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 | 0% | 238,700 | -2,200 | -0.0 |
4.90
5.20
5.10
|
2 tháng
(2024-07-22) |
-0.90 | -15% | 1,284,400 | 34,500 | 0.2 |
4.90
6
5.10
|
3 tháng
(2024-06-21) |
-3.90 | -43.33% | 4,341,600 | 59,800 | 0.4 |
4.90
9
5.10
|
6 tháng
(2024-03-25) |
-0.60 | -10.53% | 8,409,100 | 66,390 | 0.4 |
4.90
9
5.10
|
12 tháng
(2023-09-25) |
-0.40 | -7.27% | 8,776,200 | 52,890 | 0.3 |
4.90
9
5.10
|
24 tháng
(2022-09-30) |
-1.41 | -21.64% | 11,449,382 | -260,661 | -1.1 |
4.86
9
5.10
|
36 tháng
(2021-10-05) |
-1.50 | -22.73% | 24,262,043 | -163,196 | -1.1 |
4.86
11.92
5.10
|
60 tháng
(2019-10-16) |
2.11 | 70.48% | 36,601,744 | -222,082 | -1.2 |
2.31
11.92
5.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
3.42
|
36,700 | 3.42 | 3.50 | 3.42 | 0 | 0 | 0 |
17/09/2020 |
3.42
|
20,700 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
16/09/2020 |
3.42
|
9,510 | 3.42 | 3.42 | 3.33 | 0 | 0 | 0 |
15/09/2020 |
3.42
|
19,240 | 3.42 | 3.68 | 3.42 | 100 | 100 | -0 |
14/09/2020 |
3.42
|
6,040 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
11/09/2020 |
3.42
|
16,500 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
10/09/2020 |
3.42
|
32,300 | 3.42 | 3.59 | 3.33 | 0 | 0 | 0 |
09/09/2020 |
3.42
|
600 | 3.33 | 3.42 | 3.33 | 0 | 0 | 0 |
08/09/2020 |
3.33
|
700 | 3.25 | 3.33 | 3.25 | 0 | 0 | 0 |
07/09/2020 |
3.25
|
53,800 | 3.25 | 3.33 | 3.25 | 0 | 0 | 0 |
04/09/2020 |
3.25
|
23,100 | 3.25 | 3.25 | 3.16 | 0 | 0 | 0 |
03/09/2020 |
3.25
|
1,043 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
01/09/2020 |
3.25
|
11,300 | 3.42 | 3.42 | 3.25 | 0 | 0 | 0 |
31/08/2020 |
3.42
|
16,499 | 3.25 | 3.42 | 3.16 | 0 | 0 | 0 |
28/08/2020 |
3.25
|
2,100 | 3.25 | 3.25 | 3.25 | 500 | 0 | 0.0 |
27/08/2020 |
3.25
|
200 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
26/08/2020 |
3.25
|
1 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
25/08/2020 |
3.25
|
18,100 | 3.16 | 3.25 | 3.16 | 0 | 0 | 0 |
24/08/2020 |
3.16
|
13,000 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
21/08/2020 |
3.16
|
14,000 | 3.16 | 3.25 | 3.16 | 0 | 0 | 0 |
20/08/2020 |
3.16
|
2,000 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
19/08/2020 |
3.16
|
9,500 | 3.25 | 3.25 | 3.16 | 0 | 0 | 0 |
18/08/2020 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
17/08/2020 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
14/08/2020 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
13/08/2020 |
3.25
|
3,300 | 3.25 | 3.25 | 3.08 | 0 | 0 | 0 |
12/08/2020 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
11/08/2020 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
10/08/2020 |
3.25
|
3,300 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
07/08/2020 |
3.25
|
600 | 3.16 | 3.25 | 3.16 | 0 | 0 | 0 |
06/08/2020 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
05/08/2020 |
3.16
|
25,500 | 3.16 | 3.25 | 3.08 | 0 | 0 | 0 |
04/08/2020 |
3.16
|
9,526 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
03/08/2020 |
3.16
|
900 | 3.08 | 3.16 | 3.16 | 0 | 0 | 0 |
31/07/2020 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
30/07/2020 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
29/07/2020 |
3.08
|
1,000 | 3.25 | 3.25 | 3.08 | 0 | 0 | 0 |
28/07/2020 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
27/07/2020 |
3.25
|
3,100 | 3.33 | 3.33 | 3.16 | 0 | 0 | 0 |
24/07/2020 |
3.33
|
6,200 | 3.33 | 3.33 | 3.16 | 0 | 0 | 0 |
23/07/2020 |
3.33
|
1,100 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
22/07/2020 |
3.33
|
1,110 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
21/07/2020 |
3.33
|
6,000 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
20/07/2020 |
3.33
|
2,000 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
17/07/2020 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
16/07/2020 |
3.33
|
2,900 | 3.25 | 3.33 | 3.33 | 0 | 0 | 0 |
15/07/2020 |
3.25
|
2,000 | 3.50 | 3.50 | 3.25 | 0 | 0 | 0 |
14/07/2020 |
3.50
|
200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
13/07/2020 |
3.50
|
1,100 | 3.25 | 3.50 | 3.42 | 900 | 0 | 0.0 |
10/07/2020 |
3.25
|
110 | 3.33 | 3.33 | 3.25 | 0 | 0 | 0 |
09/07/2020 |
3.33
|
1,000 | 3.25 | 3.33 | 3.33 | 0 | 1,000 | -0.0 |
08/07/2020 |
3.25
|
6,600 | 3.33 | 3.33 | 3.25 | 0 | 0 | 0 |
07/07/2020 |
3.33
|
1,300 | 3.33 | 3.33 | 3.25 | 0 | 0 | 0 |
06/07/2020 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
03/07/2020 |
3.33
|
8,100 | 3.42 | 3.42 | 3.33 | 0 | 0 | 0 |
02/07/2020 |
3.42
|
10,700 | 3.33 | 3.42 | 3.33 | 10,700 | 0 | 0.0 |
01/07/2020 |
3.33
|
10,400 | 3.33 | 3.33 | 3.25 | 0 | 0 | 0 |
30/06/2020 |
3.33
|
200 | 3.25 | 3.33 | 3.33 | 0 | 0 | 0 |
29/06/2020 |
3.25
|
10 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
26/06/2020 |
3.25
|
800 | 3.42 | 3.42 | 3.25 | 0 | 0 | 0 |
25/06/2020 |
3.42
|
2,106 | 3.25 | 3.42 | 3.25 | 100 | 0 | 0.0 |
24/06/2020 |
3.25
|
3,400 | 3.25 | 3.25 | 3.25 | 400 | 0 | 0.0 |
23/06/2020 |
3.25
|
18,510 | 3.42 | 3.76 | 3.25 | 200 | 100 | 0.0 |
22/06/2020 |
3.42
|
7 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
19/06/2020 |
3.42
|
8,100 | 3.59 | 3.59 | 3.42 | 2,000 | 0 | 0.0 |
18/06/2020 |
3.59
|
100 | 3.50 | 3.59 | 3.59 | 0 | 100 | -0.0 |
17/06/2020 |
3.50
|
5,100 | 3.50 | 3.50 | 3.42 | 700 | 0 | 0.0 |
16/06/2020 |
3.50
|
73,600 | 3.50 | 3.59 | 3.42 | 700 | 0 | 0.0 |
15/06/2020 |
3.50
|
18,300 | 3.42 | 3.50 | 3.42 | 0 | 0 | 0 |
12/06/2020 |
3.42
|
2,000 | 3.50 | 3.50 | 3.42 | 0 | 0 | 0 |
11/06/2020 |
3.50
|
50,200 | 3.33 | 3.50 | 3.25 | 600 | 0 | 0.0 |
10/06/2020 |
3.33
|
5,621 | 3.25 | 3.33 | 3.08 | 0 | 0 | 0 |
09/06/2020 |
3.25
|
51,726 | 3.16 | 3.25 | 3.16 | 400 | 0 | 0.0 |
08/06/2020 |
3.16
|
11,000 | 3.08 | 3.16 | 3.08 | 0 | 0 | 0 |
05/06/2020 |
3.08
|
77,600 | 2.91 | 3.08 | 2.99 | 0 | 0 | 0 |
04/06/2020 |
2.91
|
200 | 2.99 | 2.99 | 2.91 | 0 | 0 | 0 |
03/06/2020 |
2.99
|
5,450 | 2.99 | 2.99 | 2.91 | 0 | 0 | 0 |
02/06/2020 |
2.99
|
10,900 | 2.91 | 3.08 | 2.91 | 0 | 0 | 0 |
01/06/2020 |
2.91
|
2,550 | 2.82 | 2.91 | 2.82 | 1,300 | 0 | 0.0 |
29/05/2020 |
2.82
|
3,200 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
28/05/2020 |
2.82
|
8,000 | 2.91 | 2.91 | 2.82 | 0 | 0 | 0 |
27/05/2020 |
2.91
|
8,655 | 2.74 | 2.91 | 2.74 | 0 | 0 | 0 |
26/05/2020 |
2.74
|
14,200 | 2.74 | 2.82 | 2.74 | 2,100 | 0 | 0.0 |
25/05/2020 |
2.74
|
4,700 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
22/05/2020 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
21/05/2020 |
2.74
|
700 | 2.74 | 2.74 | 2.74 | 500 | 0 | 0.0 |
20/05/2020 |
2.74
|
5,460 | 2.74 | 2.74 | 2.74 | 3,000 | 0 | 0.0 |
19/05/2020 |
2.74
|
21,100 | 2.74 | 2.82 | 2.74 | 0 | 0 | 0 |
18/05/2020 |
2.74
|
25,800 | 2.65 | 2.74 | 2.65 | 6,900 | 0 | 0.0 |
15/05/2020 |
2.65
|
19,000 | 2.65 | 2.65 | 2.56 | 0 | 0 | 0 |
14/05/2020 |
2.65
|
24,500 | 2.65 | 2.65 | 2.56 | 0 | 0 | 0 |
13/05/2020 |
2.65
|
19 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
12/05/2020 |
2.65
|
700 | 2.65 | 2.65 | 2.56 | 0 | 0 | 0 |
11/05/2020 |
2.65
|
5,900 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
08/05/2020 |
2.65
|
23,200 | 2.56 | 2.65 | 2.56 | 2,500 | 0 | 0.0 |
07/05/2020 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |
06/05/2020 |
2.56
|
30,472 | 2.48 | 2.65 | 2.56 | 0 | 0 | 0 |
05/05/2020 |
2.48
|
2,400 | 2.56 | 2.56 | 2.48 | 1,000 | 0 | 0.0 |
04/05/2020 |
2.56
|
3,600 | 2.65 | 2.65 | 2.56 | 0 | 0 | 0 |
29/04/2020 |
2.65
|
10,900 | 2.56 | 2.65 | 2.56 | 0 | 0 | 0 |