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 | 2.86% | 7,600 | 0 | 0 |
3.50
3.60
3.60
|
2 tháng
(2024-07-22) |
-0.30 | -7.69% | 27,200 | 0 | 0 |
3.30
3.90
3.60
|
3 tháng
(2024-06-21) |
-0.70 | -16.28% | 77,400 | 0 | 0 |
3.30
4.30
3.60
|
6 tháng
(2024-03-25) |
-0.50 | -12.20% | 646,600 | 320,800 | 1.1 |
3.30
5.90
3.60
|
12 tháng
(2023-09-25) |
-1.60 | -30.77% | 1,356,800 | 320,935 | 1.1 |
3.30
5.90
3.60
|
24 tháng
(2022-09-30) |
-9.20 | -71.88% | 5,762,414 | -473,315 | -4.2 |
3.30
12.80
3.60
|
36 tháng
(2021-10-05) |
-15.40 | -81.05% | 8,592,658 | -585,712 | -5.7 |
3.30
24.10
3.60
|
60 tháng
(2019-10-16) |
-3.55 | -49.65% | 16,826,998 | -388,982 | -8.6 |
3.30
46.15
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/09/2020 |
4.90
|
20 | 5 | 5 | 4.90 | 0 | 0 | 0 |
08/09/2020 |
5
|
940 | 5.34 | 5.34 | 5 | 0 | 0 | 0 |
07/09/2020 |
5.34
|
480 | 5 | 5.34 | 4.70 | 0 | 0 | 0 |
04/09/2020 |
5
|
1,400 | 4.91 | 5.25 | 4.91 | 30 | 0 | 0.0 |
03/09/2020 |
4.91
|
9,710 | 4.59 | 4.91 | 4.91 | 0 | 0 | 0 |
01/09/2020 |
4.59
|
1,550 | 4.29 | 4.59 | 4.02 | 0 | 0 | 0 |
31/08/2020 |
4.29
|
630 | 4.60 | 4.60 | 4.29 | 0 | 0 | 0 |
28/08/2020 |
4.60
|
1,350 | 4.30 | 4.60 | 4.40 | 0 | 0 | 0 |
27/08/2020 |
4.30
|
790 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
26/08/2020 |
4.30
|
3,320 | 4.35 | 4.35 | 4.30 | 3,320 | 0 | 0.0 |
25/08/2020 |
4.35
|
1,930 | 4.58 | 4.85 | 4.30 | 0 | 0 | 0 |
24/08/2020 |
4.58
|
140 | 4.33 | 4.60 | 4.06 | 0 | 0 | 0 |
21/08/2020 |
4.33
|
13,180 | 4.11 | 4.37 | 3.83 | 0 | 0 | 0 |
20/08/2020 |
4.11
|
790 | 4.40 | 4.57 | 4.11 | 0 | 0 | 0 |
19/08/2020 |
4.40
|
210 | 4.14 | 4.40 | 4.40 | 0 | 0 | 0 |
18/08/2020 |
4.14
|
9,010 | 4.45 | 4.74 | 4.14 | 0 | 0 | 0 |
17/08/2020 |
4.45
|
1,590 | 4.20 | 4.48 | 3.96 | 0 | 0 | 0 |
14/08/2020 |
4.20
|
700 | 4.45 | 4.45 | 4.20 | 250 | 0 | 0.0 |
13/08/2020 |
4.45
|
1,850 | 4.45 | 4.45 | 4.39 | 0 | 0 | 0 |
12/08/2020 |
4.45
|
1,210 | 4.71 | 4.91 | 4.40 | 0 | 0 | 0 |
11/08/2020 |
4.71
|
3,520 | 5.05 | 5.14 | 4.70 | 0 | 0 | 0 |
10/08/2020 |
5.05
|
540 | 5.43 | 5.43 | 5.05 | 0 | 0 | 0 |
07/08/2020 |
5.43
|
630 | 5.48 | 5.48 | 5.10 | 0 | 0 | 0 |
06/08/2020 |
5.48
|
1,120 | 5.48 | 5.48 | 5.10 | 0 | 0 | 0 |
05/08/2020 |
5.48
|
2,850 | 5.24 | 5.48 | 5.28 | 0 | 0 | 0 |
04/08/2020 |
5.24
|
3,390 | 4.99 | 5.30 | 4.65 | 0 | 0 | 0 |
03/08/2020 |
4.99
|
1,050 | 5.34 | 5.66 | 4.99 | 0 | 0 | 0 |
31/07/2020 |
5.34
|
900 | 5.34 | 5.34 | 4.98 | 0 | 0 | 0 |
30/07/2020 |
5.34
|
3,340 | 5.05 | 5.34 | 4.70 | 0 | 650 | -0.0 |
29/07/2020 |
5.05
|
1,210 | 5.40 | 5.40 | 5.03 | 0 | 50 | -0.0 |
28/07/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
27/07/2020 |
5.40
|
2,100 | 5.07 | 5.40 | 4.72 | 0 | 0 | 0 |
24/07/2020 |
5.07
|
3,370 | 5.45 | 5.83 | 5.07 | 0 | 0 | 0 |
23/07/2020 |
5.45
|
6,530 | 5.17 | 5.53 | 4.81 | 0 | 0 | 0 |
22/07/2020 |
5.17
|
2,330 | 4.84 | 5.17 | 5.17 | 0 | 0 | 0 |
21/07/2020 |
4.84
|
2,080 | 4.53 | 4.84 | 4.84 | 0 | 0 | 0 |
20/07/2020 |
4.53
|
2,520 | 4.24 | 4.53 | 4.50 | 0 | 0 | 0 |
17/07/2020 |
4.24
|
1,180 | 3.97 | 4.24 | 4.01 | 0 | 0 | 0 |
16/07/2020 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
15/07/2020 |
3.97
|
10 | 3.93 | 3.97 | 3.97 | 0 | 0 | 0 |
14/07/2020 |
3.93
|
100 | 4.20 | 4.20 | 3.93 | 0 | 0 | 0 |
13/07/2020 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
10/07/2020 |
4.20
|
1,690 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
09/07/2020 |
4.50
|
620 | 4.48 | 4.50 | 4.50 | 0 | 0 | 0 |
08/07/2020 |
4.48
|
1,550 | 4.20 | 4.48 | 4.40 | 0 | 0 | 0 |
07/07/2020 |
4.20
|
1,000 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
06/07/2020 |
4.50
|
50 | 4.53 | 4.53 | 4.50 | 0 | 0 | 0 |
03/07/2020 |
4.53
|
340 | 4.84 | 4.84 | 4.51 | 0 | 0 | 0 |
02/07/2020 |
4.84
|
210 | 4.84 | 4.84 | 4.52 | 0 | 0 | 0 |
01/07/2020 |
4.84
|
840 | 5.20 | 5.20 | 4.84 | 0 | 0 | 0 |
30/06/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
29/06/2020 |
5.20
|
330 | 5.29 | 5.29 | 4.92 | 0 | 0 | 0 |
26/06/2020 |
5.29
|
600 | 5.33 | 5.33 | 4.96 | 0 | 0 | 0 |
25/06/2020 |
5.33
|
130 | 5 | 5.34 | 5.33 | 0 | 0 | 0 |
24/06/2020 |
5
|
1,880 | 5 | 5.34 | 5 | 0 | 0 | 0 |
23/06/2020 |
5
|
870 | 4.85 | 5 | 4.53 | 0 | 0 | 0 |
22/06/2020 |
4.85
|
800 | 4.55 | 4.85 | 4.73 | 0 | 0 | 0 |
19/06/2020 |
4.55
|
2,850 | 4.89 | 4.90 | 4.55 | 0 | 0 | 0 |
18/06/2020 |
4.89
|
220 | 4.71 | 5 | 4.42 | 0 | 0 | 0 |
17/06/2020 |
4.71
|
1,410 | 5 | 5 | 4.65 | 0 | 0 | 0 |
16/06/2020 |
5
|
220 | 4.75 | 5 | 4.42 | 0 | 0 | 0 |
15/06/2020 |
4.75
|
230 | 4.77 | 4.77 | 4.75 | 0 | 0 | 0 |
12/06/2020 |
4.77
|
540 | 4.72 | 4.77 | 4.72 | 0 | 0 | 0 |
11/06/2020 |
4.72
|
2,570 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
10/06/2020 |
4.72
|
7,010 | 4.48 | 4.78 | 4.31 | 0 | 0 | 0 |
09/06/2020 |
4.48
|
1,620 | 4.20 | 4.48 | 4.28 | 0 | 0 | 0 |
08/06/2020 |
4.20
|
480 | 3.94 | 4.20 | 3.94 | 0 | 0 | 0 |
05/06/2020 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
04/06/2020 |
3.94
|
210 | 4.23 | 4.23 | 3.94 | 0 | 0 | 0 |
03/06/2020 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
02/06/2020 |
4.23
|
70 | 4.15 | 4.35 | 4.02 | 0 | 0 | 0 |
01/06/2020 |
4.15
|
710 | 4.10 | 4.33 | 4.15 | 0 | 0 | 0 |
29/05/2020 |
4.10
|
110 | 4.06 | 4.10 | 4.10 | 0 | 0 | 0 |
28/05/2020 |
4.06
|
80 | 4.35 | 4.35 | 4.06 | 0 | 0 | 0 |
27/05/2020 |
4.35
|
300 | 4.67 | 4.67 | 4.35 | 0 | 0 | 0 |
26/05/2020 |
4.67
|
1,060 | 4.38 | 4.67 | 4.08 | 0 | 0 | 0 |
25/05/2020 |
4.38
|
420 | 4.70 | 4.70 | 4.38 | 0 | 0 | 0 |
22/05/2020 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
21/05/2020 |
4.70
|
60 | 4.59 | 4.70 | 4.27 | 0 | 0 | 0 |
20/05/2020 |
4.59
|
100 | 4.50 | 4.59 | 4.50 | 0 | 0 | 0 |
19/05/2020 |
4.50
|
10 | 4.36 | 4.50 | 4.50 | 0 | 0 | 0 |
18/05/2020 |
4.36
|
530 | 4.09 | 4.36 | 4 | 0 | 0 | 0 |
15/05/2020 |
4.09
|
120 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
14/05/2020 |
4.09
|
400 | 4.38 | 4.38 | 4.09 | 0 | 0 | 0 |
13/05/2020 |
4.38
|
110 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
12/05/2020 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
11/05/2020 |
4.38
|
100 | 4.38 | 4.40 | 4.38 | 0 | 100 | -0.0 |
08/05/2020 |
4.38
|
100 | 4.10 | 4.38 | 4.38 | 0 | 0 | 0 |
07/05/2020 |
4.10
|
145,570 | 4.23 | 4.40 | 4.10 | 145,000 | 0 | 0.6 |
06/05/2020 |
4.23
|
2,220 | 4.54 | 4.54 | 4.23 | 0 | 0 | 0 |
05/05/2020 |
4.54
|
20 | 4.88 | 4.88 | 4.54 | 0 | 0 | 0 |
04/05/2020 |
4.88
|
160 | 4.67 | 4.88 | 4.35 | 0 | 10 | -0.0 |
29/04/2020 |
4.67
|
30 | 4.60 | 4.70 | 4.67 | 0 | 0 | 0 |
28/04/2020 |
4.60
|
50 | 4.50 | 4.60 | 4.60 | 0 | 0 | 0 |
27/04/2020 |
4.50
|
2,010 | 4.28 | 4.50 | 3.99 | 0 | 0 | 0 |
24/04/2020 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
23/04/2020 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
22/04/2020 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
21/04/2020 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
20/04/2020 |
4.28
|
120 | 4.01 | 4.29 | 4.28 | 0 | 0 | 0 |