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 | -2.30% | 1,144,000 | 69,901 | 0.6 |
8.10
9.10
9.10
|
2 tháng
(2024-07-22) |
-0.20 | -2.30% | 2,440,300 | 99,901 | 0.9 |
7.70
9.10
9.10
|
3 tháng
(2024-06-21) |
-1.80 | -17.48% | 4,715,500 | 109,901 | 1.0 |
7.70
10.30
9.10
|
6 tháng
(2024-03-25) |
-2.59 | -23.36% | 15,738,000 | 136,901 | 1.3 |
7.70
11.27
9.10
|
12 tháng
(2023-09-25) |
-1.86 | -17.98% | 40,530,000 | 135,042 | 1.2 |
7.70
11.45
9.10
|
24 tháng
(2022-09-30) |
0.70 | 8.91% | 81,172,312 | 144,000 | 1.2 |
3.34
13.45
9.10
|
36 tháng
(2021-10-05) |
-9.29 | -52.23% | 128,947,105 | -5,600 | -2.2 |
3.34
23.97
9.10
|
60 tháng
(2019-10-16) |
5.20 | 157.22% | 155,592,976 | 147,300 | 1.2 |
1.83
23.97
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2020 |
4.15
|
0 | 4.08 | 4.15 | 4.15 | 0 | 0 | 0 |
15/09/2020 |
4.08
|
200 | 4.22 | 4.22 | 4.08 | 0 | 0 | 0 |
14/09/2020 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
11/09/2020 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
10/09/2020 |
4.22
|
2,000 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
09/09/2020 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
08/09/2020 |
4.22
|
7,800 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
07/09/2020 |
4.22
|
8,100 | 3.87 | 4.22 | 3.87 | 0 | 0 | 0 |
04/09/2020 |
3.87
|
2,630 | 3.73 | 3.87 | 3.87 | 0 | 0 | 0 |
03/09/2020 |
3.73
|
2,500 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
01/09/2020 |
3.73
|
5,009 | 3.52 | 3.73 | 3.73 | 0 | 0 | 0 |
31/08/2020 |
3.52
|
16,520 | 3.73 | 3.73 | 3.52 | 0 | 0 | 0 |
28/08/2020 |
3.73
|
8,100 | 4.01 | 4.01 | 3.73 | 0 | 0 | 0 |
27/08/2020 |
4.01
|
300 | 3.16 | 4.01 | 3.59 | 0 | 0 | 0 |
26/08/2020 |
3.16
|
14,600 | 3.59 | 4.01 | 3.16 | 0 | 0 | 0 |
25/08/2020 |
3.59
|
45,251 | 3.94 | 3.94 | 3.59 | 0 | 0 | 0 |
24/08/2020 |
3.94
|
10,600 | 4.43 | 4.43 | 3.94 | 0 | 0 | 0 |
21/08/2020 |
4.43
|
30,500 | 4.92 | 4.92 | 4.43 | 0 | 0 | 0 |
20/08/2020 |
4.92
|
57,000 | 4.50 | 5.13 | 4.92 | 0 | 0 | 0 |
19/08/2020 |
4.50
|
17,800 | 3.94 | 4.50 | 4.50 | 0 | 0 | 0 |
18/08/2020 |
3.94
|
19,000 | 3.45 | 3.94 | 3.94 | 0 | 0 | 0 |
17/08/2020 |
3.45
|
5,300 | 3.09 | 3.45 | 3.37 | 0 | 0 | 0 |
14/08/2020 |
3.09
|
2,510 | 2.74 | 3.09 | 2.74 | 0 | 0 | 0 |
13/08/2020 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
12/08/2020 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
11/08/2020 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
10/08/2020 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
07/08/2020 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
06/08/2020 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
05/08/2020 |
2.74
|
100 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
04/08/2020 |
2.74
|
400 | 2.46 | 2.74 | 2.11 | 0 | 0 | 0 |
03/08/2020 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
31/07/2020 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
30/07/2020 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
29/07/2020 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
28/07/2020 |
2.46
|
200 | 2.60 | 2.60 | 2.46 | 0 | 0 | 0 |
27/07/2020 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
24/07/2020 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
23/07/2020 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
22/07/2020 |
2.60
|
200 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
21/07/2020 |
2.60
|
100 | 2.32 | 2.60 | 2.60 | 0 | 0 | 0 |
20/07/2020 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
17/07/2020 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
16/07/2020 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
15/07/2020 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
14/07/2020 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
13/07/2020 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
10/07/2020 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
09/07/2020 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
08/07/2020 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
07/07/2020 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
06/07/2020 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
03/07/2020 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
02/07/2020 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
01/07/2020 |
2.32
|
0 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
30/06/2020 |
2.32
|
100 | 2.53 | 2.53 | 2.32 | 0 | 0 | 0 |
29/06/2020 |
2.53
|
100 | 2.74 | 2.74 | 2.53 | 0 | 0 | 0 |
26/06/2020 |
2.74
|
200 | 2.81 | 2.81 | 2.39 | 0 | 0 | 0 |
25/06/2020 |
2.81
|
100 | 3.02 | 3.02 | 2.81 | 0 | 0 | 0 |
24/06/2020 |
3.02
|
210 | 2.67 | 3.02 | 3.02 | 0 | 0 | 0 |
23/06/2020 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
22/06/2020 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
19/06/2020 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
18/06/2020 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
17/06/2020 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
16/06/2020 |
2.67
|
7,800 | 2.60 | 2.67 | 2.67 | 0 | 0 | 0 |
15/06/2020 |
2.60
|
0 | 2.74 | 2.60 | 2.60 | 0 | 0 | 0 |
12/06/2020 |
2.74
|
200 | 2.60 | 2.74 | 2.39 | 0 | 0 | 0 |
11/06/2020 |
2.60
|
500 | 2.81 | 2.81 | 2.60 | 0 | 0 | 0 |
10/06/2020 |
2.81
|
100 | 2.53 | 2.81 | 2.81 | 0 | 0 | 0 |
09/06/2020 |
2.53
|
0 | 2.81 | 2.53 | 2.53 | 0 | 0 | 0 |
08/06/2020 |
2.81
|
200 | 2.46 | 2.81 | 2.18 | 0 | 0 | 0 |
05/06/2020 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
04/06/2020 |
2.46
|
110 | 2.88 | 2.88 | 2.46 | 0 | 0 | 0 |
03/06/2020 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
02/06/2020 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
01/06/2020 |
2.88
|
10 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
29/05/2020 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
28/05/2020 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
27/05/2020 |
2.88
|
20 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
26/05/2020 |
2.88
|
300 | 3.16 | 3.16 | 2.88 | 0 | 0 | 0 |
25/05/2020 |
3.16
|
0 | 3.52 | 3.16 | 3.16 | 0 | 0 | 0 |
22/05/2020 |
3.52
|
400 | 3.23 | 3.52 | 2.81 | 0 | 0 | 0 |
21/05/2020 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
20/05/2020 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
19/05/2020 |
3.23
|
0 | 3.37 | 3.23 | 3.23 | 0 | 0 | 0 |
18/05/2020 |
3.37
|
300 | 3.16 | 3.52 | 2.74 | 0 | 0 | 0 |
15/05/2020 |
3.16
|
100 | 2.81 | 3.16 | 3.16 | 0 | 0 | 0 |
14/05/2020 |
2.81
|
4,100 | 2.67 | 2.81 | 2.81 | 0 | 0 | 0 |
13/05/2020 |
2.67
|
800 | 2.60 | 2.67 | 2.25 | 0 | 0 | 0 |
12/05/2020 |
2.60
|
100 | 2.39 | 2.60 | 2.60 | 0 | 0 | 0 |
11/05/2020 |
2.39
|
4,900 | 2.74 | 2.74 | 2.39 | 0 | 0 | 0 |
08/05/2020 |
2.74
|
100 | 2.39 | 2.74 | 2.74 | 0 | 0 | 0 |
07/05/2020 |
2.39
|
100 | 2.18 | 2.39 | 2.39 | 0 | 0 | 0 |
06/05/2020 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 |
05/05/2020 |
2.18
|
3,000 | 1.90 | 2.18 | 2.18 | 0 | 0 | 0 |
04/05/2020 |
1.90
|
2,000 | 2.18 | 2.18 | 1.90 | 0 | 0 | 0 |
29/04/2020 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 |
28/04/2020 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 |
27/04/2020 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 |