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) |
-0.10 | -3.23% | 168,600 | 0 | 0 |
2.90
3.20
3
|
2 tháng
(2024-07-22) |
-0.30 | -9.09% | 720,900 | 0 | 0 |
2.90
3.30
3
|
3 tháng
(2024-06-21) |
-0.60 | -16.67% | 1,340,600 | 0 | 0 |
2.90
3.60
3
|
6 tháng
(2024-03-25) |
-1 | -25% | 3,485,196 | 0 | 0 |
2.90
4
3
|
12 tháng
(2023-09-25) |
-1.80 | -37.50% | 8,701,523 | 0 | 0 |
2.90
4.90
3
|
24 tháng
(2022-09-30) |
-1.90 | -38.78% | 33,684,025 | 0 | 0 |
2.60
6.30
3
|
36 tháng
(2021-10-05) |
-11.90 | -79.87% | 44,833,888 | 0 | 0 |
2.60
21.80
3
|
60 tháng
(2019-10-16) |
-1.50 | -33.33% | 53,144,361 | -152,090 | -0.5 |
2.60
27.20
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2021 |
10.10
|
11,024 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
04/02/2021 |
10.10
|
2,497 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
03/02/2021 |
10.10
|
33,200 | 10 | 10.10 | 10 | 0 | 0 | 0 |
02/02/2021 |
10
|
26,660 | 10 | 10.10 | 10 | 0 | 0 | 0 |
01/02/2021 |
10
|
53,000 | 10 | 10.10 | 10 | 0 | 0 | 0 |
29/01/2021 |
10
|
37,407 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
28/01/2021 |
10.10
|
2,539 | 10 | 10.10 | 10 | 0 | 0 | 0 |
27/01/2021 |
10
|
11,412 | 10.10 | 10.30 | 10 | 0 | 0 | 0 |
26/01/2021 |
10.10
|
3,535 | 10 | 10.10 | 10 | 0 | 0 | 0 |
25/01/2021 |
10
|
19,946 | 10.20 | 10.70 | 10 | 0 | 0 | 0 |
22/01/2021 |
10.20
|
75,600 | 10 | 10.20 | 10 | 0 | 0 | 0 |
21/01/2021 |
10
|
45,100 | 10 | 10 | 10 | 0 | 0 | 0 |
20/01/2021 |
10
|
6,900 | 10 | 10 | 10 | 0 | 0 | 0 |
19/01/2021 |
10
|
9,505 | 10.60 | 10.60 | 10 | 0 | 0 | 0 |
18/01/2021 |
10.60
|
14,000 | 9.80 | 10.60 | 9.70 | 0 | 0 | 0 |
15/01/2021 |
9.80
|
6,320 | 9.60 | 9.80 | 9.70 | 0 | 0 | 0 |
14/01/2021 |
9.60
|
10,626 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
13/01/2021 |
9.80
|
32,980 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
12/01/2021 |
9.90
|
21,380 | 9.30 | 9.90 | 9.40 | 0 | 0 | 0 |
11/01/2021 |
9.30
|
5,000 | 10.30 | 10.30 | 9.30 | 0 | 0 | 0 |
08/01/2021 |
10.30
|
11,200 | 8.80 | 10.30 | 7.80 | 0 | 0 | 0 |
07/01/2021 |
8.80
|
1,800 | 10 | 10 | 8.70 | 0 | 0 | 0 |
06/01/2021 |
10
|
3,750 | 9.40 | 10.60 | 9.40 | 0 | 0 | 0 |
05/01/2021 |
9.40
|
24,614 | 8.30 | 9.40 | 9 | 0 | 0 | 0 |
04/01/2021 |
8.30
|
1,400 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
31/12/2020 |
8.30
|
41,500 | 8.30 | 9.50 | 8.30 | 0 | 0 | 0 |
30/12/2020 |
8.30
|
69,190 | 7.30 | 8.30 | 8.30 | 0 | 0 | 0 |
29/12/2020 |
7.30
|
4,500 | 6.40 | 7.30 | 7.30 | 0 | 0 | 0 |
28/12/2020 |
6.40
|
6,900 | 5.60 | 6.40 | 6.40 | 0 | 0 | 0 |
25/12/2020 |
5.60
|
28,556 | 5.10 | 5.60 | 5 | 0 | 0 | 0 |
24/12/2020 |
5.10
|
27,500 | 4.40 | 5.10 | 4.70 | 0 | 0 | 0 |
23/12/2020 |
4.40
|
2,008 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
22/12/2020 |
4.80
|
1,100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
21/12/2020 |
4.80
|
88 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
18/12/2020 |
4.80
|
4,100 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
17/12/2020 |
4.70
|
19,400 | 4.70 | 4.70 | 4 | 0 | 0 | 0 |
16/12/2020 |
4.70
|
1,500 | 5 | 5 | 4.70 | 0 | 0 | 0 |
15/12/2020 |
5
|
100 | 4.60 | 5 | 5 | 0 | 0 | 0 |
14/12/2020 |
4.60
|
19,900 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
11/12/2020 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
10/12/2020 |
4.90
|
8,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
09/12/2020 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
08/12/2020 |
4.90
|
4,700 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
07/12/2020 |
4.90
|
19,200 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
04/12/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
03/12/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
02/12/2020 |
4.50
|
300 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
01/12/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
30/11/2020 |
4.50
|
1,600 | 5 | 5.10 | 4.50 | 0 | 0 | 0 |
27/11/2020 |
5
|
200 | 4.50 | 5 | 4.30 | 0 | 0 | 0 |
26/11/2020 |
4.50
|
700 | 4.40 | 4.50 | 4.50 | 0 | 0 | 0 |
25/11/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
24/11/2020 |
4.40
|
100 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
23/11/2020 |
4.70
|
100 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
20/11/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
19/11/2020 |
5.10
|
500 | 5 | 5.10 | 5.10 | 0 | 0 | 0 |
18/11/2020 |
5
|
0 | 5.10 | 5 | 5 | 0 | 0 | 0 |
17/11/2020 |
5.10
|
5,380 | 5 | 5.10 | 5 | 0 | 0 | 0 |
16/11/2020 |
5
|
2,400 | 5 | 5 | 5 | 0 | 0 | 0 |
13/11/2020 |
5
|
2,600 | 4.90 | 5 | 5 | 0 | 0 | 0 |
12/11/2020 |
4.90
|
20,010 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
11/11/2020 |
5.30
|
900 | 5.50 | 5.50 | 4.80 | 0 | 0 | 0 |
10/11/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
09/11/2020 |
5.50
|
20,100 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
06/11/2020 |
5.40
|
1,600 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
05/11/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
04/11/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
03/11/2020 |
5.40
|
100 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
02/11/2020 |
5.50
|
628 | 5 | 5.50 | 5.10 | 0 | 0 | 0 |
30/10/2020 |
5
|
3,822 | 5 | 5 | 5 | 0 | 0 | 0 |
29/10/2020 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
28/10/2020 |
5
|
15,800 | 4.90 | 5 | 5 | 0 | 0 | 0 |
27/10/2020 |
4.90
|
2,112 | 4.80 | 4.90 | 4.90 | 0 | 0 | 0 |
26/10/2020 |
4.80
|
5,600 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
23/10/2020 |
4.80
|
3,500 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
22/10/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
21/10/2020 |
4.80
|
10,460 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
20/10/2020 |
4.80
|
5,100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
19/10/2020 |
4.80
|
7,700 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
16/10/2020 |
4.80
|
7,900 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
15/10/2020 |
4.80
|
2,300 | 5 | 5 | 4.80 | 0 | 0 | 0 |
14/10/2020 |
5
|
131,500 | 4.40 | 5 | 3.80 | 0 | 0 | 0 |
13/10/2020 |
4.40
|
9,600 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
12/10/2020 |
4.50
|
26,124 | 4.50 | 4.50 | 4.50 | 0 | 90 | -0.0 |
09/10/2020 |
4.50
|
1,600 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
08/10/2020 |
4.40
|
40,900 | 4.20 | 4.40 | 3.90 | 0 | 0 | 0 |
07/10/2020 |
4.20
|
2,100 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
06/10/2020 |
4
|
5,960 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
05/10/2020 |
3.90
|
7,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
02/10/2020 |
4
|
18,910 | 4 | 4 | 3.90 | 0 | 0 | 0 |
01/10/2020 |
4
|
47,600 | 3.60 | 4.10 | 3.70 | 0 | 0 | 0 |
30/09/2020 |
3.60
|
8,100 | 3.90 | 3.90 | 3.50 | 0 | 0 | 0 |
29/09/2020 |
3.90
|
710 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
28/09/2020 |
3.80
|
20,410 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
25/09/2020 |
3.90
|
12,164 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
24/09/2020 |
3.70
|
9,596 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
23/09/2020 |
3.80
|
24,110 | 4 | 4 | 3.70 | 0 | 0 | 0 |
22/09/2020 |
4
|
6,700 | 4.20 | 4.50 | 4 | 0 | 0 | 0 |
21/09/2020 |
4.20
|
97,460 | 3.80 | 4.20 | 3.80 | 0 | 0 | 0 |
18/09/2020 |
3.80
|
97,500 | 3.60 | 4 | 3.60 | 0 | 0 | 0 |