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) |
-0.49 | -8.18% | 52,400 | 0 | 0 |
5.40
6
5.50
|
2 tháng
(2024-07-22) |
-0.40 | -6.78% | 136,200 | 0 | 0 |
5.40
6.08
5.50
|
3 tháng
(2024-06-21) |
-0.52 | -8.64% | 242,600 | 0 | 0 |
5.40
6.24
5.50
|
6 tháng
(2024-03-25) |
-1.30 | -19.12% | 697,900 | -1,000 | -0.0 |
5.40
7
5.50
|
12 tháng
(2023-09-25) |
-1.58 | -22.32% | 2,683,000 | -2,000 | -0.0 |
5.40
8.83
5.50
|
24 tháng
(2022-09-30) |
0.70 | 14.58% | 6,376,700 | -25,003 | -0.1 |
3.45
11.80
5.50
|
36 tháng
(2021-10-05) |
-1.55 | -21.99% | 14,851,900 | -26,503 | -0.1 |
3.45
13.50
5.50
|
60 tháng
(2019-10-16) |
1.57 | 39.95% | 18,384,570 | -17,933 | -0.0 |
2.79
13.50
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
17/09/2020 |
4.70
|
16,380 | 4.70 | 4.81 | 4.70 | 0 | 0 | 0 |
16/09/2020 |
4.70
|
200 | 5 | 5 | 4.65 | 0 | 0 | 0 |
15/09/2020 |
5
|
21,230 | 4.85 | 5 | 4.53 | 0 | 0 | 0 |
14/09/2020 |
4.85
|
1,470 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
11/09/2020 |
4.85
|
1,200 | 4.85 | 4.85 | 4.60 | 0 | 0 | 0 |
10/09/2020 |
4.85
|
1,720 | 4.85 | 4.85 | 4.52 | 0 | 0 | 0 |
09/09/2020 |
4.85
|
1,320 | 4.77 | 4.87 | 4.75 | 0 | 0 | 0 |
08/09/2020 |
4.77
|
1,740 | 4.47 | 4.78 | 4.77 | 0 | 0 | 0 |
07/09/2020 |
4.47
|
110 | 4.18 | 4.47 | 4.47 | 0 | 0 | 0 |
04/09/2020 |
4.18
|
1,100 | 4.48 | 4.48 | 4.17 | 0 | 0 | 0 |
03/09/2020 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
01/09/2020 |
4.48
|
60 | 4.81 | 4.81 | 4.48 | 0 | 0 | 0 |
31/08/2020 |
4.81
|
5,260 | 4.50 | 4.81 | 4.50 | 0 | 0 | 0 |
28/08/2020 |
4.50
|
1,150 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
27/08/2020 |
4.50
|
4,590 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
26/08/2020 |
4.50
|
8,500 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
25/08/2020 |
4.50
|
11,070 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
24/08/2020 |
4.50
|
8,280 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
21/08/2020 |
4.50
|
27,690 | 4.72 | 4.72 | 4.50 | 0 | 0 | 0 |
20/08/2020 |
4.72
|
9,850 | 4.44 | 4.72 | 4.20 | 0 | 0 | 0 |
19/08/2020 |
4.44
|
4,020 | 4.41 | 4.44 | 4.12 | 0 | 2,630 | -0.0 |
18/08/2020 |
4.41
|
9,220 | 4.21 | 4.41 | 4.01 | 0 | 1,970 | -0.0 |
17/08/2020 |
4.21
|
10 | 4.48 | 4.48 | 4.21 | 0 | 0 | 0 |
14/08/2020 |
4.48
|
200 | 4.48 | 4.48 | 4.21 | 0 | 0 | 0 |
13/08/2020 |
4.48
|
1,030 | 4.40 | 4.48 | 4.11 | 0 | 0 | 0 |
12/08/2020 |
4.40
|
10 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
11/08/2020 |
4.40
|
15,660 | 4.20 | 4.45 | 4.30 | 4,600 | 0 | 0.0 |
10/08/2020 |
4.20
|
3,440 | 4.20 | 4.49 | 4.20 | 0 | 0 | 0 |
07/08/2020 |
4.20
|
6,010 | 3.98 | 4.20 | 4 | 0 | 0 | 0 |
06/08/2020 |
3.98
|
6,600 | 3.72 | 3.98 | 3.98 | 0 | 0 | 0 |
05/08/2020 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
04/08/2020 |
3.72
|
30 | 3.70 | 3.72 | 3.70 | 0 | 0 | 0 |
03/08/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
31/07/2020 |
3.70
|
30 | 3.80 | 4.06 | 3.70 | 0 | 0 | 0 |
30/07/2020 |
3.80
|
30 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
29/07/2020 |
3.80
|
10,060 | 4.06 | 4.06 | 3.80 | 0 | 0 | 0 |
28/07/2020 |
4.06
|
10 | 3.80 | 4.06 | 4.06 | 0 | 0 | 0 |
27/07/2020 |
3.80
|
3,930 | 4 | 4 | 3.72 | 0 | 0 | 0 |
24/07/2020 |
4
|
6,020 | 4 | 4.05 | 4 | 0 | 0 | 0 |
23/07/2020 |
4
|
15,000 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
22/07/2020 |
4.30
|
22,000 | 4.10 | 4.30 | 4.15 | 0 | 0 | 0 |
21/07/2020 |
4.10
|
40 | 4 | 4.10 | 4 | 0 | 0 | 0 |
20/07/2020 |
4
|
160 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
17/07/2020 |
4.30
|
950 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
16/07/2020 |
4.30
|
4,690 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
15/07/2020 |
4.20
|
1,110 | 4.27 | 4.27 | 4.20 | 0 | 0 | 0 |
14/07/2020 |
4.27
|
40 | 4.28 | 4.28 | 4.27 | 0 | 0 | 0 |
13/07/2020 |
4.28
|
17,300 | 4 | 4.28 | 4 | 0 | 0 | 0 |
10/07/2020 |
4
|
2,220 | 4.10 | 4.18 | 4 | 200 | 0 | 0.0 |
09/07/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
08/07/2020 |
4.10
|
1,120 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
07/07/2020 |
4.10
|
15,620 | 4.18 | 4.18 | 4.10 | 0 | 0 | 0 |
06/07/2020 |
4.18
|
5,470 | 3.96 | 4.18 | 4 | 0 | 0 | 0 |
03/07/2020 |
3.96
|
2,600 | 3.96 | 4 | 3.96 | 0 | 0 | 0 |
02/07/2020 |
3.96
|
2,510 | 3.95 | 4 | 3.95 | 0 | 0 | 0 |
01/07/2020 |
3.95
|
3,720 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
30/06/2020 |
3.90
|
6,830 | 3.85 | 4 | 3.90 | 0 | 0 | 0 |
29/06/2020 |
3.85
|
1,810 | 4 | 4 | 3.73 | 0 | 0 | 0 |
26/06/2020 |
4
|
4,930 | 4 | 4.25 | 4 | 0 | 0 | 0 |
25/06/2020 |
4
|
3,370 | 4 | 4 | 4 | 0 | 0 | 0 |
24/06/2020 |
4
|
4,880 | 4 | 4.20 | 3.73 | 0 | 0 | 0 |
23/06/2020 |
4
|
1,470 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
22/06/2020 |
4.10
|
16,980 | 4.15 | 4.20 | 3.86 | 0 | 0 | 0 |
19/06/2020 |
4.15
|
300 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
18/06/2020 |
4.10
|
1,200 | 4 | 4.27 | 3.72 | 0 | 0 | 0 |
17/06/2020 |
4
|
1,080 | 4 | 4 | 4 | 0 | 0 | 0 |
16/06/2020 |
4
|
4,890 | 3.92 | 4 | 3.70 | 0 | 0 | 0 |
15/06/2020 |
3.92
|
4,180 | 4.21 | 4.21 | 3.92 | 0 | 0 | 0 |
12/06/2020 |
4.21
|
19,160 | 4.39 | 4.62 | 4.09 | 0 | 0 | 0 |
11/06/2020 |
4.39
|
13,300 | 4.11 | 4.39 | 4.35 | 0 | 0 | 0 |
10/06/2020 |
4.11
|
18,870 | 3.85 | 4.11 | 4 | 0 | 0 | 0 |
09/06/2020 |
3.85
|
2,520 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
08/06/2020 |
3.90
|
9,990 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
05/06/2020 |
3.90
|
580 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
04/06/2020 |
3.90
|
540 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
03/06/2020 |
3.90
|
5,000 | 3.85 | 3.90 | 3.90 | 0 | 0 | 0 |
02/06/2020 |
3.85
|
6,950 | 3.85 | 3.90 | 3.85 | 0 | 0 | 0 |
01/06/2020 |
3.85
|
3,820 | 3.95 | 3.95 | 3.85 | 0 | 0 | 0 |
29/05/2020 |
3.95
|
2,350 | 4 | 4 | 3.95 | 0 | 0 | 0 |
28/05/2020 |
4
|
8,100 | 4 | 4 | 4 | 0 | 0 | 0 |
27/05/2020 |
4
|
9,080 | 4 | 4.13 | 4 | 0 | 0 | 0 |
26/05/2020 |
4
|
6,180 | 3.74 | 4 | 4 | 0 | 0 | 0 |
25/05/2020 |
3.74
|
8,760 | 3.50 | 3.74 | 3.60 | 0 | 0 | 0 |
22/05/2020 |
3.50
|
300 | 3.75 | 3.80 | 3.50 | 0 | 0 | 0 |
21/05/2020 |
3.75
|
220 | 3.90 | 3.90 | 3.63 | 0 | 0 | 0 |
20/05/2020 |
3.90
|
5,210 | 4 | 4 | 3.90 | 0 | 0 | 0 |
19/05/2020 |
4
|
3,330 | 4 | 4.19 | 3.90 | 0 | 0 | 0 |
18/05/2020 |
4
|
1,470 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
15/05/2020 |
4.20
|
11,230 | 4.15 | 4.32 | 4.16 | 0 | 0 | 0 |
14/05/2020 |
4.15
|
8,770 | 4.12 | 4.32 | 4.15 | 0 | 0 | 0 |
13/05/2020 |
4.12
|
7,580 | 3.87 | 4.13 | 4.10 | 0 | 0 | 0 |
12/05/2020 |
3.87
|
2,330 | 3.82 | 3.87 | 3.82 | 0 | 0 | 0 |
11/05/2020 |
3.82
|
750 | 3.80 | 3.82 | 3.81 | 0 | 0 | 0 |
08/05/2020 |
3.80
|
3,620 | 3.89 | 3.89 | 3.79 | 0 | 0 | 0 |
07/05/2020 |
3.89
|
14,010 | 3.64 | 3.89 | 3.39 | 0 | 0 | 0 |
06/05/2020 |
3.64
|
560 | 3.90 | 3.90 | 3.64 | 0 | 0 | 0 |
05/05/2020 |
3.90
|
1,100 | 3.82 | 4 | 3.90 | 0 | 0 | 0 |
04/05/2020 |
3.82
|
870 | 4.10 | 4.10 | 3.82 | 0 | 0 | 0 |
29/04/2020 |
4.10
|
330 | 3.87 | 4.10 | 3.63 | 0 | 0 | 0 |