Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.10 | 2.63% | 351,600 | 0 | 0 |
3.60
4
3.90
|
2 tháng
(2024-07-22) |
0 | 0% | 555,100 | 0 | 0 |
3.60
4
3.90
|
3 tháng
(2024-06-24) |
0 | 0% | 690,200 | 0 | 0 |
3.60
4.10
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 1,595,537 | 0 | 0 |
3.60
4.60
3.90
|
12 tháng
(2023-09-26) |
-1.30 | -25% | 6,992,832 | 0 | 0 |
3.60
5.30
3.90
|
24 tháng
(2022-10-03) |
-2.97 | -43.21% | 25,525,108 | -41,700 | -0.3 |
3.60
7.10
3.90
|
36 tháng
(2021-10-06) |
-9.37 | -70.61% | 124,204,969 | -45,700 | -0.4 |
3.60
19.68
3.90
|
60 tháng
(2019-10-17) |
-1.55 | -28.49% | 176,054,073 | -354,501 | -4.0 |
3.45
19.68
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
4.06
|
39,910 | 4.12 | 4.12 | 4.06 | 0 | 0 | 0 |
17/09/2020 |
4.12
|
33,600 | 4.06 | 4.17 | 4.06 | 0 | 0 | 0 |
16/09/2020 |
4.06
|
37,220 | 4.01 | 4.12 | 4.01 | 0 | 0 | 0 |
15/09/2020 |
4.01
|
23,210 | 4.17 | 4.17 | 4.01 | 0 | 0 | 0 |
14/09/2020 |
4.17
|
44,530 | 4.12 | 4.17 | 4.06 | 0 | 0 | 0 |
11/09/2020 |
4.12
|
85,750 | 4.06 | 4.12 | 4.01 | 0 | 0 | 0 |
10/09/2020 |
4.06
|
82,400 | 4.06 | 4.17 | 4.01 | 0 | 0 | 0 |
09/09/2020 |
4.06
|
78,300 | 4.27 | 4.27 | 4.06 | 0 | 0 | 0 |
08/09/2020 |
4.27
|
42,300 | 4.22 | 4.27 | 4.12 | 0 | 0 | 0 |
07/09/2020 |
4.22
|
55,800 | 4.12 | 4.22 | 4.12 | 0 | 0 | 0 |
04/09/2020 |
4.12
|
27,600 | 4.17 | 4.17 | 4.06 | 0 | 0 | 0 |
03/09/2020 |
4.17
|
42,150 | 4.17 | 4.17 | 4.01 | 0 | 0 | 0 |
01/09/2020 |
4.17
|
16,250 | 4.22 | 4.22 | 4.12 | 0 | 0 | 0 |
31/08/2020 |
4.22
|
38,500 | 3.96 | 4.22 | 4.01 | 0 | 0 | 0 |
28/08/2020 |
3.96
|
13,760 | 3.96 | 3.96 | 3.86 | 0 | 0 | 0 |
27/08/2020 |
3.96
|
39,200 | 4.17 | 4.17 | 3.96 | 0 | 0 | 0 |
26/08/2020 |
4.17
|
23,700 | 4.27 | 4.27 | 4.17 | 0 | 0 | 0 |
25/08/2020 |
4.27
|
47,811 | 4.27 | 4.37 | 4.27 | 0 | 0 | 0 |
24/08/2020 |
4.27
|
96,368 | 3.91 | 4.27 | 3.91 | 0 | 0 | 0 |
21/08/2020 |
3.91
|
19,400 | 3.86 | 3.91 | 3.86 | 0 | 0 | 0 |
20/08/2020 |
3.86
|
20,500 | 3.91 | 3.91 | 3.86 | 0 | 0 | 0 |
19/08/2020 |
3.91
|
30,610 | 3.86 | 3.96 | 3.86 | 0 | 0 | 0 |
18/08/2020 |
3.86
|
53,528 | 3.86 | 3.91 | 3.81 | 0 | 0 | 0 |
17/08/2020 |
3.86
|
33,300 | 3.86 | 3.91 | 3.81 | 0 | 0 | 0 |
14/08/2020 |
3.86
|
30,100 | 3.86 | 3.91 | 3.86 | 0 | 0 | 0 |
13/08/2020 |
3.86
|
31,300 | 3.86 | 3.91 | 3.86 | 2,000 | 0 | 0.0 |
12/08/2020 |
3.86
|
35,000 | 3.86 | 3.91 | 3.81 | 0 | 0 | 0 |
11/08/2020 |
3.86
|
36,600 | 3.86 | 3.91 | 3.86 | 300 | 0 | 0.0 |
10/08/2020 |
3.86
|
78,900 | 3.86 | 3.91 | 3.81 | 500 | 0 | 0.0 |
07/08/2020 |
3.86
|
34,000 | 3.91 | 3.91 | 3.86 | 0 | 0 | 0 |
06/08/2020 |
3.91
|
47,000 | 3.81 | 3.91 | 3.76 | 500 | 0 | 0.0 |
05/08/2020 |
3.81
|
75,400 | 3.81 | 3.81 | 3.70 | 0 | 18,600 | -0.1 |
04/08/2020 |
3.81
|
66,800 | 3.76 | 3.81 | 3.70 | 0 | 10,900 | -0.1 |
03/08/2020 |
3.76
|
70,700 | 3.70 | 3.81 | 3.65 | 0 | 0 | 0 |
31/07/2020 |
3.70
|
43,350 | 3.65 | 3.70 | 3.60 | 2,500 | 0 | 0.0 |
30/07/2020 |
3.65
|
63,200 | 3.60 | 3.76 | 3.60 | 0 | 0 | 0 |
29/07/2020 |
3.60
|
79,446 | 3.76 | 3.76 | 3.50 | 0 | 0 | 0 |
28/07/2020 |
3.76
|
61,700 | 3.70 | 3.76 | 3.50 | 0 | 0 | 0 |
27/07/2020 |
3.70
|
61,850 | 4.06 | 4.06 | 3.70 | 0 | 0 | 0 |
24/07/2020 |
4.06
|
177,900 | 4.12 | 4.17 | 4.01 | 2,500 | 0 | 0.0 |
23/07/2020 |
4.12
|
261,100 | 4.12 | 4.17 | 4.01 | 0 | 0 | 0 |
22/07/2020 |
4.12
|
296,300 | 4.27 | 4.27 | 4.01 | 0 | 0 | 0 |
21/07/2020 |
4.27
|
514,500 | 4.17 | 4.32 | 4.17 | 0 | 0 | 0 |
20/07/2020 |
4.17
|
346,100 | 4.22 | 4.22 | 4.12 | 4,500 | 0 | 0.0 |
17/07/2020 |
4.22
|
123,813 | 4.17 | 4.27 | 4.17 | 0 | 0 | 0 |
16/07/2020 |
4.17
|
366,110 | 4.37 | 4.37 | 3.96 | 0 | 278,800 | -2.2 |
15/07/2020 |
4.37
|
31,900 | 4.37 | 4.37 | 4.32 | 0 | 0 | 0 |
14/07/2020 |
4.37
|
49,660 | 4.37 | 4.37 | 4.27 | 0 | 0 | 0 |
13/07/2020 |
4.37
|
259,000 | 4.32 | 4.37 | 4.27 | 0 | 0 | 0 |
10/07/2020 |
4.32
|
351,700 | 4.42 | 4.42 | 4.27 | 0 | 0 | 0 |
09/07/2020 |
4.42
|
262,900 | 4.37 | 4.48 | 4.32 | 0 | 0 | 0 |
08/07/2020 |
4.37
|
280,400 | 4.48 | 4.48 | 4.32 | 0 | 0 | 0 |
07/07/2020 |
4.48
|
319,160 | 4.48 | 4.48 | 4.32 | 0 | 0 | 0 |
06/07/2020 |
4.48
|
331,000 | 4.42 | 4.53 | 4.32 | 5,400 | 0 | 0.0 |
03/07/2020 |
4.42
|
228,700 | 4.37 | 4.42 | 4.32 | 0 | 0 | 0 |
02/07/2020 |
4.37
|
272,100 | 4.42 | 4.48 | 4.27 | 0 | 0 | 0 |
01/07/2020 |
4.42
|
354,301 | 4.32 | 4.63 | 4.27 | 0 | 0 | 0 |
30/06/2020 |
4.32
|
248,720 | 4.37 | 4.42 | 4.22 | 0 | 0 | 0 |
29/06/2020 |
4.37
|
385,400 | 4.58 | 4.58 | 4.17 | 0 | 0 | 0 |
26/06/2020 |
4.58
|
494,900 | 4.63 | 4.94 | 4.42 | 0 | 0 | 0 |
25/06/2020 |
4.63
|
425,400 | 4.78 | 4.94 | 4.63 | 0 | 0 | 0 |
24/06/2020 |
4.78
|
261,800 | 4.58 | 4.89 | 4.48 | 0 | 14,400 | -0.1 |
23/06/2020 |
4.58
|
399,400 | 4.48 | 4.78 | 4.42 | 0 | 0 | 0 |
22/06/2020 |
4.48
|
343,100 | 4.63 | 4.63 | 4.48 | 0 | 0 | 0 |
19/06/2020 |
4.63
|
317,349 | 4.73 | 4.94 | 4.53 | 0 | 0 | 0 |
18/06/2020 |
4.73
|
654,420 | 4.32 | 4.73 | 4.32 | 0 | 0 | 0 |
17/06/2020 |
4.32
|
531,700 | 4.12 | 4.53 | 4.01 | 0 | 0 | 0 |
16/06/2020 |
4.12
|
283,912 | 4.06 | 4.27 | 4.01 | 0 | 0 | 0 |
15/06/2020 |
4.06
|
287,230 | 4.01 | 4.17 | 3.86 | 18,600 | 0 | 0.1 |
12/06/2020 |
4.01
|
204,500 | 4.12 | 4.17 | 3.96 | 0 | 0 | 0 |
11/06/2020 |
4.12
|
443,200 | 4.53 | 4.53 | 4.12 | 0 | 0 | 0 |
10/06/2020 |
4.53
|
282,400 | 4.63 | 4.68 | 4.48 | 0 | 0 | 0 |
09/06/2020 |
4.63
|
235,300 | 4.58 | 4.63 | 4.53 | 0 | 0 | 0 |
08/06/2020 |
4.58
|
219,600 | 4.53 | 4.63 | 4.53 | 2,000 | 0 | 0.0 |
05/06/2020 |
4.53
|
262,710 | 4.53 | 4.58 | 4.48 | 0 | 0 | 0 |
04/06/2020 |
4.53
|
247,700 | 4.53 | 4.58 | 4.48 | 0 | 0 | 0 |
03/06/2020 |
4.53
|
240,600 | 4.48 | 4.58 | 4.48 | 0 | 0 | 0 |
02/06/2020 |
4.48
|
297,600 | 4.58 | 4.63 | 4.48 | 0 | 10,000 | -0.1 |
01/06/2020 |
4.58
|
274,900 | 4.58 | 4.68 | 4.53 | 0 | 0 | 0 |
29/05/2020 |
4.58
|
214,402 | 4.58 | 4.63 | 4.53 | 0 | 0 | 0 |
28/05/2020 |
4.58
|
282,030 | 4.63 | 4.68 | 4.53 | 0 | 0 | 0 |
27/05/2020 |
4.63
|
230,500 | 4.78 | 4.78 | 4.63 | 0 | 0 | 0 |
26/05/2020 |
4.78
|
569,400 | 4.53 | 4.78 | 4.58 | 0 | 4,600 | -0.0 |
25/05/2020 |
4.53
|
503,442 | 4.12 | 4.53 | 4.12 | 10,200 | 0 | 0.1 |
22/05/2020 |
4.12
|
247,900 | 4.17 | 4.22 | 4.12 | 0 | 0 | 0 |
21/05/2020 |
4.17
|
298,000 | 4.22 | 4.22 | 4.17 | 0 | 0 | 0 |
20/05/2020 |
4.22
|
316,700 | 4.22 | 4.27 | 4.12 | 0 | 0 | 0 |
19/05/2020 |
4.22
|
200,100 | 4.22 | 4.27 | 4.17 | 0 | 0 | 0 |
18/05/2020 |
4.22
|
225,400 | 4.12 | 4.22 | 4.06 | 0 | 0 | 0 |
15/05/2020 |
4.12
|
248,000 | 4.22 | 4.27 | 4.01 | 0 | 5,400 | -0.0 |
14/05/2020 |
4.22
|
285,540 | 4.27 | 4.32 | 4.17 | 0 | 0 | 0 |
13/05/2020 |
4.27
|
168,700 | 4.32 | 4.32 | 4.17 | 0 | 0 | 0 |
12/05/2020 |
4.32
|
203,600 | 4.32 | 4.37 | 4.27 | 0 | 0 | 0 |
11/05/2020 |
4.32
|
265,000 | 4.32 | 4.37 | 4.22 | 0 | 0 | 0 |
08/05/2020 |
4.32
|
292,100 | 4.42 | 4.42 | 4.22 | 0 | 0 | 0 |
07/05/2020 |
4.42
|
253,300 | 4.37 | 4.42 | 4.32 | 0 | 0 | 0 |
06/05/2020 |
4.37
|
305,700 | 4.48 | 4.48 | 4.32 | 0 | 0 | 0 |
05/05/2020 |
4.48
|
319,500 | 4.27 | 4.53 | 4.17 | 38,300 | 0 | 0.3 |
04/05/2020 |
4.27
|
350,400 | 4.27 | 4.37 | 4.17 | 79,400 | 0 | 0.6 |
29/04/2020 |
4.27
|
291,600 | 4.17 | 4.27 | 3.96 | 0 | 0 | 0 |