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) |
-0.20 | -4.26% | 942,000 | 0 | 0 |
4.30
5
4.50
|
2 tháng
(2024-07-22) |
0.10 | 2.27% | 1,145,800 | 0 | 0 |
4.10
5
4.50
|
3 tháng
(2024-06-21) |
0.20 | 4.65% | 1,530,800 | 0 | 0 |
4.10
5
4.50
|
6 tháng
(2024-03-25) |
0 | 0% | 3,303,700 | -700 | -0.0 |
4
5.60
4.50
|
12 tháng
(2023-09-25) |
-0.90 | -16.67% | 4,416,100 | 2,300 | -0.0 |
4
5.60
4.50
|
24 tháng
(2022-09-30) |
-2.90 | -39.19% | 10,181,607 | 27,800 | 0.1 |
3.90
7.40
4.50
|
36 tháng
(2021-10-05) |
-2.70 | -37.50% | 25,474,262 | 31,800 | 0.2 |
3.90
22.30
4.50
|
60 tháng
(2019-11-05) |
-10.50 | -70% | 27,678,214 | 31,800 | 0.2 |
2.70
22.30
4.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/01/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
28/01/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
27/01/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
26/01/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
25/01/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
22/01/2021 |
6.10
|
700 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
21/01/2021 |
6.30
|
3,600 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
20/01/2021 |
6.20
|
1,500 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
19/01/2021 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
18/01/2021 |
6.50
|
17,800 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
15/01/2021 |
6.70
|
730 | 6.30 | 6.90 | 6.70 | 0 | 0 | 0 |
14/01/2021 |
6.30
|
1,100 | 5.70 | 6.30 | 6.30 | 0 | 0 | 0 |
13/01/2021 |
5.70
|
2,500 | 5 | 5.70 | 5.10 | 0 | 0 | 0 |
12/01/2021 |
5
|
5,000 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
11/01/2021 |
5.30
|
1,000 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
08/01/2021 |
5.50
|
900 | 4.80 | 5.50 | 4.80 | 0 | 0 | 0 |
07/01/2021 |
4.80
|
25,800 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
06/01/2021 |
4.80
|
1,600 | 4.50 | 5 | 4.80 | 0 | 0 | 0 |
05/01/2021 |
4.50
|
9,200 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
04/01/2021 |
4.50
|
1,500 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
31/12/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
30/12/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
29/12/2020 |
4.30
|
6,400 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
28/12/2020 |
4.30
|
3,300 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
25/12/2020 |
4.10
|
700 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
24/12/2020 |
3.80
|
2,000 | 4.30 | 4.30 | 3.80 | 0 | 0 | 0 |
23/12/2020 |
4.30
|
7,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
22/12/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
21/12/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
18/12/2020 |
4.30
|
50 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
17/12/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
16/12/2020 |
4.30
|
20 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
15/12/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
14/12/2020 |
4.30
|
600 | 3.90 | 4.30 | 4.30 | 0 | 0 | 0 |
11/12/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
10/12/2020 |
3.90
|
10 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
09/12/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
08/12/2020 |
3.90
|
100 | 3.50 | 3.90 | 3.90 | 0 | 0 | 0 |
07/12/2020 |
3.50
|
200 | 4.10 | 4.10 | 3.50 | 0 | 0 | 0 |
04/12/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
03/12/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
02/12/2020 |
4.10
|
10,800 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
01/12/2020 |
4.10
|
2,100 | 3.60 | 4.10 | 4 | 0 | 0 | 0 |
30/11/2020 |
3.60
|
15,600 | 3.20 | 3.60 | 3 | 0 | 0 | 0 |
27/11/2020 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
26/11/2020 |
3.20
|
110 | 3.10 | 3.20 | 3.20 | 0 | 0 | 0 |
25/11/2020 |
3.10
|
3,900 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
24/11/2020 |
3.20
|
2,200 | 3.10 | 3.20 | 3.20 | 0 | 0 | 0 |
23/11/2020 |
3.10
|
3,200 | 2.80 | 3.20 | 3.10 | 0 | 0 | 0 |
20/11/2020 |
2.80
|
200 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
19/11/2020 |
2.80
|
0 | 2.70 | 2.80 | 2.80 | 0 | 0 | 0 |
18/11/2020 |
2.70
|
3,500 | 3.50 | 3.50 | 2.70 | 0 | 0 | 0 |
17/11/2020 |
3.50
|
3,600 | 3.10 | 3.50 | 2.70 | 0 | 0 | 0 |
16/11/2020 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
13/11/2020 |
3.10
|
2,800 | 3.60 | 3.60 | 3.10 | 0 | 0 | 0 |
12/11/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
11/11/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
10/11/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
09/11/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
06/11/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
05/11/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
04/11/2020 |
3.60
|
8,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
03/11/2020 |
3.70
|
100 | 3.30 | 3.70 | 3.70 | 0 | 0 | 0 |
02/11/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
30/10/2020 |
3.30
|
10 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
29/10/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
28/10/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
27/10/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
26/10/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
23/10/2020 |
3.30
|
34 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
22/10/2020 |
3.30
|
1,000 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
21/10/2020 |
3.30
|
340 | 3 | 3.30 | 3.20 | 0 | 0 | 0 |
20/10/2020 |
3
|
8,900 | 3.20 | 3.20 | 2.80 | 0 | 0 | 0 |
19/10/2020 |
3.20
|
1,200 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
16/10/2020 |
3.50
|
100 | 3.30 | 3.50 | 3.50 | 0 | 0 | 0 |
15/10/2020 |
3.30
|
7,000 | 3.60 | 3.60 | 3.10 | 0 | 0 | 0 |
14/10/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
13/10/2020 |
3.60
|
2,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
12/10/2020 |
3.60
|
5,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
09/10/2020 |
3.60
|
500 | 3.10 | 3.60 | 3.60 | 0 | 0 | 0 |
08/10/2020 |
3.10
|
8,500 | 3.50 | 3.50 | 3.10 | 0 | 0 | 0 |
07/10/2020 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
06/10/2020 |
3.50
|
5,000 | 3.90 | 3.90 | 3.50 | 0 | 0 | 0 |
05/10/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
02/10/2020 |
3.90
|
6,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
01/10/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
30/09/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
29/09/2020 |
3.90
|
3,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
28/09/2020 |
4
|
6,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
25/09/2020 |
4
|
2,500 | 4.50 | 4.50 | 4 | 0 | 0 | 0 |
24/09/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
23/09/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
22/09/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
21/09/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
18/09/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
17/09/2020 |
4.50
|
600 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
16/09/2020 |
4.50
|
2,000 | 5.20 | 5.20 | 4.50 | 0 | 0 | 0 |
15/09/2020 |
5.20
|
1 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
14/09/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
11/09/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |