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 | -2.50% | 170,000 | -38,520 | -0.2 |
3.90
4.10
3.90
|
2 tháng
(2024-07-22) |
-0.20 | -4.88% | 871,200 | -132,020 | -0.5 |
3.90
4.20
3.90
|
3 tháng
(2024-06-21) |
-0.40 | -9.30% | 1,755,600 | -221,420 | -0.9 |
3.90
4.30
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 4,334,600 | -295,320 | -1.2 |
3.80
4.50
3.90
|
12 tháng
(2023-09-25) |
-1.50 | -27.78% | 8,045,300 | -390,620 | -1.7 |
3.80
5.50
3.90
|
24 tháng
(2022-09-30) |
-3.60 | -48% | 27,310,149 | -174,120 | -0.8 |
3.80
7.50
3.90
|
36 tháng
(2021-10-05) |
-5.30 | -57.61% | 105,500,500 | 37,212 | 1.4 |
3.80
11.10
3.90
|
60 tháng
(2019-10-16) |
0.53 | 15.89% | 168,212,868 | -136,028 | 0.2 |
2.40
11.10
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 |
3.27
|
40,800 | 3.37 | 3.37 | 3.27 | 0 | 0 | 0 |
17/09/2020 |
3.37
|
211,400 | 3.37 | 3.37 | 3.17 | 0 | 0 | 0 |
16/09/2020 |
3.37
|
3,600 | 3.27 | 3.37 | 3.37 | 0 | 0 | 0 |
15/09/2020 |
3.27
|
24,500 | 3.27 | 3.37 | 3.27 | 0 | 0 | 0 |
14/09/2020 |
3.27
|
41,300 | 3.37 | 3.46 | 3.27 | 0 | 0 | 0 |
11/09/2020 |
3.37
|
23,800 | 3.37 | 3.37 | 3.27 | 0 | 0 | 0 |
10/09/2020 |
3.37
|
50,500 | 3.37 | 3.46 | 3.17 | 0 | 0 | 0 |
09/09/2020 |
3.37
|
28,600 | 3.37 | 3.37 | 3.17 | 0 | 0 | 0 |
08/09/2020 |
3.37
|
45,800 | 3.17 | 3.37 | 3.17 | 0 | 0 | 0 |
07/09/2020 |
3.17
|
72,000 | 3.46 | 3.65 | 3.17 | 0 | 0 | 0 |
04/09/2020 |
3.46
|
190,300 | 3.75 | 3.75 | 3.46 | 0 | 0 | 0 |
03/09/2020 |
3.75
|
129,600 | 3.75 | 3.75 | 3.46 | 0 | 0 | 0 |
01/09/2020 |
3.75
|
42,300 | 3.75 | 3.85 | 3.75 | 0 | 0 | 0 |
31/08/2020 |
3.75
|
473,300 | 3.46 | 3.75 | 3.46 | 0 | 0 | 0 |
28/08/2020 |
3.46
|
107,805 | 3.37 | 3.46 | 3.37 | 0 | 0 | 0 |
27/08/2020 |
3.37
|
192,000 | 3.56 | 3.56 | 3.27 | 0 | 0 | 0 |
26/08/2020 |
3.56
|
118,209 | 3.37 | 3.56 | 3.17 | 0 | 0 | 0 |
25/08/2020 |
3.37
|
19,101 | 3.37 | 3.46 | 3.37 | 0 | 0 | 0 |
24/08/2020 |
3.37
|
60,020 | 3.37 | 3.46 | 3.08 | 0 | 0 | 0 |
21/08/2020 |
3.37
|
176,210 | 3.46 | 3.46 | 3.17 | 0 | 0 | 0 |
20/08/2020 |
3.46
|
88,305 | 3.46 | 3.75 | 3.46 | 0 | 0 | 0 |
19/08/2020 |
3.46
|
190,400 | 3.17 | 3.46 | 3.17 | 0 | 0 | 0 |
18/08/2020 |
3.17
|
292,240 | 2.88 | 3.17 | 2.88 | 0 | 0 | 0 |
17/08/2020 |
2.88
|
13,100 | 2.79 | 2.88 | 2.69 | 0 | 0 | 0 |
14/08/2020 |
2.79
|
21,700 | 2.79 | 2.79 | 2.69 | 0 | 0 | 0 |
13/08/2020 |
2.79
|
400 | 2.79 | 2.79 | 2.69 | 0 | 0 | 0 |
12/08/2020 |
2.79
|
9,800 | 2.69 | 2.79 | 2.69 | 0 | 0 | 0 |
11/08/2020 |
2.69
|
22,200 | 2.60 | 2.69 | 2.60 | 0 | 0 | 0 |
10/08/2020 |
2.60
|
9,000 | 2.69 | 2.69 | 2.60 | 0 | 0 | 0 |
07/08/2020 |
2.69
|
2,600 | 2.69 | 2.69 | 2.60 | 0 | 0 | 0 |
06/08/2020 |
2.69
|
17,300 | 2.69 | 2.69 | 2.60 | 0 | 0 | 0 |
05/08/2020 |
2.69
|
5,600 | 2.69 | 2.69 | 2.60 | 0 | 0 | 0 |
04/08/2020 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
03/08/2020 |
2.69
|
18,600 | 2.60 | 2.69 | 2.50 | 0 | 0 | 0 |
31/07/2020 |
2.60
|
69,500 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
30/07/2020 |
2.60
|
500 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
29/07/2020 |
2.60
|
73,800 | 2.69 | 2.69 | 2.50 | 0 | 0 | 0 |
28/07/2020 |
2.69
|
81,100 | 2.69 | 2.69 | 2.60 | 0 | 0 | 0 |
27/07/2020 |
2.69
|
25,200 | 2.69 | 2.69 | 2.60 | 0 | 0 | 0 |
24/07/2020 |
2.69
|
99,600 | 2.88 | 2.88 | 2.60 | 0 | 0 | 0 |
23/07/2020 |
2.88
|
13,000 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
22/07/2020 |
2.88
|
12,200 | 2.98 | 2.98 | 2.79 | 0 | 0 | 0 |
21/07/2020 |
2.98
|
8,800 | 2.98 | 2.98 | 2.88 | 0 | 0 | 0 |
20/07/2020 |
2.98
|
48,900 | 2.88 | 2.98 | 2.88 | 0 | 0 | 0 |
17/07/2020 |
2.88
|
5,200 | 2.88 | 2.88 | 2.79 | 0 | 0 | 0 |
16/07/2020 |
2.88
|
4,200 | 2.88 | 2.88 | 2.79 | 0 | 0 | 0 |
15/07/2020 |
2.88
|
6,900 | 2.98 | 2.98 | 2.88 | 0 | 0 | 0 |
14/07/2020 |
2.98
|
300 | 2.88 | 2.98 | 2.98 | 0 | 0 | 0 |
13/07/2020 |
2.88
|
3,900 | 2.88 | 2.98 | 2.88 | 0 | 0 | 0 |
10/07/2020 |
2.88
|
305 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
09/07/2020 |
2.88
|
2,200 | 2.98 | 2.98 | 2.88 | 0 | 0 | 0 |
08/07/2020 |
2.98
|
100 | 2.88 | 2.98 | 2.98 | 0 | 0 | 0 |
07/07/2020 |
2.88
|
11,600 | 2.98 | 2.98 | 2.79 | 0 | 0 | 0 |
06/07/2020 |
2.98
|
9,400 | 2.88 | 2.98 | 2.88 | 0 | 0 | 0 |
03/07/2020 |
2.88
|
6,505 | 2.98 | 2.98 | 2.88 | 0 | 0 | 0 |
02/07/2020 |
2.98
|
3,200 | 2.88 | 2.98 | 2.88 | 0 | 0 | 0 |
01/07/2020 |
2.88
|
600 | 2.88 | 2.98 | 2.79 | 0 | 0 | 0 |
30/06/2020 |
2.88
|
12,840 | 2.98 | 2.98 | 2.88 | 0 | 0 | 0 |
29/06/2020 |
2.98
|
10,300 | 2.88 | 2.98 | 2.88 | 0 | 0 | 0 |
26/06/2020 |
2.88
|
32,200 | 2.88 | 3.08 | 2.88 | 0 | 0 | 0 |
25/06/2020 |
2.88
|
24,700 | 3.08 | 3.08 | 2.88 | 0 | 0 | 0 |
24/06/2020 |
3.08
|
7,100 | 3.08 | 3.08 | 2.98 | 0 | 0 | 0 |
23/06/2020 |
3.08
|
11,800 | 2.98 | 3.08 | 3.08 | 0 | 0 | 0 |
22/06/2020 |
2.98
|
88,600 | 2.98 | 3.17 | 2.88 | 0 | 0 | 0 |
19/06/2020 |
2.98
|
29,500 | 3.08 | 3.08 | 2.98 | 0 | 0 | 0 |
18/06/2020 |
3.08
|
8,900 | 2.98 | 3.08 | 2.98 | 0 | 0 | 0 |
17/06/2020 |
2.98
|
1,900 | 3.08 | 3.08 | 2.98 | 0 | 0 | 0 |
16/06/2020 |
3.08
|
41,200 | 3.17 | 3.17 | 3.08 | 0 | 0 | 0 |
15/06/2020 |
3.17
|
11,600 | 3.08 | 3.17 | 2.98 | 0 | 0 | 0 |
12/06/2020 |
3.08
|
32,300 | 3.08 | 3.17 | 2.98 | 0 | 0 | 0 |
11/06/2020 |
3.08
|
63,900 | 3.27 | 3.27 | 3.08 | 0 | 0 | 0 |
10/06/2020 |
3.27
|
29,330 | 3.17 | 3.27 | 3.08 | 0 | 0 | 0 |
09/06/2020 |
3.17
|
26,310 | 3.17 | 3.17 | 3.17 | 3,000 | 0 | 0.0 |
08/06/2020 |
3.17
|
21,000 | 3.17 | 3.17 | 3.08 | 0 | 0 | 0 |
05/06/2020 |
3.17
|
31,400 | 3.08 | 3.17 | 3.08 | 0 | 0 | 0 |
04/06/2020 |
3.08
|
43,410 | 3.08 | 3.17 | 3.08 | 0 | 0 | 0 |
03/06/2020 |
3.08
|
31,700 | 3.17 | 3.17 | 2.98 | 0 | 0 | 0 |
02/06/2020 |
3.17
|
20,300 | 3.17 | 3.17 | 2.98 | 0 | 0 | 0 |
01/06/2020 |
3.17
|
13,900 | 3.17 | 3.17 | 2.98 | 0 | 0 | 0 |
29/05/2020 |
3.17
|
31,400 | 3.17 | 3.17 | 2.98 | 0 | 0 | 0 |
28/05/2020 |
3.17
|
2,100 | 3.17 | 3.17 | 3.08 | 0 | 0 | 0 |
27/05/2020 |
3.17
|
17,700 | 3.17 | 3.17 | 3.08 | 0 | 0 | 0 |
26/05/2020 |
3.17
|
85,400 | 2.98 | 3.17 | 2.88 | 0 | 0 | 0 |
25/05/2020 |
2.98
|
8,300 | 2.98 | 2.98 | 2.88 | 0 | 0 | 0 |
22/05/2020 |
2.98
|
27,300 | 2.98 | 2.98 | 2.88 | 0 | 0 | 0 |
21/05/2020 |
2.98
|
17,900 | 2.98 | 2.98 | 2.88 | 0 | 0 | 0 |
20/05/2020 |
2.98
|
21,100 | 2.98 | 2.98 | 2.88 | 0 | 0 | 0 |
19/05/2020 |
2.98
|
32,300 | 2.98 | 3.08 | 2.98 | 0 | 0 | 0 |
18/05/2020 |
2.98
|
3,100 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
15/05/2020 |
2.98
|
10,400 | 2.88 | 2.98 | 2.88 | 0 | 0 | 0 |
14/05/2020 |
2.88
|
1,000 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
13/05/2020 |
2.88
|
39,200 | 2.88 | 2.98 | 2.79 | 0 | 0 | 0 |
12/05/2020 |
2.88
|
7,600 | 2.88 | 2.88 | 2.79 | 0 | 0 | 0 |
11/05/2020 |
2.88
|
10,600 | 2.98 | 2.98 | 2.79 | 0 | 0 | 0 |
08/05/2020 |
2.98
|
82,300 | 2.98 | 2.98 | 2.79 | 0 | 0 | 0 |
07/05/2020 |
2.98
|
56,100 | 2.88 | 2.98 | 2.79 | 0 | 0 | 0 |
06/05/2020 |
2.88
|
55,200 | 2.88 | 2.98 | 2.88 | 0 | 0 | 0 |
05/05/2020 |
2.88
|
13,000 | 2.98 | 2.98 | 2.88 | 0 | 0 | 0 |
04/05/2020 |
2.98
|
10,900 | 2.88 | 2.98 | 2.88 | 0 | 0 | 0 |
29/04/2020 |
2.88
|
9,500 | 2.98 | 2.98 | 2.88 | 0 | 0 | 0 |