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) |
-1.50 | -7.46% | 79,400 | 0 | 0 |
18.60
20.40
18.60
|
2 tháng
(2024-07-22) |
-1.70 | -8.37% | 209,500 | 0 | 0 |
18.10
20.40
18.60
|
3 tháng
(2024-06-21) |
-0.20 | -1.06% | 419,000 | 0 | 0 |
18.10
21
18.60
|
6 tháng
(2024-03-25) |
-11.40 | -38% | 1,304,100 | 0 | 0 |
18.10
30
18.60
|
12 tháng
(2023-09-25) |
-11.08 | -37.34% | 2,247,100 | 0 | 0 |
18.10
32.60
18.60
|
24 tháng
(2022-09-30) |
-5.64 | -23.28% | 7,069,765 | -89,000 | -1.3 |
11.87
32.60
18.60
|
36 tháng
(2021-10-05) |
10.71 | 135.63% | 15,949,139 | -98,600 | -0.5 |
7.71
32.60
18.60
|
60 tháng
(2019-10-16) |
11.92 | 178.43% | 20,662,096 | -614,700 | -3.2 |
3.46
32.60
18.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/09/2020 |
4.35
|
1,000 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
09/09/2020 |
4.35
|
600 | 4.35 | 4.43 | 4.35 | 0 | 0 | 0 |
08/09/2020 |
4.35
|
1,600 | 4.27 | 4.67 | 4.19 | 0 | 0 | 0 |
07/09/2020 |
4.27
|
2,100 | 4.19 | 4.27 | 4.19 | 0 | 0 | 0 |
04/09/2020 |
4.19
|
3,400 | 4.10 | 4.19 | 4.10 | 0 | 2,000 | -0.0 |
03/09/2020 |
4.10
|
1,000 | 4.02 | 4.27 | 4.10 | 0 | 0 | 0 |
01/09/2020 |
4.02
|
5,200 | 4.02 | 4.02 | 4.02 | 0 | 3,200 | -0.0 |
31/08/2020 |
4.02
|
3,200 | 3.86 | 4.10 | 4.02 | 0 | 0 | 0 |
28/08/2020 |
3.86
|
9,801 | 3.86 | 4.19 | 3.86 | 0 | 2,000 | -0.0 |
27/08/2020 |
3.86
|
5,000 | 3.78 | 3.86 | 3.86 | 0 | 3,000 | -0.0 |
26/08/2020 |
3.78
|
13,500 | 3.78 | 3.86 | 3.78 | 0 | 10,500 | -0.1 |
25/08/2020 |
3.78
|
8,900 | 3.86 | 3.86 | 3.78 | 0 | 3,300 | -0.0 |
24/08/2020 |
3.86
|
3,300 | 3.62 | 4.10 | 3.62 | 100 | 0 | 0.0 |
21/08/2020 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
20/08/2020 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
19/08/2020 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
18/08/2020 |
3.62
|
100 | 3.78 | 3.78 | 3.62 | 0 | 0 | 0 |
17/08/2020 |
3.78
|
100 | 3.62 | 3.78 | 3.78 | 0 | 0 | 0 |
14/08/2020 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
13/08/2020 |
3.62
|
3,500 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
12/08/2020 |
3.62
|
100 | 3.70 | 3.70 | 3.62 | 0 | 0 | 0 |
11/08/2020 |
3.70
|
100 | 3.62 | 3.70 | 3.70 | 0 | 0 | 0 |
10/08/2020 |
3.62
|
1,000 | 3.70 | 3.70 | 3.62 | 0 | 0 | 0 |
07/08/2020 |
3.70
|
703 | 3.62 | 3.78 | 3.70 | 0 | 0 | 0 |
06/08/2020 |
3.62
|
2,200 | 3.86 | 3.86 | 3.54 | 0 | 0 | 0 |
05/08/2020 |
3.86
|
300 | 3.70 | 3.86 | 3.86 | 0 | 0 | 0 |
04/08/2020 |
3.70
|
3,100 | 3.62 | 3.70 | 3.62 | 0 | 0 | 0 |
03/08/2020 |
3.62
|
900 | 3.62 | 3.62 | 3.46 | 0 | 0 | 0 |
31/07/2020 |
3.62
|
1,600 | 3.70 | 3.70 | 3.46 | 0 | 0 | 0 |
30/07/2020 |
3.70
|
1,700 | 3.46 | 3.70 | 3.38 | 0 | 0 | 0 |
29/07/2020 |
3.46
|
103 | 3.70 | 3.70 | 3.46 | 0 | 0 | 0 |
28/07/2020 |
3.70
|
9,100 | 3.94 | 3.94 | 3.06 | 0 | 0 | 0 |
27/07/2020 |
3.94
|
36,900 | 3.54 | 4.10 | 3.14 | 0 | 0 | 0 |
24/07/2020 |
3.54
|
2,500 | 4.02 | 4.02 | 3.54 | 0 | 0 | 0 |
23/07/2020 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
22/07/2020 |
4.02
|
5,500 | 4.02 | 4.10 | 4.02 | 0 | 0 | 0 |
21/07/2020 |
4.02
|
3,000 | 4.02 | 4.27 | 4.02 | 0 | 0 | 0 |
20/07/2020 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
17/07/2020 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
16/07/2020 |
4.02
|
1,500 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
15/07/2020 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
14/07/2020 |
4.02
|
500 | 4.19 | 4.19 | 4.02 | 0 | 0 | 0 |
13/07/2020 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
10/07/2020 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
09/07/2020 |
4.19
|
2,000 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
08/07/2020 |
4.19
|
4,000 | 4.02 | 4.19 | 4.10 | 0 | 0 | 0 |
07/07/2020 |
4.02
|
0 | 4.19 | 4.02 | 4.02 | 0 | 0 | 0 |
06/07/2020 |
4.19
|
8,700 | 4.43 | 4.43 | 3.94 | 0 | 0 | 0 |
03/07/2020 |
4.43
|
1,500 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
02/07/2020 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
01/07/2020 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
30/06/2020 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
29/06/2020 |
4.43
|
700 | 4.10 | 4.43 | 4.35 | 0 | 0 | 0 |
26/06/2020 |
4.10
|
1,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
25/06/2020 |
4.10
|
1,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
24/06/2020 |
4.10
|
2,000 | 4.27 | 4.35 | 4.02 | 0 | 0 | 0 |
23/06/2020 |
4.27
|
400 | 4.10 | 4.35 | 4.27 | 0 | 0 | 0 |
22/06/2020 |
4.10
|
4,710 | 4.43 | 4.43 | 4.02 | 0 | 0 | 0 |
19/06/2020 |
4.43
|
0 | 4.19 | 4.43 | 4.43 | 0 | 0 | 0 |
18/06/2020 |
4.19
|
1,100 | 4.02 | 4.43 | 4.19 | 0 | 0 | 0 |
17/06/2020 |
4.02
|
6,100 | 4.10 | 4.59 | 4.02 | 0 | 0 | 0 |
16/06/2020 |
4.10
|
3,600 | 4.43 | 4.43 | 3.86 | 0 | 0 | 0 |
15/06/2020 |
4.43
|
300 | 3.86 | 4.43 | 3.94 | 0 | 0 | 0 |
12/06/2020 |
3.86
|
10,500 | 4.27 | 5.07 | 3.86 | 0 | 0 | 0 |
11/06/2020 |
4.27
|
3,610 | 4.67 | 4.67 | 4.27 | 0 | 0 | 0 |
10/06/2020 |
4.67
|
15,300 | 5.31 | 6.04 | 4.59 | 100 | 0 | 0.0 |
09/06/2020 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
08/06/2020 |
5.31
|
15,500 | 6.20 | 6.20 | 5.31 | 0 | 0 | 0 |
05/06/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
04/06/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
03/06/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
02/06/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
01/06/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
29/05/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
28/05/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
27/05/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
26/05/2020 |
6.20
|
100 | 5.39 | 6.20 | 6.20 | 0 | 0 | 0 |
25/05/2020 |
5.39
|
100 | 5.63 | 5.63 | 5.39 | 0 | 0 | 0 |
22/05/2020 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
21/05/2020 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
20/05/2020 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
19/05/2020 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
18/05/2020 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
15/05/2020 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
14/05/2020 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
13/05/2020 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
12/05/2020 |
5.63
|
100 | 4.99 | 5.63 | 5.63 | 0 | 0 | 0 |
11/05/2020 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
08/05/2020 |
4.99
|
2,000 | 4.83 | 4.99 | 4.99 | 0 | 0 | 0 |
07/05/2020 |
4.83
|
100 | 4.99 | 4.99 | 4.83 | 0 | 0 | 0 |
06/05/2020 |
4.99
|
300 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
05/05/2020 |
4.99
|
200 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
04/05/2020 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
29/04/2020 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
28/04/2020 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
27/04/2020 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
24/04/2020 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
23/04/2020 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
22/04/2020 |
4.99
|
100 | 4.35 | 4.99 | 4.99 | 0 | 0 | 0 |
21/04/2020 |
4.35
|
1,500 | 5.07 | 5.07 | 4.35 | 0 | 0 | 0 |