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) |
0.05 | 1.50% | 45,900 | -100 | -0.0 |
3.16
3.47
3.39
|
2 tháng
(2024-07-22) |
-0.01 | -0.29% | 73,000 | -4 | 0.0 |
3.08
3.79
3.39
|
3 tháng
(2024-06-21) |
-0.11 | -3.14% | 107,300 | -3,838 | -0.0 |
3.08
3.79
3.39
|
6 tháng
(2024-03-25) |
-0.38 | -10.08% | 210,900 | -3,838 | -0.0 |
3.08
3.98
3.39
|
12 tháng
(2023-09-25) |
-0.21 | -5.83% | 617,300 | 46,862 | 0.2 |
3.05
3.98
3.39
|
24 tháng
(2022-09-30) |
-0.51 | -13.08% | 2,069,100 | -13,221 | -0.3 |
2.40
3.99
3.39
|
36 tháng
(2021-10-05) |
-1.01 | -22.95% | 11,832,900 | -68,643 | -0.4 |
2.40
8.90
3.39
|
60 tháng
(2019-10-16) |
1.36 | 67% | 17,115,770 | -72,973 | -0.5 |
1.73
8.90
3.39
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2021 |
4
|
800 | 3.84 | 4.05 | 4 | 0 | 0 | 0 |
03/02/2021 |
3.84
|
24,700 | 3.59 | 3.84 | 3.34 | 0 | 0 | 0 |
02/02/2021 |
3.59
|
22,300 | 3.86 | 3.86 | 3.59 | 0 | 0 | 0 |
01/02/2021 |
3.86
|
32,100 | 4.14 | 4.14 | 3.86 | 2,500 | 0 | 0.0 |
29/01/2021 |
4.14
|
19,500 | 4.45 | 4.45 | 4.14 | 0 | 0 | 0 |
28/01/2021 |
4.45
|
30,100 | 4.78 | 4.90 | 4.45 | 1,900 | 0 | 0.0 |
27/01/2021 |
4.78
|
38,600 | 5.13 | 5.13 | 4.78 | 100 | 0 | 0.0 |
26/01/2021 |
5.13
|
222,900 | 5.51 | 5.88 | 5.13 | 0 | 0 | 0 |
25/01/2021 |
5.51
|
57,200 | 5.15 | 5.51 | 5.51 | 0 | 0 | 0 |
22/01/2021 |
5.15
|
103,500 | 4.82 | 5.15 | 5.15 | 0 | 4,600 | -0.0 |
21/01/2021 |
4.82
|
110,100 | 4.51 | 4.82 | 4.82 | 0 | 0 | 0 |
20/01/2021 |
4.51
|
86,100 | 4.22 | 4.51 | 4.51 | 0 | 0 | 0 |
19/01/2021 |
4.22
|
49,800 | 3.95 | 4.22 | 4.22 | 0 | 0 | 0 |
18/01/2021 |
3.95
|
93,300 | 3.70 | 3.95 | 3.71 | 0 | 0 | 0 |
15/01/2021 |
3.70
|
7,100 | 3.72 | 3.75 | 3.70 | 0 | 0 | 0 |
14/01/2021 |
3.72
|
10,400 | 3.73 | 3.73 | 3.70 | 0 | 0 | 0 |
13/01/2021 |
3.73
|
17,500 | 3.61 | 3.73 | 3.60 | 0 | 0 | 0 |
12/01/2021 |
3.61
|
35,000 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
11/01/2021 |
3.61
|
3,500 | 3.60 | 3.61 | 3.61 | 0 | 0 | 0 |
08/01/2021 |
3.60
|
200 | 3.59 | 3.60 | 3.43 | 0 | 0 | 0 |
07/01/2021 |
3.59
|
21,700 | 3.42 | 3.60 | 3.50 | 0 | 0 | 0 |
06/01/2021 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
05/01/2021 |
3.42
|
300 | 3.60 | 3.60 | 3.42 | 100 | 0 | 0.0 |
04/01/2021 |
3.60
|
3,200 | 3.50 | 3.70 | 3.60 | 100 | 0 | 0.0 |
31/12/2020 |
3.50
|
30,810 | 3.45 | 3.69 | 3.45 | 2,150 | 0 | 0.0 |
30/12/2020 |
3.45
|
1,000 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
29/12/2020 |
3.45
|
1,330 | 3.45 | 3.67 | 3.30 | 30 | 0 | 0.0 |
28/12/2020 |
3.45
|
630 | 3.50 | 3.60 | 3.26 | 100 | 0 | 0.0 |
25/12/2020 |
3.50
|
23,600 | 3.51 | 3.74 | 3.41 | 0 | 0 | 0 |
24/12/2020 |
3.51
|
22,760 | 3.75 | 4.01 | 3.50 | 200 | 1,660 | -0.0 |
23/12/2020 |
3.75
|
2,500 | 3.53 | 3.75 | 3.74 | 0 | 0 | 0 |
22/12/2020 |
3.53
|
1,210 | 3.30 | 3.53 | 3.20 | 10 | 0 | 0 |
21/12/2020 |
3.30
|
2,320 | 3.47 | 3.70 | 3.30 | 0 | 0 | 0 |
18/12/2020 |
3.47
|
120 | 3.47 | 3.70 | 3.47 | 10 | 0 | 0 |
17/12/2020 |
3.47
|
80 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
16/12/2020 |
3.47
|
80 | 3.72 | 3.72 | 3.47 | 0 | 0 | 0 |
15/12/2020 |
3.72
|
90 | 3.70 | 3.72 | 3.46 | 0 | 0 | 0 |
14/12/2020 |
3.70
|
60 | 3.53 | 3.75 | 3.29 | 0 | 0 | 0 |
11/12/2020 |
3.53
|
70 | 3.30 | 3.53 | 3.32 | 0 | 0 | 0 |
10/12/2020 |
3.30
|
550 | 3.45 | 3.67 | 3.30 | 0 | 0 | 0 |
09/12/2020 |
3.45
|
220 | 3.30 | 3.45 | 3.25 | 0 | 0 | 0 |
08/12/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
07/12/2020 |
3.30
|
50 | 3.46 | 3.46 | 3.30 | 0 | 0 | 0 |
04/12/2020 |
3.46
|
260 | 3.25 | 3.46 | 3.25 | 0 | 0 | 0 |
03/12/2020 |
3.25
|
2,040 | 3.46 | 3.46 | 3.24 | 0 | 0 | 0 |
02/12/2020 |
3.46
|
1,100 | 3.24 | 3.46 | 3.24 | 0 | 1,050 | -0.0 |
01/12/2020 |
3.24
|
280 | 3.23 | 3.45 | 3.11 | 0 | 0 | 0 |
30/11/2020 |
3.23
|
40 | 3.22 | 3.23 | 3.23 | 0 | 0 | 0 |
27/11/2020 |
3.22
|
90 | 3.40 | 3.61 | 3.17 | 0 | 0 | 0 |
26/11/2020 |
3.40
|
70 | 3.40 | 3.62 | 3.40 | 0 | 0 | 0 |
25/11/2020 |
3.40
|
2,050 | 3.65 | 3.65 | 3.40 | 0 | 0 | 0 |
24/11/2020 |
3.65
|
120 | 3.72 | 3.72 | 3.46 | 0 | 0 | 0 |
23/11/2020 |
3.72
|
90 | 3.50 | 3.73 | 3.27 | 0 | 0 | 0 |
20/11/2020 |
3.50
|
110 | 3.75 | 3.84 | 3.50 | 0 | 0 | 0 |
19/11/2020 |
3.75
|
5,860 | 3.79 | 3.79 | 3.56 | 0 | 0 | 0 |
18/11/2020 |
3.79
|
1,240 | 3.57 | 3.79 | 3.57 | 0 | 0 | 0 |
17/11/2020 |
3.57
|
80 | 3.35 | 3.57 | 3.12 | 0 | 0 | 0 |
16/11/2020 |
3.35
|
1,920 | 3.50 | 3.50 | 3.35 | 0 | 0 | 0 |
13/11/2020 |
3.50
|
50 | 3.50 | 3.69 | 3.41 | 0 | 0 | 0 |
12/11/2020 |
3.50
|
70 | 3.65 | 3.87 | 3.50 | 0 | 0 | 0 |
11/11/2020 |
3.65
|
11,020 | 3.42 | 3.65 | 3.20 | 0 | 0 | 0 |
10/11/2020 |
3.42
|
70 | 3.20 | 3.42 | 3 | 0 | 0 | 0 |
09/11/2020 |
3.20
|
40 | 3.10 | 3.20 | 3.20 | 0 | 0 | 0 |
06/11/2020 |
3.10
|
160 | 3.20 | 3.20 | 2.98 | 0 | 0 | 0 |
05/11/2020 |
3.20
|
180 | 3.20 | 3.42 | 3.20 | 0 | 0 | 0 |
04/11/2020 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
03/11/2020 |
3.20
|
10,860 | 3.30 | 3.53 | 3.20 | 0 | 0 | 0 |
02/11/2020 |
3.30
|
570 | 3.31 | 3.45 | 3.30 | 0 | 0 | 0 |
30/10/2020 |
3.31
|
40 | 3.10 | 3.31 | 3.01 | 0 | 0 | 0 |
29/10/2020 |
3.10
|
20 | 3.12 | 3.12 | 3.10 | 0 | 0 | 0 |
28/10/2020 |
3.12
|
40 | 3.34 | 3.34 | 3.12 | 0 | 0 | 0 |
27/10/2020 |
3.34
|
70 | 3.59 | 3.80 | 3.34 | 0 | 0 | 0 |
26/10/2020 |
3.59
|
1,390 | 3.40 | 3.59 | 3.21 | 0 | 0 | 0 |
23/10/2020 |
3.40
|
13,550 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
22/10/2020 |
3.50
|
20 | 3.76 | 3.76 | 3.50 | 0 | 0 | 0 |
21/10/2020 |
3.76
|
560 | 3.55 | 3.77 | 3.50 | 0 | 0 | 0 |
20/10/2020 |
3.55
|
40 | 3.32 | 3.55 | 3.55 | 0 | 0 | 0 |
19/10/2020 |
3.32
|
10 | 3.54 | 3.54 | 3.32 | 0 | 0 | 0 |
16/10/2020 |
3.54
|
500 | 3.80 | 3.80 | 3.54 | 0 | 0 | 0 |
15/10/2020 |
3.80
|
3,050 | 3.63 | 3.80 | 3.41 | 0 | 0 | 0 |
14/10/2020 |
3.63
|
130 | 3.60 | 3.63 | 3.40 | 0 | 0 | 0 |
13/10/2020 |
3.60
|
650 | 3.43 | 3.60 | 3.30 | 0 | 0 | 0 |
12/10/2020 |
3.43
|
3,200 | 3.42 | 3.65 | 3.43 | 0 | 0 | 0 |
09/10/2020 |
3.42
|
110 | 3.20 | 3.42 | 3.42 | 0 | 0 | 0 |
08/10/2020 |
3.20
|
5,040 | 3.43 | 3.43 | 3.20 | 0 | 0 | 0 |
07/10/2020 |
3.43
|
7,520 | 3.44 | 3.68 | 3.40 | 0 | 0 | 0 |
06/10/2020 |
3.44
|
50 | 3.67 | 3.85 | 3.42 | 0 | 0 | 0 |
05/10/2020 |
3.67
|
450 | 3.45 | 3.68 | 3.31 | 0 | 0 | 0 |
02/10/2020 |
3.45
|
60 | 3.69 | 3.69 | 3.44 | 0 | 0 | 0 |
01/10/2020 |
3.69
|
70 | 3.50 | 3.69 | 3.31 | 0 | 0 | 0 |
30/09/2020 |
3.50
|
2,410 | 3.76 | 3.76 | 3.50 | 0 | 0 | 0 |
29/09/2020 |
3.76
|
50 | 3.63 | 3.78 | 3.41 | 0 | 0 | 0 |
28/09/2020 |
3.63
|
3,940 | 3.40 | 3.63 | 3.21 | 0 | 0 | 0 |
25/09/2020 |
3.40
|
40 | 3.56 | 3.78 | 3.40 | 0 | 0 | 0 |
24/09/2020 |
3.56
|
13,300 | 3.33 | 3.56 | 3.55 | 0 | 0 | 0 |
23/09/2020 |
3.33
|
4,070 | 3.32 | 3.55 | 3.33 | 0 | 0 | 0 |
22/09/2020 |
3.32
|
230 | 3.11 | 3.32 | 3.11 | 0 | 0 | 0 |
21/09/2020 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
18/09/2020 |
3.11
|
5,120 | 3.23 | 3.45 | 3.11 | 0 | 0 | 0 |
17/09/2020 |
3.23
|
5,600 | 3.23 | 3.45 | 3.10 | 0 | 0 | 0 |