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) |
0.05 | 1.50% | 45,900 | -100 | -0.0 |
3.16
3.47
3.39
|
2 tháng
(2024-07-22) |
-0.01 | -0.29% | 73,000 | -4 | 0.0 |
3.08
3.79
3.39
|
3 tháng
(2024-06-21) |
-0.11 | -3.14% | 107,300 | -3,838 | -0.0 |
3.08
3.79
3.39
|
6 tháng
(2024-03-25) |
-0.38 | -10.08% | 210,900 | -3,838 | -0.0 |
3.08
3.98
3.39
|
12 tháng
(2023-09-25) |
-0.21 | -5.83% | 617,300 | 46,862 | 0.2 |
3.05
3.98
3.39
|
24 tháng
(2022-09-30) |
-0.51 | -13.08% | 2,069,100 | -13,221 | -0.3 |
2.40
3.99
3.39
|
36 tháng
(2021-10-05) |
-1.01 | -22.95% | 11,832,900 | -68,643 | -0.4 |
2.40
8.90
3.39
|
60 tháng
(2019-10-16) |
1.36 | 67% | 17,115,770 | -72,973 | -0.5 |
1.73
8.90
3.39
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2020 |
3.23
|
10 | 3.42 | 3.42 | 3.23 | 0 | 0 | 0 |
15/09/2020 |
3.42
|
4,510 | 3.20 | 3.42 | 3.30 | 0 | 0 | 0 |
14/09/2020 |
3.20
|
2,460 | 3.20 | 3.42 | 3.20 | 0 | 0 | 0 |
11/09/2020 |
3.20
|
5,360 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
10/09/2020 |
3.10
|
1,040 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
09/09/2020 |
3.10
|
20 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
08/09/2020 |
3.10
|
110 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
07/09/2020 |
3.10
|
1,220 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
04/09/2020 |
3.20
|
1,090 | 3 | 3.20 | 3 | 0 | 0 | 0 |
03/09/2020 |
3
|
2,540 | 2.95 | 3 | 3 | 0 | 0 | 0 |
01/09/2020 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
31/08/2020 |
2.95
|
80 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
28/08/2020 |
2.95
|
5,480 | 2.98 | 3 | 2.95 | 0 | 0 | 0 |
27/08/2020 |
2.98
|
30 | 2.90 | 2.99 | 2.98 | 0 | 0 | 0 |
26/08/2020 |
2.90
|
80 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
25/08/2020 |
2.90
|
11,470 | 2.95 | 2.95 | 2.90 | 0 | 0 | 0 |
24/08/2020 |
2.95
|
10,100 | 2.95 | 2.96 | 2.95 | 0 | 0 | 0 |
21/08/2020 |
2.95
|
270 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
20/08/2020 |
2.95
|
10,010 | 3 | 3 | 2.95 | 0 | 0 | 0 |
19/08/2020 |
3
|
350 | 3.01 | 3.09 | 3 | 0 | 0 | 0 |
18/08/2020 |
3.01
|
260 | 2.82 | 3.01 | 2.82 | 0 | 0 | 0 |
17/08/2020 |
2.82
|
540 | 2.80 | 2.95 | 2.81 | 0 | 0 | 0 |
14/08/2020 |
2.80
|
10,030 | 2.82 | 3 | 2.63 | 0 | 0 | 0 |
13/08/2020 |
2.82
|
1,580 | 2.81 | 3 | 2.82 | 0 | 0 | 0 |
12/08/2020 |
2.81
|
670 | 2.71 | 2.89 | 2.81 | 0 | 0 | 0 |
11/08/2020 |
2.71
|
10,050 | 2.81 | 3 | 2.67 | 0 | 0 | 0 |
10/08/2020 |
2.81
|
36,050 | 2.88 | 3.08 | 2.80 | 0 | 0 | 0 |
07/08/2020 |
2.88
|
1,010 | 2.82 | 3 | 2.88 | 0 | 0 | 0 |
06/08/2020 |
2.82
|
3,210 | 2.82 | 3.01 | 2.81 | 0 | 0 | 0 |
05/08/2020 |
2.82
|
5,140 | 2.83 | 3.02 | 2.82 | 0 | 0 | 0 |
04/08/2020 |
2.83
|
16,280 | 2.72 | 2.87 | 2.75 | 0 | 0 | 0 |
03/08/2020 |
2.72
|
40 | 2.86 | 3.05 | 2.69 | 0 | 0 | 0 |
31/07/2020 |
2.86
|
1,030 | 3.07 | 3.10 | 2.86 | 0 | 0 | 0 |
30/07/2020 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
29/07/2020 |
3.07
|
10 | 3 | 3.07 | 3.07 | 0 | 0 | 0 |
28/07/2020 |
3
|
650 | 3 | 3.12 | 2.91 | 0 | 0 | 0 |
27/07/2020 |
3
|
7,020 | 3.02 | 3.10 | 2.90 | 0 | 0 | 0 |
24/07/2020 |
3.02
|
10 | 2.90 | 3.02 | 3.02 | 0 | 0 | 0 |
23/07/2020 |
2.90
|
5,040 | 2.90 | 3.04 | 2.90 | 0 | 0 | 0 |
22/07/2020 |
2.90
|
5,770 | 3.05 | 3.05 | 2.90 | 0 | 0 | 0 |
21/07/2020 |
3.05
|
6,250 | 3.15 | 3.15 | 2.95 | 0 | 0 | 0 |
20/07/2020 |
3.15
|
10 | 3 | 3.15 | 3.15 | 0 | 0 | 0 |
17/07/2020 |
3
|
9,870 | 3 | 3.05 | 3 | 0 | 0 | 0 |
16/07/2020 |
3
|
1,430 | 2.90 | 3.05 | 2.95 | 0 | 0 | 0 |
15/07/2020 |
2.90
|
670 | 2.95 | 2.95 | 2.90 | 0 | 0 | 0 |
14/07/2020 |
2.95
|
18,540 | 3.05 | 3.05 | 2.95 | 0 | 0 | 0 |
13/07/2020 |
3.05
|
14,080 | 3.10 | 3.10 | 2.95 | 0 | 0 | 0 |
10/07/2020 |
3.10
|
6,740 | 3.09 | 3.10 | 3 | 0 | 0 | 0 |
09/07/2020 |
3.09
|
5,020 | 3.09 | 3.09 | 3 | 0 | 0 | 0 |
08/07/2020 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
07/07/2020 |
3.09
|
5,200 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
06/07/2020 |
3.09
|
7,220 | 3 | 3.09 | 3 | 0 | 0 | 0 |
03/07/2020 |
3
|
820 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
02/07/2020 |
2.90
|
6,120 | 2.99 | 3 | 2.90 | 0 | 0 | 0 |
01/07/2020 |
2.99
|
6,830 | 2.81 | 2.99 | 2.91 | 0 | 0 | 0 |
30/06/2020 |
2.81
|
2,250 | 2.86 | 2.86 | 2.81 | 0 | 0 | 0 |
29/06/2020 |
2.86
|
2,010 | 3 | 3 | 2.85 | 0 | 0 | 0 |
26/06/2020 |
3
|
40 | 2.90 | 3 | 3 | 0 | 0 | 0 |
25/06/2020 |
2.90
|
110 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
24/06/2020 |
2.90
|
8,440 | 3.08 | 3.09 | 2.90 | 0 | 0 | 0 |
23/06/2020 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
22/06/2020 |
3.08
|
11,220 | 3 | 3.09 | 2.85 | 0 | 0 | 0 |
19/06/2020 |
3
|
10,000 | 3.09 | 3.09 | 3 | 0 | 0 | 0 |
18/06/2020 |
3.09
|
10 | 2.90 | 3.09 | 3.09 | 0 | 0 | 0 |
17/06/2020 |
2.90
|
21,450 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
16/06/2020 |
2.90
|
9,310 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
15/06/2020 |
3.10
|
13,950 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
12/06/2020 |
3.20
|
30 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
11/06/2020 |
3.20
|
4,200 | 3.15 | 3.37 | 3.15 | 0 | 0 | 0 |
10/06/2020 |
3.15
|
20,470 | 2.99 | 3.15 | 2.99 | 0 | 0 | 0 |
09/06/2020 |
2.99
|
14,970 | 2.85 | 3.04 | 2.80 | 0 | 0 | 0 |
08/06/2020 |
2.85
|
17,870 | 3 | 3.20 | 2.85 | 0 | 0 | 0 |
05/06/2020 |
3
|
1,100 | 2.97 | 3 | 2.97 | 0 | 0 | 0 |
04/06/2020 |
2.97
|
390 | 2.80 | 2.98 | 2.61 | 0 | 0 | 0 |
03/06/2020 |
2.80
|
1,170 | 2.62 | 2.80 | 2.80 | 0 | 0 | 0 |
02/06/2020 |
2.62
|
190 | 2.62 | 2.62 | 2.44 | 0 | 0 | 0 |
01/06/2020 |
2.62
|
4,030 | 2.50 | 2.67 | 2.60 | 0 | 0 | 0 |
29/05/2020 |
2.50
|
4,290 | 2.54 | 2.60 | 2.50 | 0 | 0 | 0 |
28/05/2020 |
2.54
|
620 | 2.73 | 2.73 | 2.54 | 0 | 0 | 0 |
27/05/2020 |
2.73
|
1,150 | 2.93 | 2.93 | 2.73 | 0 | 0 | 0 |
26/05/2020 |
2.93
|
200 | 3.15 | 3.15 | 2.93 | 0 | 0 | 0 |
25/05/2020 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
22/05/2020 |
3.15
|
10 | 3.05 | 3.15 | 3.15 | 0 | 0 | 0 |
21/05/2020 |
3.05
|
1,010 | 3.15 | 3.15 | 2.93 | 0 | 0 | 0 |
20/05/2020 |
3.15
|
1,160 | 3.15 | 3.15 | 2.93 | 0 | 0 | 0 |
19/05/2020 |
3.15
|
1,900 | 3.10 | 3.15 | 2.89 | 0 | 0 | 0 |
18/05/2020 |
3.10
|
220 | 3.33 | 3.33 | 3.10 | 0 | 0 | 0 |
15/05/2020 |
3.33
|
1,400 | 3.58 | 3.58 | 3.33 | 0 | 0 | 0 |
14/05/2020 |
3.58
|
3,950 | 3.36 | 3.58 | 3.13 | 0 | 0 | 0 |
13/05/2020 |
3.36
|
10 | 3.61 | 3.61 | 3.36 | 0 | 0 | 0 |
12/05/2020 |
3.61
|
10 | 3.39 | 3.61 | 3.61 | 0 | 0 | 0 |
11/05/2020 |
3.39
|
20 | 3.39 | 3.62 | 3.39 | 0 | 0 | 0 |
08/05/2020 |
3.39
|
500 | 3.64 | 3.64 | 3.39 | 0 | 0 | 0 |
07/05/2020 |
3.64
|
1,720 | 3.91 | 4.18 | 3.64 | 0 | 0 | 0 |
06/05/2020 |
3.91
|
1,060 | 4.20 | 4.20 | 3.91 | 0 | 0 | 0 |
05/05/2020 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
04/05/2020 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
29/04/2020 |
4.20
|
70 | 4 | 4.20 | 3.80 | 0 | 0 | 0 |
28/04/2020 |
4
|
10 | 3.75 | 4 | 4 | 0 | 0 | 0 |
27/04/2020 |
3.75
|
10 | 3.52 | 3.75 | 3.75 | 0 | 0 | 0 |