Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.66 | -7.19% | 1,084,900 | -1,441 | -0.0 |
8.50
9.18
8.52
|
2 tháng
(2024-07-22) |
-0.87 | -9.27% | 4,524,200 | -9,041 | -0.1 |
8.50
9.52
8.52
|
3 tháng
(2024-06-24) |
-1.17 | -12.07% | 12,899,300 | 4,059 | 0.0 |
8.50
10.40
8.52
|
6 tháng
(2024-03-25) |
0.10 | 1.19% | 18,530,900 | 18,837 | 0.2 |
8.28
10.40
8.52
|
12 tháng
(2023-09-26) |
-1.43 | -14.37% | 25,526,800 | 11,537 | 0.1 |
8.28
10.90
8.52
|
24 tháng
(2022-10-03) |
-0.12 | -1.38% | 74,925,900 | 3,379,837 | 34.6 |
5.62
10.90
8.52
|
36 tháng
(2021-10-06) |
-3.37 | -28.35% | 173,861,000 | 3,352,538 | 34.1 |
5.62
15.86
8.52
|
60 tháng
(2019-10-17) |
3.67 | 75.57% | 218,462,500 | 3,178,328 | 33.6 |
2.26
15.86
8.52
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
4.04
|
48,650 | 3.92 | 4.08 | 3.92 | 0 | 70 | -0.0 |
17/09/2020 |
3.92
|
43,710 | 3.79 | 3.99 | 3.61 | 0 | 0 | 0 |
16/09/2020 |
3.79
|
72,500 | 3.95 | 4.00 | 3.79 | 0 | 0 | 0 |
15/09/2020 |
3.95
|
95,190 | 4.15 | 4.15 | 3.94 | 0 | 0 | 0 |
14/09/2020 |
4.15
|
35,690 | 4.15 | 4.15 | 4.02 | 0 | 0 | 0 |
11/09/2020 |
4.15
|
185,230 | 4.05 | 4.33 | 3.93 | 0 | 500 | -0.0 |
10/09/2020 |
4.05
|
235,030 | 3.79 | 4.05 | 4.05 | 0 | 0 | 0 |
09/09/2020 |
3.79
|
825,610 | 3.54 | 3.79 | 3.53 | 0 | 340 | -0.0 |
08/09/2020 |
3.54
|
2,370 | 3.61 | 3.61 | 3.49 | 0 | 0 | 0 |
07/09/2020 |
3.61
|
28,650 | 3.61 | 3.64 | 3.41 | 0 | 0 | 0 |
04/09/2020 |
3.61
|
28,680 | 3.70 | 3.72 | 3.53 | 0 | 0 | 0 |
03/09/2020 |
3.70
|
2,500 | 3.70 | 3.70 | 3.69 | 0 | 0 | 0 |
01/09/2020 |
3.70
|
51,960 | 3.72 | 3.74 | 3.49 | 0 | 0 | 0 |
31/08/2020 |
3.72
|
38,060 | 3.65 | 3.76 | 3.53 | 0 | 0 | 0 |
28/08/2020 |
3.65
|
22,580 | 3.71 | 3.72 | 3.57 | 0 | 0 | 0 |
27/08/2020 |
3.71
|
32,560 | 3.71 | 3.79 | 3.57 | 0 | 0 | 0 |
26/08/2020 |
3.71
|
20,470 | 3.83 | 3.83 | 3.68 | 0 | 0 | 0 |
25/08/2020 |
3.83
|
4,430 | 3.80 | 3.84 | 3.65 | 0 | 0 | 0 |
24/08/2020 |
3.80
|
10,330 | 3.80 | 3.88 | 3.65 | 0 | 0 | 0 |
21/08/2020 |
3.80
|
224,970 | 3.86 | 3.86 | 3.59 | 830 | 0 | 0.0 |
20/08/2020 |
3.86
|
19,730 | 3.84 | 3.88 | 3.57 | 0 | 0 | 0 |
19/08/2020 |
3.84
|
18,010 | 3.84 | 3.91 | 3.61 | 0 | 0 | 0 |
18/08/2020 |
3.84
|
5,300 | 3.84 | 4.00 | 3.69 | 0 | 0 | 0 |
17/08/2020 |
3.84
|
21,530 | 3.72 | 3.90 | 3.54 | 0 | 0 | 0 |
14/08/2020 |
3.72
|
18,230 | 3.88 | 3.88 | 3.70 | 0 | 0 | 0 |
13/08/2020 |
3.88
|
10,710 | 3.68 | 3.91 | 3.81 | 0 | 0 | 0 |
12/08/2020 |
3.68
|
750 | 3.76 | 3.98 | 3.68 | 0 | 0 | 0 |
11/08/2020 |
3.76
|
5,540 | 3.92 | 4.11 | 3.70 | 0 | 0 | 0 |
10/08/2020 |
3.92
|
11,210 | 3.90 | 4.12 | 3.73 | 0 | 0 | 0 |
07/08/2020 |
3.90
|
27,660 | 4.00 | 4.00 | 3.72 | 0 | 0 | 0 |
06/08/2020 |
4.00
|
150 | 4.00 | 4.04 | 3.77 | 0 | 0 | 0 |
05/08/2020 |
4.00
|
840 | 4.05 | 4.05 | 4.00 | 0 | 0 | 0 |
04/08/2020 |
4.05
|
1,220 | 4.05 | 4.08 | 3.79 | 0 | 0 | 0 |
03/08/2020 |
4.05
|
23,140 | 4.07 | 4.08 | 3.92 | 0 | 0 | 0 |
31/07/2020 |
4.07
|
9,690 | 4.08 | 4.15 | 3.79 | 0 | 0 | 0 |
30/07/2020 |
4.08
|
130 | 3.92 | 4.08 | 4.08 | 0 | 0 | 0 |
29/07/2020 |
3.92
|
20,490 | 3.92 | 4.06 | 3.65 | 0 | 0 | 0 |
28/07/2020 |
3.92
|
55,740 | 3.79 | 3.92 | 3.57 | 0 | 0 | 0 |
27/07/2020 |
3.79
|
2,130 | 4.08 | 4.08 | 3.79 | 0 | 0 | 0 |
24/07/2020 |
4.08
|
11,120 | 4.37 | 4.37 | 4.07 | 0 | 0 | 0 |
23/07/2020 |
4.37
|
13,800 | 4.42 | 4.42 | 4.14 | 0 | 0 | 0 |
22/07/2020 |
4.42
|
9,010 | 4.39 | 4.47 | 4.38 | 0 | 0 | 0 |
21/07/2020 |
4.39
|
7,160 | 4.46 | 4.47 | 4.15 | 0 | 0 | 0 |
20/07/2020 |
4.46
|
67,730 | 4.62 | 4.62 | 4.30 | 0 | 0 | 0 |
17/07/2020 |
4.62
|
16,540 | 4.69 | 4.69 | 4.37 | 0 | 0 | 0 |
16/07/2020 |
4.69
|
22,980 | 4.66 | 4.78 | 4.37 | 0 | 0 | 0 |
15/07/2020 |
4.66
|
112,470 | 4.38 | 4.69 | 4.08 | 0 | 0 | 0 |
14/07/2020 |
4.38
|
32,290 | 4.54 | 4.54 | 4.27 | 0 | 0 | 0 |
13/07/2020 |
4.54
|
70,520 | 4.70 | 4.70 | 4.39 | 0 | 0 | 0 |
10/07/2020 |
4.70
|
190,210 | 4.41 | 4.70 | 4.30 | 0 | 500 | -0.0 |
09/07/2020 |
4.41
|
124,080 | 4.30 | 4.59 | 4.31 | 0 | 0 | 0 |
08/07/2020 |
4.30
|
141,760 | 4.02 | 4.30 | 4.08 | 0 | 300 | -0.0 |
07/07/2020 |
4.02
|
13,880 | 3.76 | 4.02 | 4.02 | 0 | 0 | 0 |
06/07/2020 |
3.76
|
28,710 | 3.52 | 3.76 | 3.76 | 0 | 0 | 0 |
03/07/2020 |
3.52
|
15,380 | 3.29 | 3.52 | 3.52 | 0 | 250 | -0.0 |
02/07/2020 |
3.29
|
9,950 | 3.08 | 3.29 | 3.13 | 0 | 0 | 0 |
01/07/2020 |
3.08
|
31,270 | 2.96 | 3.08 | 2.90 | 0 | 0 | 0 |
30/06/2020 |
2.96
|
22,340 | 3.18 | 3.18 | 2.96 | 250 | 0 | 0.0 |
29/06/2020 |
3.18
|
18,610 | 3.25 | 3.29 | 3.03 | 0 | 0 | 0 |
26/06/2020 |
3.25
|
12,700 | 3.21 | 3.34 | 3.00 | 0 | 0 | 0 |
25/06/2020 |
3.21
|
16,490 | 3.39 | 3.39 | 3.21 | 0 | 0 | 0 |
24/06/2020 |
3.39
|
15,220 | 3.39 | 3.48 | 3.37 | 0 | 0 | 0 |
23/06/2020 |
3.39
|
54,330 | 3.65 | 3.65 | 3.39 | 0 | 0 | 0 |
22/06/2020 |
3.65
|
44,640 | 3.57 | 3.72 | 3.33 | 0 | 0 | 0 |
19/06/2020 |
3.57
|
40,480 | 3.82 | 3.91 | 3.55 | 500 | 0 | 0.0 |
18/06/2020 |
3.82
|
78,470 | 4.10 | 4.10 | 3.82 | 500 | 10 | 0.0 |
17/06/2020 |
4.10
|
3,250 | 4.00 | 4.11 | 3.76 | 0 | 0 | 0 |
16/06/2020 |
4.00
|
27,000 | 3.92 | 4.00 | 3.65 | 0 | 0 | 0 |
15/06/2020 |
3.92
|
28,230 | 4.01 | 4.12 | 3.76 | 0 | 0 | 0 |
12/06/2020 |
4.01
|
81,290 | 4.31 | 4.31 | 4.01 | 0 | 0 | 0 |
11/06/2020 |
4.31
|
55,620 | 4.31 | 4.54 | 4.08 | 0 | 0 | 0 |
10/06/2020 |
4.31
|
85,820 | 4.46 | 4.46 | 4.27 | 0 | 0 | 0 |
09/06/2020 |
4.46
|
47,330 | 4.39 | 4.47 | 4.32 | 0 | 0 | 0 |
08/06/2020 |
4.39
|
198,080 | 4.64 | 4.81 | 4.32 | 0 | 0 | 0 |
05/06/2020 |
4.64
|
180,090 | 4.57 | 4.88 | 4.57 | 0 | 500 | -0.0 |
04/06/2020 |
4.57
|
111,310 | 4.27 | 4.57 | 4.23 | 0 | 500 | -0.0 |
03/06/2020 |
4.27
|
218,910 | 4.17 | 4.31 | 3.88 | 500 | 0 | 0.0 |
02/06/2020 |
4.17
|
57,510 | 4.48 | 4.48 | 4.17 | 500 | 0 | 0.0 |
01/06/2020 |
4.48
|
125,610 | 4.82 | 4.82 | 4.48 | 0 | 0 | 0 |
29/05/2020 |
4.82
|
200,950 | 4.89 | 4.89 | 4.59 | 500 | 10,020 | -0.1 |
28/05/2020 |
4.89
|
217,560 | 4.66 | 4.93 | 4.66 | 0 | 500 | -0.0 |
27/05/2020 |
4.66
|
244,650 | 4.36 | 4.66 | 4.36 | 890 | 10,000 | -0.1 |
26/05/2020 |
4.36
|
200,280 | 4.08 | 4.36 | 4.00 | 0 | 500 | -0.0 |
25/05/2020 |
4.08
|
251,600 | 3.98 | 4.26 | 3.76 | 0 | 500 | -0.0 |
22/05/2020 |
3.98
|
14,770 | 3.72 | 3.98 | 3.98 | 0 | 0 | 0 |
21/05/2020 |
3.72
|
38,100 | 3.48 | 3.72 | 3.72 | 0 | 0 | 0 |
20/05/2020 |
3.48
|
84,010 | 3.25 | 3.48 | 3.44 | 0 | 3,430 | -0.0 |
19/05/2020 |
3.25
|
79,240 | 3.04 | 3.25 | 3.04 | 0 | 500 | -0.0 |
18/05/2020 |
3.04
|
4,990 | 2.85 | 3.04 | 3.04 | 0 | 0 | 0 |
15/05/2020 |
2.85
|
86,890 | 2.67 | 2.85 | 2.82 | 0 | 40,000 | -0.1 |
14/05/2020 |
2.67
|
95,850 | 2.49 | 2.67 | 2.63 | 0 | 74,500 | -0.3 |
13/05/2020 |
2.49
|
30,040 | 2.34 | 2.49 | 2.18 | 0 | 660 | -0.0 |
12/05/2020 |
2.34
|
60 | 2.34 | 2.34 | 2.23 | 0 | 0 | 0 |
11/05/2020 |
2.34
|
640 | 2.27 | 2.34 | 2.13 | 0 | 0 | 0 |
08/05/2020 |
2.27
|
3,290 | 2.34 | 2.34 | 2.20 | 0 | 0 | 0 |
07/05/2020 |
2.34
|
1,400 | 2.39 | 2.39 | 2.23 | 0 | 0 | 0 |
06/05/2020 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 |
05/05/2020 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 |
04/05/2020 |
2.39
|
70 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 |
29/04/2020 |
2.39
|
1,520 | 2.43 | 2.43 | 2.27 | 0 | 0 | 0 |