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) |
-3 | -23.08% | 5,509,600 | 0 | 0 |
8.10
13.20
10.10
|
2 tháng
(2024-07-22) |
-7.40 | -42.53% | 15,266,200 | 0 | 0 |
8.10
20.40
10.10
|
3 tháng
(2024-06-21) |
-8.80 | -46.81% | 26,226,100 | 0 | 0 |
8.10
24.20
10.10
|
6 tháng
(2024-03-25) |
-6.70 | -40.12% | 39,080,300 | 0 | 0 |
8.10
24.20
10.10
|
12 tháng
(2023-09-25) |
-21.40 | -68.15% | 84,952,300 | -500 | -0.0 |
8.10
34.50
10.10
|
24 tháng
(2022-09-30) |
-1.10 | -9.91% | 113,512,221 | -2,000 | -0.1 |
5.10
34.70
10.10
|
36 tháng
(2021-10-05) |
5.60 | 127.27% | 155,390,546 | -100,700 | -1.6 |
4.40
37.50
10.10
|
60 tháng
(2019-10-16) |
6.60 | 194.12% | 175,659,466 | -223,620 | -2.1 |
2.30
37.50
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
3.10
|
15,800 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
17/09/2020 |
3.20
|
4,900 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
16/09/2020 |
3.20
|
59,800 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
15/09/2020 |
3.10
|
44,601 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
14/09/2020 |
3.10
|
44,869 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
11/09/2020 |
3.10
|
81,210 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
10/09/2020 |
3.30
|
200,229 | 3.10 | 3.40 | 3 | 0 | 0 | 0 |
09/09/2020 |
3.10
|
89,164 | 3 | 3.10 | 3 | 0 | 0 | 0 |
08/09/2020 |
3
|
35,510 | 3 | 3 | 2.90 | 0 | 0 | 0 |
07/09/2020 |
3
|
22,610 | 3 | 3 | 2.90 | 0 | 0 | 0 |
04/09/2020 |
3
|
39,000 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
03/09/2020 |
3.10
|
55,614 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
01/09/2020 |
2.90
|
24,000 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
31/08/2020 |
3.10
|
58,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
28/08/2020 |
3.10
|
42,500 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
27/08/2020 |
3.20
|
28,405 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
26/08/2020 |
3.10
|
143,760 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
25/08/2020 |
2.90
|
100,102 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
24/08/2020 |
3
|
117,898 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
21/08/2020 |
3.30
|
373,956 | 3.40 | 3.50 | 3.10 | 13,000 | 0 | 0.0 |
20/08/2020 |
3.40
|
115,900 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
19/08/2020 |
3.30
|
49,200 | 3.30 | 3.50 | 3 | 0 | 0 | 0 |
18/08/2020 |
3.30
|
61,300 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
17/08/2020 |
3.60
|
76,600 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
14/08/2020 |
3.60
|
125,500 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
13/08/2020 |
3.50
|
197,600 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
12/08/2020 |
3.50
|
70,000 | 3.20 | 3.50 | 3 | 0 | 0 | 0 |
11/08/2020 |
3.20
|
67,700 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
10/08/2020 |
3.30
|
235,000 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
07/08/2020 |
3.60
|
290,700 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
06/08/2020 |
3.40
|
83,200 | 3.10 | 3.40 | 3.20 | 0 | 0 | 0 |
05/08/2020 |
3.10
|
853,500 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
04/08/2020 |
2.90
|
283,300 | 2.80 | 3 | 2.60 | 0 | 0 | 0 |
03/08/2020 |
2.80
|
139,800 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
31/07/2020 |
2.90
|
39,700 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
30/07/2020 |
3.20
|
70,112 | 3.20 | 3.40 | 2.90 | 0 | 0 | 0 |
29/07/2020 |
3.20
|
110,000 | 3.20 | 3.50 | 2.90 | 0 | 0 | 0 |
28/07/2020 |
3.20
|
57,300 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
27/07/2020 |
3.40
|
30,100 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
24/07/2020 |
3.70
|
42,100 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
23/07/2020 |
3.70
|
126,200 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
22/07/2020 |
3.70
|
78,700 | 3.80 | 3.90 | 3.50 | 0 | 0 | 0 |
21/07/2020 |
3.80
|
48,800 | 3.80 | 3.90 | 3.50 | 0 | 0 | 0 |
20/07/2020 |
3.80
|
17,510 | 4 | 4 | 3.60 | 0 | 0 | 0 |
17/07/2020 |
4
|
58,000 | 4 | 4 | 3.70 | 0 | 0 | 0 |
16/07/2020 |
4
|
211,500 | 3.70 | 4 | 3.40 | 0 | 0 | 0 |
15/07/2020 |
3.70
|
132,802 | 3.60 | 3.90 | 3.50 | 0 | 0 | 0 |
14/07/2020 |
3.60
|
57,000 | 3.90 | 4 | 3.60 | 0 | 0 | 0 |
13/07/2020 |
3.90
|
141,908 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
10/07/2020 |
3.60
|
69,300 | 3.30 | 3.60 | 3.60 | 0 | 20,000 | -0.1 |
09/07/2020 |
3.30
|
72,610 | 3 | 3.30 | 3.10 | 0 | 0 | 0 |
08/07/2020 |
3
|
117,608 | 2.80 | 3 | 2.70 | 0 | 0 | 0 |
07/07/2020 |
2.80
|
99,400 | 2.70 | 2.80 | 2.50 | 0 | 0 | 0 |
06/07/2020 |
2.70
|
45,910 | 2.50 | 2.70 | 2.40 | 0 | 0 | 0 |
03/07/2020 |
2.50
|
67,000 | 2.40 | 2.50 | 2.20 | 0 | 0 | 0 |
02/07/2020 |
2.40
|
30 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
01/07/2020 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
30/06/2020 |
2.40
|
1,010 | 2.30 | 2.40 | 2.40 | 0 | 0 | 0 |
29/06/2020 |
2.30
|
6,000 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
26/06/2020 |
2.30
|
12,200 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
25/06/2020 |
2.40
|
2,000 | 2.30 | 2.40 | 2.40 | 0 | 0 | 0 |
24/06/2020 |
2.30
|
3,400 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
23/06/2020 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
22/06/2020 |
2.40
|
8 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
19/06/2020 |
2.40
|
5,200 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
18/06/2020 |
2.40
|
11,202 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
17/06/2020 |
2.50
|
38,600 | 2.30 | 2.50 | 2.40 | 0 | 0 | 0 |
16/06/2020 |
2.30
|
14,200 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
15/06/2020 |
2.40
|
16,110 | 2.40 | 2.40 | 2.30 | 200 | 0 | 0.0 |
12/06/2020 |
2.40
|
37,520 | 2.60 | 2.60 | 2.40 | 200 | 0 | 0.0 |
11/06/2020 |
2.60
|
85,640 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
10/06/2020 |
2.60
|
25,100 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
09/06/2020 |
2.60
|
24,500 | 2.60 | 2.60 | 2.50 | 3,000 | 0 | 0.0 |
08/06/2020 |
2.60
|
9,100 | 2.60 | 2.60 | 2.40 | 3,600 | 0 | 0.0 |
05/06/2020 |
2.60
|
23,800 | 2.60 | 2.60 | 2.50 | 0 | 23,700 | -0.1 |
04/06/2020 |
2.60
|
31,300 | 2.60 | 2.60 | 2.40 | 0 | 23,200 | -0.1 |
03/06/2020 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
02/06/2020 |
2.60
|
16,500 | 2.70 | 2.70 | 2.50 | 0 | 8,500 | -0.0 |
01/06/2020 |
2.70
|
13,090 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
29/05/2020 |
2.70
|
1,700 | 2.60 | 2.70 | 2.60 | 0 | 1,500 | -0.0 |
28/05/2020 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
27/05/2020 |
2.60
|
4,455 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
26/05/2020 |
2.70
|
10,100 | 2.50 | 2.70 | 2.60 | 0 | 0 | 0 |
25/05/2020 |
2.50
|
8,000 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
22/05/2020 |
2.50
|
600 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
21/05/2020 |
2.50
|
27,700 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
20/05/2020 |
2.50
|
6,800 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
19/05/2020 |
2.50
|
1,820 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
18/05/2020 |
2.50
|
5,605 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
15/05/2020 |
2.40
|
32,100 | 2.40 | 2.40 | 2.30 | 0 | 21,000 | -0.0 |
14/05/2020 |
2.40
|
21,050 | 2.40 | 2.40 | 2.20 | 0 | 100 | -0.0 |
13/05/2020 |
2.40
|
5,140 | 2.40 | 2.40 | 2.40 | 0 | 2,100 | -0.0 |
12/05/2020 |
2.40
|
550 | 2.30 | 2.40 | 2.30 | 400 | 0 | 0.0 |
11/05/2020 |
2.30
|
920 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
08/05/2020 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
07/05/2020 |
2.40
|
26,140 | 2.30 | 2.40 | 2.30 | 13,800 | 0 | 0.0 |
06/05/2020 |
2.30
|
13,800 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
05/05/2020 |
2.40
|
3,190 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
04/05/2020 |
2.40
|
13,600 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
29/04/2020 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |