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 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
6 tháng
(2024-03-25) |
-8.30 | -87.37% | 0 | 0 | 0 |
1.20
9.50
1.20
|
12 tháng
(2023-09-25) |
-9.80 | -89.09% | 3,600 | 0 | 0 |
1.20
11
1.20
|
24 tháng
(2022-09-30) |
-1.30 | -52% | 254,558 | -37,203 | -0.1 |
1.20
11
1.20
|
36 tháng
(2021-10-05) |
-2.10 | -63.64% | 4,805,763 | -17,430 | 0.0 |
1.20
11
1.20
|
60 tháng
(2019-10-16) |
-3.65 | -75.26% | 15,150,448 | -164,590 | -0.5 |
1.20
11
1.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2021 |
4.10
|
16,600 | 4.19 | 4.19 | 4 | 0 | 0 | 0 |
04/02/2021 |
4.19
|
47,000 | 4.09 | 4.19 | 3.95 | 0 | 0 | 0 |
03/02/2021 |
4.09
|
1,400 | 4 | 4.09 | 3.92 | 0 | 0 | 0 |
02/02/2021 |
4
|
2,100 | 4 | 4.14 | 4 | 0 | 0 | 0 |
01/02/2021 |
4
|
7,000 | 4 | 4.17 | 4 | 2,000 | 0 | 0.0 |
29/01/2021 |
4
|
9,200 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
28/01/2021 |
3.90
|
37,300 | 3.99 | 4.15 | 3.90 | 0 | 0 | 0 |
27/01/2021 |
3.99
|
18,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
26/01/2021 |
4
|
400 | 4 | 4.18 | 4 | 0 | 0 | 0 |
25/01/2021 |
4
|
15,200 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
22/01/2021 |
4.20
|
4,500 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
21/01/2021 |
4.20
|
15,500 | 4 | 4.20 | 4 | 300 | 0 | 0.0 |
20/01/2021 |
4
|
28,000 | 4.05 | 4.05 | 3.80 | 0 | 0 | 0 |
19/01/2021 |
4.05
|
9,900 | 4.17 | 4.17 | 4 | 0 | 0 | 0 |
18/01/2021 |
4.17
|
50,800 | 4.20 | 4.20 | 3.92 | 0 | 0 | 0 |
15/01/2021 |
4.20
|
39,200 | 4.12 | 4.30 | 4.10 | 0 | 200 | -0.0 |
14/01/2021 |
4.12
|
15,600 | 3.94 | 4.20 | 3.95 | 0 | 0 | 0 |
13/01/2021 |
3.94
|
57,500 | 3.70 | 3.95 | 3.70 | 0 | 0 | 0 |
12/01/2021 |
3.70
|
29,800 | 3.60 | 3.71 | 3.60 | 0 | 0 | 0 |
11/01/2021 |
3.60
|
12,100 | 3.51 | 3.60 | 3.51 | 0 | 0 | 0 |
08/01/2021 |
3.51
|
2,400 | 3.59 | 3.59 | 3.50 | 0 | 0 | 0 |
07/01/2021 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
06/01/2021 |
3.59
|
9,100 | 3.59 | 3.60 | 3.59 | 0 | 0 | 0 |
05/01/2021 |
3.59
|
2,300 | 3.51 | 3.59 | 3.51 | 0 | 0 | 0 |
04/01/2021 |
3.51
|
7,800 | 3.55 | 3.70 | 3.51 | 0 | 0 | 0 |
31/12/2020 |
3.55
|
6,590 | 3.57 | 3.57 | 3.41 | 0 | 0 | 0 |
30/12/2020 |
3.57
|
20,970 | 3.50 | 3.59 | 3.40 | 0 | 0 | 0 |
29/12/2020 |
3.50
|
6,710 | 3.51 | 3.57 | 3.40 | 0 | 20 | -0.0 |
28/12/2020 |
3.51
|
6,460 | 3.42 | 3.52 | 3.46 | 0 | 0 | 0 |
25/12/2020 |
3.42
|
10,370 | 3.40 | 3.48 | 3.40 | 0 | 0 | 0 |
24/12/2020 |
3.40
|
10,180 | 3.45 | 3.45 | 3.40 | 0 | 0 | 0 |
23/12/2020 |
3.45
|
2,320 | 3.47 | 3.61 | 3.45 | 0 | 0 | 0 |
22/12/2020 |
3.47
|
4,810 | 3.37 | 3.47 | 3.40 | 90 | 0 | 0.0 |
21/12/2020 |
3.37
|
1,140 | 3.40 | 3.40 | 3.37 | 0 | 0 | 0 |
18/12/2020 |
3.40
|
15,950 | 3.45 | 3.45 | 3.40 | 0 | 0 | 0 |
17/12/2020 |
3.45
|
10,240 | 3.55 | 3.64 | 3.45 | 0 | 0 | 0 |
16/12/2020 |
3.55
|
390 | 3.58 | 3.58 | 3.45 | 0 | 0 | 0 |
15/12/2020 |
3.58
|
12,070 | 3.65 | 3.65 | 3.40 | 0 | 0 | 0 |
14/12/2020 |
3.65
|
11,350 | 3.53 | 3.69 | 3.55 | 0 | 0 | 0 |
11/12/2020 |
3.53
|
10,420 | 3.42 | 3.55 | 3.43 | 0 | 0 | 0 |
10/12/2020 |
3.42
|
650 | 3.41 | 3.52 | 3.40 | 0 | 0 | 0 |
09/12/2020 |
3.41
|
110 | 3.53 | 3.54 | 3.41 | 0 | 0 | 0 |
08/12/2020 |
3.53
|
1,200 | 3.52 | 3.55 | 3.36 | 0 | 0 | 0 |
07/12/2020 |
3.52
|
2,870 | 3.40 | 3.53 | 3.42 | 0 | 0 | 0 |
04/12/2020 |
3.40
|
1,220 | 3.56 | 3.60 | 3.33 | 0 | 0 | 0 |
03/12/2020 |
3.56
|
4,510 | 3.66 | 3.66 | 3.41 | 0 | 0 | 0 |
02/12/2020 |
3.66
|
40 | 3.50 | 3.66 | 3.40 | 0 | 0 | 0 |
01/12/2020 |
3.50
|
700 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
30/11/2020 |
3.40
|
30 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
27/11/2020 |
3.40
|
1,140 | 3.51 | 3.51 | 3.39 | 0 | 0 | 0 |
26/11/2020 |
3.51
|
320 | 3.54 | 3.54 | 3.38 | 0 | 0 | 0 |
25/11/2020 |
3.54
|
3,280 | 3.35 | 3.54 | 3.40 | 0 | 0 | 0 |
24/11/2020 |
3.35
|
8,330 | 3.50 | 3.50 | 3.35 | 0 | 0 | 0 |
23/11/2020 |
3.50
|
8,380 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
20/11/2020 |
3.50
|
37,580 | 3.44 | 3.62 | 3.50 | 0 | 0 | 0 |
19/11/2020 |
3.44
|
11,700 | 3.44 | 3.60 | 3.42 | 0 | 0 | 0 |
18/11/2020 |
3.44
|
4,600 | 3.66 | 3.66 | 3.44 | 0 | 0 | 0 |
17/11/2020 |
3.66
|
4,060 | 3.48 | 3.70 | 3.60 | 0 | 0 | 0 |
16/11/2020 |
3.48
|
52,720 | 3.43 | 3.59 | 3.42 | 0 | 8,830 | -0.0 |
13/11/2020 |
3.43
|
5,320 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
12/11/2020 |
3.40
|
4,120 | 3.44 | 3.47 | 3.30 | 0 | 0 | 0 |
11/11/2020 |
3.44
|
12,130 | 3.44 | 3.50 | 3.40 | 0 | 550 | -0.0 |
10/11/2020 |
3.44
|
21,530 | 3.37 | 3.44 | 3.40 | 0 | 0 | 0 |
09/11/2020 |
3.37
|
830 | 3.46 | 3.54 | 3.37 | 0 | 0 | 0 |
06/11/2020 |
3.46
|
250 | 3.30 | 3.46 | 3.13 | 0 | 0 | 0 |
05/11/2020 |
3.30
|
390 | 3.42 | 3.42 | 3.25 | 0 | 0 | 0 |
04/11/2020 |
3.42
|
1,170 | 3.20 | 3.42 | 3.41 | 0 | 0 | 0 |
03/11/2020 |
3.20
|
16,930 | 3.23 | 3.45 | 3.20 | 0 | 0 | 0 |
02/11/2020 |
3.23
|
310 | 3.45 | 3.45 | 3.23 | 0 | 0 | 0 |
30/10/2020 |
3.45
|
190 | 3.55 | 3.55 | 3.32 | 0 | 0 | 0 |
29/10/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
28/10/2020 |
3.55
|
20 | 3.50 | 3.70 | 3.55 | 0 | 0 | 0 |
27/10/2020 |
3.50
|
21,700 | 3.75 | 3.75 | 3.49 | 100 | 0 | 0.0 |
26/10/2020 |
3.75
|
40 | 3.58 | 3.75 | 3.60 | 0 | 0 | 0 |
23/10/2020 |
3.58
|
28,870 | 3.50 | 3.73 | 3.58 | 0 | 0 | 0 |
22/10/2020 |
3.50
|
27,880 | 3.42 | 3.61 | 3.50 | 0 | 0 | 0 |
21/10/2020 |
3.42
|
3,400 | 3.50 | 3.60 | 3.35 | 0 | 140 | -0.0 |
20/10/2020 |
3.50
|
10,530 | 3.50 | 3.70 | 3.35 | 0 | 0 | 0 |
19/10/2020 |
3.50
|
41,740 | 3.28 | 3.50 | 3.28 | 1,000 | 9,710 | -0.0 |
16/10/2020 |
3.28
|
38,360 | 3.40 | 3.47 | 3.28 | 140 | 26,250 | -0.1 |
15/10/2020 |
3.40
|
510 | 3.42 | 3.42 | 3.40 | 0 | 0 | 0 |
14/10/2020 |
3.42
|
7,270 | 3.42 | 3.64 | 3.42 | 0 | 0 | 0 |
13/10/2020 |
3.42
|
4,220 | 3.50 | 3.73 | 3.37 | 0 | 0 | 0 |
12/10/2020 |
3.50
|
510 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
09/10/2020 |
3.50
|
50 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
08/10/2020 |
3.50
|
6,850 | 3.51 | 3.51 | 3.50 | 0 | 0 | 0 |
07/10/2020 |
3.51
|
6,160 | 3.51 | 3.73 | 3.40 | 0 | 0 | 0 |
06/10/2020 |
3.51
|
20,000 | 3.51 | 3.51 | 3.50 | 0 | 0 | 0 |
05/10/2020 |
3.51
|
13,170 | 3.75 | 3.75 | 3.51 | 0 | 0 | 0 |
02/10/2020 |
3.75
|
34,200 | 4.03 | 4.03 | 3.75 | 0 | 0 | 0 |
01/10/2020 |
4.03
|
3,500 | 4.11 | 4.11 | 3.87 | 0 | 0 | 0 |
30/09/2020 |
4.11
|
410 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
29/09/2020 |
4.30
|
71,260 | 4.13 | 4.30 | 4.10 | 5,000 | 100 | 0.0 |
28/09/2020 |
4.13
|
20,550 | 4.08 | 4.15 | 4.07 | 0 | 0 | 0 |
25/09/2020 |
4.08
|
51,450 | 3.95 | 4.08 | 3.90 | 0 | 100 | -0.0 |
24/09/2020 |
3.95
|
14,720 | 3.87 | 3.99 | 3.85 | 0 | 0 | 0 |
23/09/2020 |
3.87
|
15,880 | 3.80 | 3.99 | 3.80 | 0 | 0 | 0 |
22/09/2020 |
3.80
|
51,420 | 3.69 | 3.80 | 3.47 | 0 | 0 | 0 |
21/09/2020 |
3.69
|
7,550 | 3.61 | 3.69 | 3.65 | 0 | 0 | 0 |
18/09/2020 |
3.61
|
5,900 | 3.61 | 3.65 | 3.61 | 0 | 0 | 0 |