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) |
-0.20 | -2.53% | 730,200 | 0 | 0 |
7.60
8
7.70
|
2 tháng
(2024-07-22) |
-0.30 | -3.75% | 2,002,700 | 0 | 0 |
7.40
8.10
7.70
|
3 tháng
(2024-06-21) |
-0.80 | -9.41% | 3,082,100 | 0 | 0 |
7.40
8.50
7.70
|
6 tháng
(2024-03-25) |
-0.90 | -10.47% | 9,444,600 | 0 | 0 |
7.40
9.10
7.70
|
12 tháng
(2023-09-25) |
-3.20 | -29.36% | 19,795,400 | -500 | -0.0 |
7.40
10.90
7.70
|
24 tháng
(2022-09-30) |
-5.30 | -40.77% | 79,206,991 | -500 | -0.0 |
7.40
15.10
7.70
|
36 tháng
(2021-10-05) |
-6.40 | -45.39% | 106,457,914 | -500 | -0.0 |
7.40
18.20
7.70
|
60 tháng
(2019-10-16) |
3.10 | 67.39% | 176,106,927 | 700 | 0.0 |
2.80
18.20
7.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2020 |
4.30
|
84,540 | 4.50 | 4.50 | 4 | 0 | 0 | 0 |
24/04/2020 |
4.50
|
39,110 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
23/04/2020 |
4.60
|
55,000 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
22/04/2020 |
4.60
|
99,100 | 4.60 | 4.80 | 4.40 | 0 | 0 | 0 |
21/04/2020 |
4.60
|
162,550 | 5.10 | 5.20 | 4.50 | 0 | 0 | 0 |
20/04/2020 |
5.10
|
176,410 | 4.80 | 5.50 | 4.80 | 0 | 0 | 0 |
17/04/2020 |
4.80
|
128,000 | 4.40 | 4.80 | 4.30 | 0 | 0 | 0 |
16/04/2020 |
4.40
|
82,430 | 4 | 4.40 | 4 | 0 | 0 | 0 |
15/04/2020 |
4
|
155,700 | 4.50 | 4.50 | 4 | 0 | 0 | 0 |
14/04/2020 |
4.50
|
175,010 | 4.70 | 5.20 | 4.40 | 0 | 0 | 0 |
13/04/2020 |
4.70
|
111,900 | 4.10 | 4.70 | 4.30 | 0 | 0 | 0 |
10/04/2020 |
4.10
|
105,200 | 3.60 | 4.10 | 3.80 | 0 | 0 | 0 |
09/04/2020 |
3.60
|
50,000 | 3.30 | 3.60 | 3.20 | 0 | 0 | 0 |
08/04/2020 |
3.30
|
20,000 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
07/04/2020 |
3.10
|
10,310 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
06/04/2020 |
3.10
|
500 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
03/04/2020 |
2.90
|
100 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
01/04/2020 |
2.80
|
500 | 3 | 3 | 2.80 | 0 | 0 | 0 |
31/03/2020 |
3
|
3,100 | 3 | 3 | 2.80 | 0 | 0 | 0 |
30/03/2020 |
3
|
0 | 2.90 | 3 | 3 | 0 | 0 | 0 |
27/03/2020 |
2.90
|
3,710 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
26/03/2020 |
2.90
|
24,600 | 3 | 3 | 2.90 | 0 | 0 | 0 |
25/03/2020 |
3
|
12,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
24/03/2020 |
3.10
|
2,500 | 3 | 3.10 | 3.10 | 0 | 0 | 0 |
23/03/2020 |
3
|
6,710 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
20/03/2020 |
3.20
|
7,400 | 3 | 3.20 | 3 | 0 | 0 | 0 |
19/03/2020 |
3
|
46,300 | 3 | 3.10 | 3 | 0 | 0 | 0 |
18/03/2020 |
3
|
15,500 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
17/03/2020 |
2.90
|
9,500 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
16/03/2020 |
2.80
|
3,300 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
13/03/2020 |
2.90
|
13,400 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
12/03/2020 |
2.90
|
24,100 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
11/03/2020 |
3.10
|
4,300 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
10/03/2020 |
3.10
|
9,500 | 3 | 3.30 | 2.80 | 0 | 0 | 0 |
09/03/2020 |
3
|
44,800 | 3.20 | 3.30 | 2.90 | 0 | 0 | 0 |
06/03/2020 |
3.20
|
6,800 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
05/03/2020 |
3.20
|
9,800 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
04/03/2020 |
3.30
|
12,800 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
03/03/2020 |
3.30
|
23,300 | 3.30 | 3.30 | 3.20 | 0 | 3,000 | -0.0 |
02/03/2020 |
3.30
|
7,800 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
28/02/2020 |
3.30
|
10,400 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
27/02/2020 |
3.40
|
21,600 | 3.20 | 3.50 | 3.20 | 3,000 | 0 | 0.0 |
26/02/2020 |
3.20
|
5,600 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
25/02/2020 |
3.10
|
2,700 | 3 | 3.20 | 3 | 0 | 0 | 0 |
24/02/2020 |
3
|
13,600 | 3.20 | 3.20 | 3 | 0 | 3,600 | -0.0 |
21/02/2020 |
3.20
|
23,700 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
20/02/2020 |
3.40
|
4,800 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
19/02/2020 |
3.40
|
17,400 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
18/02/2020 |
3.20
|
10,900 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
17/02/2020 |
3.30
|
20,510 | 3.10 | 3.40 | 3.10 | 3,600 | 0 | 0.0 |
14/02/2020 |
3.10
|
3,400 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
13/02/2020 |
3.10
|
21,700 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
12/02/2020 |
3.10
|
84,110 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
11/02/2020 |
3.20
|
9,300 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
10/02/2020 |
3.30
|
12,200 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
07/02/2020 |
3.60
|
39,400 | 3.40 | 3.70 | 3.50 | 0 | 0 | 0 |
06/02/2020 |
3.40
|
34,000 | 3.10 | 3.40 | 3 | 0 | 0 | 0 |
05/02/2020 |
3.10
|
37,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
04/02/2020 |
3.10
|
19,200 | 2.80 | 3.10 | 2.90 | 0 | 0 | 0 |
03/02/2020 |
2.80
|
99,900 | 3 | 3.10 | 2.70 | 0 | 0 | 0 |
31/01/2020 |
3
|
2,600 | 3 | 3.10 | 3 | 0 | 0 | 0 |
30/01/2020 |
3
|
500 | 3 | 3 | 3 | 0 | 0 | 0 |
22/01/2020 |
3
|
200 | 3 | 3 | 3 | 0 | 0 | 0 |
21/01/2020 |
3
|
6,700 | 3 | 3.10 | 3 | 0 | 0 | 0 |
20/01/2020 |
3
|
5,700 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
17/01/2020 |
3.30
|
100 | 3 | 3.30 | 3.30 | 0 | 0 | 0 |
16/01/2020 |
3
|
5,500 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
15/01/2020 |
3.30
|
2,400 | 3.20 | 3.30 | 3.30 | 0 | 0 | 0 |
14/01/2020 |
3.20
|
400 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
13/01/2020 |
3.20
|
300 | 3 | 3.20 | 3.10 | 0 | 0 | 0 |
10/01/2020 |
3
|
1,700 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
09/01/2020 |
3.30
|
100 | 3.20 | 3.30 | 3.30 | 0 | 0 | 0 |
08/01/2020 |
3.20
|
2,900 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
07/01/2020 |
3.30
|
800 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
06/01/2020 |
3.30
|
4,000 | 3.50 | 3.50 | 3 | 0 | 0 | 0 |
03/01/2020 |
3.50
|
800 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
02/01/2020 |
3.50
|
900 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
31/12/2019 |
3.50
|
1,500 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
30/12/2019 |
3.50
|
10,409 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
27/12/2019 |
3.50
|
410 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
26/12/2019 |
3.50
|
3,800 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
25/12/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
24/12/2019 |
3.50
|
1,300 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
23/12/2019 |
3.50
|
700 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
20/12/2019 |
3.60
|
2,100 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
19/12/2019 |
3.50
|
3,600 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
18/12/2019 |
3.50
|
900 | 3.30 | 3.50 | 3.50 | 0 | 0 | 0 |
17/12/2019 |
3.30
|
16,700 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
16/12/2019 |
3.50
|
1,519 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
13/12/2019 |
3.60
|
1,600 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
12/12/2019 |
3.60
|
9,100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
11/12/2019 |
3.60
|
2,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
10/12/2019 |
3.70
|
1,600 | 3.60 | 3.80 | 3.70 | 0 | 0 | 0 |
09/12/2019 |
3.60
|
9,300 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
06/12/2019 |
3.70
|
5,500 | 3.50 | 3.70 | 3.60 | 0 | 0 | 0 |
05/12/2019 |
3.50
|
13,000 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
04/12/2019 |
3.60
|
5,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
03/12/2019 |
3.70
|
500 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
02/12/2019 |
3.90
|
800 | 3.60 | 3.90 | 3.80 | 0 | 0 | 0 |
29/11/2019 |
3.60
|
10,900 | 3.60 | 4 | 3.60 | 0 | 0 | 0 |