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) |
-0.10 | -3.23% | 168,600 | 0 | 0 |
2.90
3.20
3
|
2 tháng
(2024-07-22) |
-0.30 | -9.09% | 720,900 | 0 | 0 |
2.90
3.30
3
|
3 tháng
(2024-06-21) |
-0.60 | -16.67% | 1,340,600 | 0 | 0 |
2.90
3.60
3
|
6 tháng
(2024-03-25) |
-1 | -25% | 3,485,196 | 0 | 0 |
2.90
4
3
|
12 tháng
(2023-09-25) |
-1.80 | -37.50% | 8,701,523 | 0 | 0 |
2.90
4.90
3
|
24 tháng
(2022-09-30) |
-1.90 | -38.78% | 33,684,025 | 0 | 0 |
2.60
6.30
3
|
36 tháng
(2021-10-05) |
-11.90 | -79.87% | 44,833,888 | 0 | 0 |
2.60
21.80
3
|
60 tháng
(2019-10-16) |
-1.50 | -33.33% | 53,144,361 | -152,090 | -0.5 |
2.60
27.20
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2020 |
3.60
|
25,300 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
16/09/2020 |
3.70
|
57,866 | 3.50 | 4 | 3.50 | 0 | 0 | 0 |
15/09/2020 |
3.50
|
26,010 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
14/09/2020 |
3.60
|
50,370 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
11/09/2020 |
3.50
|
6,550 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
10/09/2020 |
3.60
|
55,746 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
09/09/2020 |
3.60
|
600 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
08/09/2020 |
3.70
|
1,310 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
07/09/2020 |
3.60
|
122,676 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
04/09/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
03/09/2020 |
3.60
|
310 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
01/09/2020 |
3.60
|
6,200 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
31/08/2020 |
3.50
|
3,300 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
28/08/2020 |
3.60
|
300 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
27/08/2020 |
3.60
|
13,870 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
26/08/2020 |
3.30
|
1,012 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
25/08/2020 |
3.50
|
1,100 | 3.30 | 3.50 | 3.40 | 0 | 0 | 0 |
24/08/2020 |
3.30
|
4,706 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
21/08/2020 |
3.30
|
3,612 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
20/08/2020 |
3.30
|
1,980 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
19/08/2020 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
18/08/2020 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
17/08/2020 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
14/08/2020 |
3.40
|
5,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
13/08/2020 |
3.40
|
0 | 3.50 | 3.40 | 3.40 | 0 | 0 | 0 |
12/08/2020 |
3.50
|
200 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
11/08/2020 |
3.50
|
200 | 3.60 | 3.60 | 3.20 | 0 | 0 | 0 |
10/08/2020 |
3.60
|
700 | 3.50 | 3.60 | 3.10 | 0 | 0 | 0 |
07/08/2020 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
06/08/2020 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
05/08/2020 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
04/08/2020 |
3.50
|
100 | 3.40 | 3.50 | 3.50 | 0 | 0 | 0 |
03/08/2020 |
3.40
|
400 | 3.20 | 3.40 | 3.40 | 0 | 0 | 0 |
31/07/2020 |
3.20
|
4,000 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
30/07/2020 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
29/07/2020 |
3.50
|
200 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
28/07/2020 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
27/07/2020 |
3.40
|
3,000 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
24/07/2020 |
3.60
|
2,100 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
23/07/2020 |
3.70
|
1,900 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
22/07/2020 |
3.70
|
100 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
21/07/2020 |
3.80
|
1,263 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
20/07/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
17/07/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
16/07/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
15/07/2020 |
3.80
|
3,500 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
14/07/2020 |
3.80
|
1,200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
13/07/2020 |
3.80
|
400 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
10/07/2020 |
3.80
|
4,900 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
09/07/2020 |
3.90
|
100 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 |
08/07/2020 |
3.80
|
1,288 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
07/07/2020 |
3.80
|
1,996 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
06/07/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
03/07/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
02/07/2020 |
3.90
|
6,060 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
01/07/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
30/06/2020 |
3.90
|
19,508 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 |
29/06/2020 |
3.80
|
7,300 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
26/06/2020 |
3.90
|
0 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 |
25/06/2020 |
3.80
|
7,300 | 4 | 4 | 3.80 | 0 | 0 | 0 |
24/06/2020 |
4
|
1,000 | 4 | 4 | 4 | 0 | 0 | 0 |
23/06/2020 |
4
|
2,120 | 3.90 | 4 | 4 | 0 | 0 | 0 |
22/06/2020 |
3.90
|
500 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
19/06/2020 |
3.90
|
1,001 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
18/06/2020 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
17/06/2020 |
3.90
|
4,840 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
16/06/2020 |
3.90
|
1,600 | 4 | 4 | 3.80 | 0 | 0 | 0 |
15/06/2020 |
4
|
1,700 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
12/06/2020 |
3.90
|
5 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
11/06/2020 |
3.90
|
3,792 | 4 | 4 | 3.90 | 0 | 0 | 0 |
10/06/2020 |
4
|
3,296 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
09/06/2020 |
4.10
|
3,842 | 4 | 4.10 | 4 | 0 | 0 | 0 |
08/06/2020 |
4
|
2,302 | 4 | 4 | 3.60 | 0 | 0 | 0 |
05/06/2020 |
4
|
2,418 | 4 | 4 | 4 | 0 | 0 | 0 |
04/06/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
03/06/2020 |
4
|
4,300 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
02/06/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
01/06/2020 |
4.10
|
3,600 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
29/05/2020 |
4.20
|
1,200 | 4.50 | 4.70 | 4.20 | 0 | 0 | 0 |
28/05/2020 |
4.50
|
100 | 4.30 | 4.50 | 4.50 | 0 | 0 | 0 |
27/05/2020 |
4.30
|
820 | 4.10 | 4.50 | 3.80 | 0 | 0 | 0 |
26/05/2020 |
4.10
|
1,020 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
25/05/2020 |
4.40
|
200 | 4.70 | 4.70 | 4.10 | 0 | 0 | 0 |
22/05/2020 |
4.70
|
200 | 4 | 4.70 | 4 | 0 | 0 | 0 |
21/05/2020 |
4
|
6,000 | 4 | 4.50 | 4 | 0 | 0 | 0 |
20/05/2020 |
4
|
2,100 | 4.40 | 4.50 | 4 | 0 | 0 | 0 |
19/05/2020 |
4.40
|
700 | 4.30 | 4.40 | 4.40 | 0 | 0 | 0 |
18/05/2020 |
4.30
|
1,400 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
15/05/2020 |
4.30
|
5,900 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
14/05/2020 |
4.20
|
3,009 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
13/05/2020 |
4.20
|
0 | 4.40 | 4.20 | 4.20 | 0 | 0 | 0 |
12/05/2020 |
4.40
|
3,900 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
11/05/2020 |
4.30
|
14,809 | 4.10 | 4.30 | 3.80 | 0 | 0 | 0 |
08/05/2020 |
4.10
|
300 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
07/05/2020 |
4.10
|
400 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
06/05/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
05/05/2020 |
4.10
|
1,506 | 3.80 | 4.10 | 4.10 | 0 | 0 | 0 |
04/05/2020 |
3.80
|
139 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
29/04/2020 |
4.10
|
500 | 3.50 | 4.10 | 4.10 | 0 | 0 | 0 |
28/04/2020 |
3.50
|
1,290 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |