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) |
0.11 | 1% | 19,100 | -600 | -0.0 |
10.50
11.20
10.80
|
2 tháng
(2024-07-22) |
0.30 | 2.83% | 76,200 | 1,100 | 0.0 |
10.31
11.36
10.80
|
3 tháng
(2024-06-21) |
-0.08 | -0.77% | 119,700 | 1,000 | 0.0 |
10.31
11.36
10.80
|
6 tháng
(2024-03-25) |
1.92 | 21.63% | 508,600 | 5,200 | 0.1 |
8.88
11.36
10.80
|
12 tháng
(2023-09-25) |
3.73 | 52.86% | 1,127,500 | 2,300 | 0.0 |
7.07
11.36
10.80
|
24 tháng
(2022-09-30) |
4.53 | 72.16% | 3,343,100 | 19,100 | 0.2 |
4.43
11.36
10.80
|
36 tháng
(2021-10-05) |
4.49 | 71.28% | 13,305,500 | 18,389 | -0.2 |
4.43
11.36
10.80
|
60 tháng
(2019-10-16) |
6.21 | 135.09% | 24,226,560 | -84,451 | -0.8 |
2.40
11.36
10.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/09/2020 |
3.35
|
46,680 | 3.22 | 3.35 | 3.20 | 0 | 0 | 0 |
14/09/2020 |
3.22
|
11,340 | 3.22 | 3.22 | 3.20 | 0 | 0 | 0 |
11/09/2020 |
3.22
|
64,840 | 3.11 | 3.30 | 3.14 | 0 | 0 | 0 |
10/09/2020 |
3.11
|
3,130 | 3.14 | 3.16 | 3.10 | 0 | 0 | 0 |
09/09/2020 |
3.14
|
5,590 | 3.12 | 3.16 | 3.10 | 0 | 0 | 0 |
08/09/2020 |
3.12
|
5,640 | 3.10 | 3.13 | 3.08 | 0 | 0 | 0 |
07/09/2020 |
3.10
|
14,840 | 3.12 | 3.19 | 3.10 | 0 | 0 | 0 |
04/09/2020 |
3.12
|
7,030 | 3.22 | 3.22 | 3.06 | 0 | 0 | 0 |
03/09/2020 |
3.22
|
21,960 | 3.13 | 3.35 | 3.16 | 0 | 0 | 0 |
01/09/2020 |
3.13
|
20,610 | 3.19 | 3.19 | 3.07 | 0 | 170 | -0.0 |
31/08/2020 |
3.19
|
11,210 | 3.19 | 3.19 | 3.14 | 0 | 0 | 0 |
28/08/2020 |
3.19
|
15,160 | 3.16 | 3.26 | 3.10 | 10 | 0 | 0.0 |
27/08/2020 |
3.16
|
32,390 | 3.25 | 3.25 | 3.13 | 10 | 0 | 0.0 |
26/08/2020 |
3.25
|
7,560 | 3.14 | 3.26 | 3.05 | 10 | 0 | 0.0 |
25/08/2020 |
3.14
|
18,120 | 3.15 | 3.25 | 3.13 | 0 | 0 | 0 |
24/08/2020 |
3.15
|
57,470 | 3.13 | 3.24 | 3.14 | 10 | 0 | 0.0 |
21/08/2020 |
3.13
|
11,050 | 3.25 | 3.25 | 3.06 | 0 | 0 | 0 |
20/08/2020 |
3.25
|
5,380 | 3.10 | 3.27 | 3.06 | 0 | 0 | 0 |
19/08/2020 |
3.10
|
29,140 | 3.27 | 3.27 | 3.09 | 0 | 0 | 0 |
18/08/2020 |
3.27
|
29,250 | 3.35 | 3.42 | 3.13 | 0 | 0 | 0 |
17/08/2020 |
3.35
|
17,150 | 3.61 | 3.62 | 3.35 | 0 | 0 | 0 |
14/08/2020 |
3.61
|
45,190 | 3.53 | 3.76 | 3.32 | 0 | 2,000 | -0.0 |
13/08/2020 |
3.53
|
66,480 | 3.30 | 3.53 | 3.53 | 0 | 1,810 | -0.0 |
12/08/2020 |
3.30
|
34,550 | 3.09 | 3.30 | 3.09 | 0 | 0 | 0 |
11/08/2020 |
3.09
|
28,300 | 2.89 | 3.09 | 2.94 | 0 | 0 | 0 |
10/08/2020 |
2.89
|
4,420 | 2.89 | 2.95 | 2.88 | 0 | 0 | 0 |
07/08/2020 |
2.89
|
6,130 | 2.92 | 2.92 | 2.89 | 0 | 0 | 0 |
06/08/2020 |
2.92
|
7,400 | 2.89 | 2.92 | 2.85 | 0 | 0 | 0 |
05/08/2020 |
2.89
|
2,960 | 2.97 | 2.97 | 2.89 | 0 | 0 | 0 |
04/08/2020 |
2.97
|
450 | 3.03 | 3.03 | 2.97 | 0 | 0 | 0 |
03/08/2020 |
3.03
|
1,780 | 3.07 | 3.07 | 3.02 | 0 | 0 | 0 |
31/07/2020 |
3.07
|
10 | 2.96 | 3.07 | 3.07 | 0 | 0 | 0 |
30/07/2020 |
2.96
|
3,320 | 2.98 | 3.11 | 2.78 | 0 | 0 | 0 |
29/07/2020 |
2.98
|
1,020 | 2.95 | 3.02 | 2.75 | 0 | 0 | 0 |
28/07/2020 |
2.95
|
15,070 | 2.83 | 2.95 | 2.70 | 0 | 0 | 0 |
27/07/2020 |
2.83
|
9,630 | 3.04 | 3.04 | 2.83 | 0 | 0 | 0 |
24/07/2020 |
3.04
|
4,090 | 3.16 | 3.16 | 2.97 | 0 | 0 | 0 |
23/07/2020 |
3.16
|
23,310 | 3.05 | 3.19 | 3.05 | 0 | 0 | 0 |
22/07/2020 |
3.05
|
3,870 | 3.16 | 3.16 | 3.05 | 0 | 0 | 0 |
21/07/2020 |
3.16
|
14,430 | 3.16 | 3.16 | 3.15 | 0 | 0 | 0 |
20/07/2020 |
3.16
|
2,250 | 3.12 | 3.16 | 3.11 | 0 | 0 | 0 |
17/07/2020 |
3.12
|
16,270 | 3.12 | 3.12 | 3.00 | 0 | 0 | 0 |
16/07/2020 |
3.12
|
1,190 | 3.07 | 3.12 | 3.07 | 0 | 0 | 0 |
15/07/2020 |
3.07
|
2,240 | 3.12 | 3.12 | 2.97 | 0 | 0 | 0 |
14/07/2020 |
3.12
|
3,780 | 3.05 | 3.12 | 3.03 | 0 | 0 | 0 |
13/07/2020 |
3.05
|
1,880 | 3.04 | 3.13 | 3.04 | 0 | 0 | 0 |
10/07/2020 |
3.04
|
8,910 | 3.15 | 3.15 | 3.03 | 0 | 1,210 | -0.0 |
09/07/2020 |
3.15
|
3,200 | 3.01 | 3.15 | 2.99 | 0 | 0 | 0 |
08/07/2020 |
3.01
|
6,900 | 3.16 | 3.16 | 3.01 | 0 | 0 | 0 |
07/07/2020 |
3.16
|
16,450 | 3.40 | 3.40 | 3.16 | 0 | 440 | -0.0 |
06/07/2020 |
3.40
|
10,930 | 3.49 | 3.49 | 3.25 | 940 | 0 | 0.0 |
03/07/2020 |
3.49
|
3,150 | 3.49 | 3.49 | 3.25 | 0 | 0 | 0 |
02/07/2020 |
3.49
|
9,260 | 3.36 | 3.57 | 3.14 | 0 | 0 | 0 |
01/07/2020 |
3.36
|
18,700 | 3.15 | 3.36 | 3.04 | 0 | 0 | 0 |
30/06/2020 |
3.15
|
9,070 | 3.38 | 3.51 | 3.15 | 0 | 0 | 0 |
29/06/2020 |
3.38
|
5,730 | 3.62 | 3.73 | 3.38 | 0 | 0 | 0 |
26/06/2020 |
3.62
|
1,270 | 3.65 | 3.76 | 3.57 | 0 | 0 | 0 |
25/06/2020 |
3.65
|
5,310 | 3.59 | 3.73 | 3.57 | 0 | 0 | 0 |
24/06/2020 |
3.59
|
3,870 | 3.73 | 3.85 | 3.59 | 0 | 0 | 0 |
23/06/2020 |
3.73
|
18,220 | 3.49 | 3.73 | 3.50 | 0 | 0 | 0 |
22/06/2020 |
3.49
|
6,810 | 3.40 | 3.49 | 3.34 | 0 | 0 | 0 |
19/06/2020 |
3.40
|
7,630 | 3.42 | 3.50 | 3.28 | 0 | 0 | 0 |
18/06/2020 |
3.42
|
2,750 | 3.61 | 3.61 | 3.38 | 0 | 0 | 0 |
17/06/2020 |
3.61
|
3,830 | 3.58 | 3.64 | 3.42 | 0 | 0 | 0 |
16/06/2020 |
3.58
|
3,410 | 3.57 | 3.58 | 3.33 | 0 | 0 | 0 |
15/06/2020 |
3.57
|
14,180 | 3.57 | 3.65 | 3.33 | 0 | 0 | 0 |
12/06/2020 |
3.57
|
13,970 | 3.62 | 3.62 | 3.37 | 10 | 0 | 0.0 |
11/06/2020 |
3.62
|
59,020 | 3.63 | 3.76 | 3.62 | 90 | 0 | 0.0 |
10/06/2020 |
3.63
|
28,240 | 3.80 | 3.80 | 3.62 | 440 | 0 | 0.0 |
09/06/2020 |
3.80
|
53,930 | 3.82 | 3.88 | 3.73 | 4,000 | 0 | 0.0 |
08/06/2020 |
3.82
|
23,640 | 3.91 | 3.91 | 3.65 | 0 | 0 | 0 |
05/06/2020 |
3.91
|
18,000 | 4.03 | 4.03 | 3.75 | 0 | 0 | 0 |
04/06/2020 |
4.03
|
29,520 | 3.80 | 4.07 | 3.61 | 0 | 0 | 0 |
03/06/2020 |
3.80
|
64,490 | 4.07 | 4.07 | 3.79 | 10 | 0 | 0 |
02/06/2020 |
4.07
|
107,340 | 3.81 | 4.08 | 3.81 | 10 | 14,270 | -0.1 |
01/06/2020 |
3.81
|
12,070 | 3.57 | 3.81 | 3.81 | 0 | 0 | 0 |
29/05/2020 |
3.57
|
28,480 | 3.34 | 3.57 | 3.57 | 0 | 0 | 0 |
28/05/2020 |
3.34
|
31,290 | 3.13 | 3.34 | 3.28 | 0 | 0 | 0 |
27/05/2020 |
3.13
|
56,440 | 2.93 | 3.13 | 3.04 | 0 | 0 | 0 |
26/05/2020 |
2.93
|
3,410 | 2.82 | 2.95 | 2.81 | 0 | 0 | 0 |
25/05/2020 |
2.82
|
24,330 | 2.66 | 2.84 | 2.67 | 0 | 0 | 0 |
22/05/2020 |
2.66
|
28,420 | 2.59 | 2.66 | 2.59 | 0 | 0 | 0 |
21/05/2020 |
2.59
|
7,060 | 2.65 | 2.65 | 2.59 | 0 | 0 | 0 |
20/05/2020 |
2.65
|
5,050 | 2.63 | 2.65 | 2.62 | 0 | 0 | 0 |
19/05/2020 |
2.63
|
5,200 | 2.60 | 2.64 | 2.60 | 0 | 0 | 0 |
18/05/2020 |
2.60
|
13,950 | 2.63 | 2.63 | 2.59 | 0 | 0 | 0 |
15/05/2020 |
2.63
|
1,620 | 2.65 | 2.65 | 2.59 | 0 | 0 | 0 |
14/05/2020 |
2.65
|
9,480 | 2.66 | 2.66 | 2.58 | 0 | 0 | 0 |
13/05/2020 |
2.66
|
16,600 | 2.62 | 2.66 | 2.56 | 0 | 0 | 0 |
12/05/2020 |
2.62
|
15,560 | 2.60 | 2.62 | 2.55 | 0 | 0 | 0 |
11/05/2020 |
2.60
|
1,320 | 2.55 | 2.63 | 2.59 | 0 | 0 | 0 |
08/05/2020 |
2.55
|
17,200 | 2.63 | 2.66 | 2.51 | 0 | 6,500 | -0.0 |
07/05/2020 |
2.63
|
2,380 | 2.65 | 2.65 | 2.56 | 0 | 0 | 0 |
06/05/2020 |
2.65
|
12,540 | 2.66 | 2.66 | 2.53 | 0 | 0 | 0 |
05/05/2020 |
2.66
|
2,010 | 2.67 | 2.67 | 2.65 | 0 | 0 | 0 |
04/05/2020 |
2.67
|
500 | 2.65 | 2.67 | 2.67 | 0 | 0 | 0 |
29/04/2020 |
2.65
|
6,120 | 2.68 | 2.68 | 2.55 | 0 | 0 | 0 |
28/04/2020 |
2.68
|
14,580 | 2.66 | 2.70 | 2.66 | 0 | 0 | 0 |
27/04/2020 |
2.66
|
840 | 2.64 | 2.71 | 2.63 | 0 | 0 | 0 |
24/04/2020 |
2.64
|
12,320 | 2.62 | 2.81 | 2.62 | 0 | 0 | 0 |