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) |
-0.90 | -9.68% | 283,000 | 0 | 0 |
8.40
9.30
8.40
|
2 tháng
(2024-07-22) |
-1.40 | -14.29% | 1,149,100 | 0 | 0 |
8.40
10.20
8.40
|
3 tháng
(2024-06-21) |
-1.60 | -16% | 3,808,800 | 200 | 0.0 |
8.40
12.60
8.40
|
6 tháng
(2024-03-25) |
2.90 | 52.73% | 5,362,000 | -9,800 | -0.1 |
5.20
12.60
8.40
|
12 tháng
(2023-09-25) |
4.30 | 104.88% | 6,624,100 | -10,100 | -0.1 |
3.40
12.60
8.40
|
24 tháng
(2022-09-30) |
3 | 55.56% | 11,674,580 | -311,900 | -0.9 |
2.90
12.60
8.40
|
36 tháng
(2021-10-05) |
-1.75 | -17.25% | 20,474,554 | 2,800 | 0.9 |
2.90
13.93
8.40
|
60 tháng
(2019-10-16) |
4.29 | 104.50% | 26,903,958 | -100 | 0.9 |
2.77
13.93
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/02/2021 |
4.61
|
2,100 | 4.80 | 4.80 | 4.61 | 0 | 0 | 0 |
29/01/2021 |
4.80
|
100 | 4.61 | 4.80 | 4.80 | 0 | 0 | 0 |
28/01/2021 |
4.61
|
18,200 | 4.61 | 4.98 | 4.61 | 0 | 0 | 0 |
27/01/2021 |
4.61
|
7,300 | 4.15 | 4.71 | 4.15 | 0 | 0 | 0 |
26/01/2021 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
25/01/2021 |
4.15
|
1,300 | 4.06 | 4.52 | 4.15 | 200 | 0 | 0.0 |
22/01/2021 |
4.06
|
3,700 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
21/01/2021 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
20/01/2021 |
4.06
|
500 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
19/01/2021 |
4.06
|
4,100 | 4.15 | 4.43 | 4.06 | 0 | 0 | 0 |
18/01/2021 |
4.15
|
5,400 | 3.69 | 4.25 | 3.88 | 0 | 0 | 0 |
15/01/2021 |
3.69
|
3,200 | 3.60 | 3.69 | 3.69 | 0 | 0 | 0 |
14/01/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
13/01/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
12/01/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
11/01/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
08/01/2021 |
3.60
|
900 | 3.51 | 3.60 | 3.60 | 0 | 0 | 0 |
07/01/2021 |
3.51
|
25,600 | 3.51 | 3.60 | 3.51 | 0 | 0 | 0 |
06/01/2021 |
3.51
|
6,100 | 3.51 | 3.51 | 3.51 | 0 | 6,100 | -0.0 |
05/01/2021 |
3.51
|
1,500 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
04/01/2021 |
3.51
|
100 | 3.23 | 3.51 | 3.51 | 0 | 0 | 0 |
31/12/2020 |
3.23
|
500 | 3.51 | 3.51 | 3.23 | 0 | 0 | 0 |
30/12/2020 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
29/12/2020 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
28/12/2020 |
3.51
|
12,200 | 3.97 | 3.97 | 3.51 | 0 | 0 | 0 |
25/12/2020 |
3.97
|
11,800 | 3.88 | 3.97 | 3.32 | 0 | 0 | 0 |
24/12/2020 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
23/12/2020 |
3.88
|
1,600 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
22/12/2020 |
3.88
|
1,300 | 4.25 | 4.25 | 3.88 | 300 | 0 | 0.0 |
21/12/2020 |
4.25
|
100 | 3.69 | 4.25 | 4.25 | 0 | 0 | 0 |
18/12/2020 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
17/12/2020 |
3.69
|
5,300 | 3.78 | 3.78 | 3.69 | 1,800 | 0 | 0.0 |
16/12/2020 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
15/12/2020 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
14/12/2020 |
3.78
|
550 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
11/12/2020 |
3.78
|
100 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
10/12/2020 |
3.78
|
100 | 3.60 | 3.78 | 3.78 | 0 | 0 | 0 |
09/12/2020 |
3.60
|
1,200 | 3.51 | 3.69 | 3.60 | 0 | 0 | 0 |
08/12/2020 |
3.51
|
5,400 | 3.51 | 3.69 | 3.51 | 0 | 0 | 0 |
07/12/2020 |
3.51
|
26,900 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
04/12/2020 |
3.51
|
300 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
03/12/2020 |
3.51
|
19,200 | 3.60 | 3.60 | 3.51 | 3,000 | 0 | 0.0 |
02/12/2020 |
3.60
|
3,700 | 3.51 | 3.60 | 3.60 | 2,200 | 0 | 0.0 |
01/12/2020 |
3.51
|
1,100 | 3.23 | 3.51 | 3.41 | 0 | 0 | 0 |
30/11/2020 |
3.23
|
100 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
27/11/2020 |
3.23
|
1,400 | 3.14 | 3.23 | 3.23 | 0 | 0 | 0 |
26/11/2020 |
3.14
|
2,200 | 3.14 | 3.23 | 3.14 | 0 | 0 | 0 |
25/11/2020 |
3.14
|
8,500 | 2.95 | 3.14 | 3.05 | 0 | 0 | 0 |
24/11/2020 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
23/11/2020 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
20/11/2020 |
2.95
|
5,300 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
19/11/2020 |
2.95
|
10,100 | 2.95 | 3.05 | 2.95 | 0 | 0 | 0 |
18/11/2020 |
2.95
|
16,000 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
17/11/2020 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
16/11/2020 |
2.95
|
12,300 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
13/11/2020 |
2.95
|
9,200 | 2.95 | 2.95 | 2.77 | 0 | 0 | 0 |
12/11/2020 |
2.95
|
100 | 3.14 | 3.14 | 2.95 | 0 | 0 | 0 |
11/11/2020 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
10/11/2020 |
3.14
|
1,000 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
09/11/2020 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
06/11/2020 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
05/11/2020 |
3.14
|
3,500 | 2.77 | 3.14 | 3.14 | 0 | 0 | 0 |
04/11/2020 |
2.77
|
600 | 3.05 | 3.05 | 2.77 | 0 | 0 | 0 |
03/11/2020 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
02/11/2020 |
3.05
|
1,500 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
30/10/2020 |
3.05
|
500 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
29/10/2020 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
28/10/2020 |
3.05
|
1,200 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
27/10/2020 |
3.05
|
200 | 2.95 | 3.05 | 3.05 | 0 | 0 | 0 |
26/10/2020 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
23/10/2020 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
22/10/2020 |
2.95
|
4,100 | 3.23 | 3.32 | 2.95 | 0 | 0 | 0 |
21/10/2020 |
3.23
|
300 | 3.14 | 3.23 | 3.23 | 0 | 0 | 0 |
20/10/2020 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
19/10/2020 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
16/10/2020 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
15/10/2020 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
14/10/2020 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
13/10/2020 |
3.14
|
3,000 | 3.23 | 3.23 | 3.14 | 0 | 0 | 0 |
12/10/2020 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
09/10/2020 |
3.23
|
8,400 | 3.14 | 3.23 | 3.23 | 0 | 0 | 0 |
08/10/2020 |
3.14
|
2,500 | 2.95 | 3.32 | 3.14 | 0 | 0 | 0 |
07/10/2020 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
06/10/2020 |
2.95
|
0 | 2.86 | 2.95 | 2.95 | 0 | 0 | 0 |
05/10/2020 |
2.86
|
3,800 | 3.32 | 3.32 | 2.86 | 0 | 0 | 0 |
02/10/2020 |
3.32
|
1,500 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
01/10/2020 |
3.32
|
200 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
30/09/2020 |
3.32
|
4,000 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
29/09/2020 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
28/09/2020 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
25/09/2020 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
24/09/2020 |
3.32
|
2,000 | 3.23 | 3.32 | 3.32 | 0 | 0 | 0 |
23/09/2020 |
3.23
|
500 | 3.14 | 3.23 | 3.23 | 0 | 0 | 0 |
22/09/2020 |
3.14
|
0 | 3.23 | 3.14 | 3.14 | 0 | 0 | 0 |
21/09/2020 |
3.23
|
1,600 | 3.32 | 3.32 | 3.14 | 0 | 0 | 0 |
18/09/2020 |
3.32
|
1,100 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
17/09/2020 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
16/09/2020 |
3.32
|
7,200 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
15/09/2020 |
3.32
|
2,300 | 3.32 | 3.41 | 3.32 | 0 | 0 | 0 |
14/09/2020 |
3.32
|
1,900 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |