 | 0 | 0 |
07/10/2020 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
06/10/2020 |
3.65
|
7,160 | 3.55 | 3.70 | 3.60 | 0 | 0 | 0 |
05/10/2020 |
3.55
|
18,480 | 3.70 | 3.80 | 3.45 | 0 | 0 | 0 |
02/10/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
01/10/2020 |
3.70
|
5,940 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
30/09/2020 |
3.80
|
4,060 | 3.80 | 3.80 | 3.54 | 0 | 0 | 0 |
29/09/2020 |
3.80
|
10 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
28/09/2020 |
3.80
|
110 | 3.61 | 3.80 | 3.60 | 0 | 0 | 0 |
25/09/2020 |
3.61
|
1,500 | 3.80 | 3.80 | 3.61 | 0 | 0 | 0 |
24/09/2020 |
3.80
|
2,890 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
23/09/2020 |
3.80
|
9,470 | 3.95 | 3.95 | 3.68 | 500 | 0 | 0.0 |
22/09/2020 |
3.95
|
2,090 | 3.80 | 4 | 3.54 | 0 | 0 | 0 |
21/09/2020 |
3.80
|
7,530 | 3.82 | 4.08 | 3.80 | 0 | 0 | 0 |
18/09/2020 |
3.82
|
3,110 | 3.80 | 3.82 | 3.54 | 0 | 0 | 0 |