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) |
-0.60 | -24% | 13,596,900 | 21,700 | 0.0 |
1.78
2.50
1.90
|
2 tháng
(2024-07-22) |
-0.94 | -33.10% | 24,818,300 | 93,400 | 0.2 |
1.78
2.94
1.90
|
3 tháng
(2024-06-21) |
-1.68 | -46.93% | 35,023,100 | 105,200 | 0.2 |
1.78
3.58
1.90
|
6 tháng
(2024-03-25) |
-3.13 | -62.23% | 107,008,400 | -508,900 | -2.5 |
1.78
5.09
1.90
|
12 tháng
(2023-09-25) |
-3.82 | -66.78% | 268,539,100 | 480,011 | 2.1 |
1.78
5.72
1.90
|
24 tháng
(2022-09-30) |
-5.35 | -73.79% | 1,229,539,700 | 721,273 | 4.1 |
1.78
7.91
1.90
|
36 tháng
(2021-10-05) |
-11.66 | -85.98% | 1,703,291,400 | 20,469 | -10.9 |
1.78
28.50
1.90
|
60 tháng
(2019-10-16) |
-3.12 | -62.17% | 2,371,554,390 | 274,149 | -11.0 |
1.78
28.50
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
3.51
|
1,173,250 | 3.74 | 3.74 | 3.49 | 5,580 | 26,590 | -0.1 |
27/04/2020 |
3.74
|
1,688,950 | 3.74 | 3.89 | 3.67 | 4,180 | 76,010 | -0.4 |
24/04/2020 |
3.74
|
975,900 | 3.84 | 3.93 | 3.66 | 21,860 | 12,450 | 0.0 |
23/04/2020 |
3.84
|
1,188,940 | 4.12 | 4.24 | 3.84 | 980 | 26,990 | -0.1 |
22/04/2020 |
4.12
|
1,994,120 | 3.89 | 4.16 | 3.64 | 59,940 | 11,880 | 0.2 |
21/04/2020 |
3.89
|
2,446,780 | 4.18 | 4.40 | 3.89 | 4,000 | 27,290 | -0.1 |
20/04/2020 |
4.18
|
1,462,560 | 3.91 | 4.18 | 4.08 | 11,300 | 19,230 | -0.0 |
17/04/2020 |
3.91
|
1,328,370 | 3.66 | 3.91 | 3.67 | 22,860 | 0 | 0.1 |
16/04/2020 |
3.66
|
717,570 | 3.60 | 3.70 | 3.48 | 16,490 | 4,000 | 0.1 |
15/04/2020 |
3.60
|
910,800 | 3.54 | 3.76 | 3.48 | 6,980 | 5,890 | 0.0 |
14/04/2020 |
3.54
|
1,978,230 | 3.30 | 3.54 | 3.30 | 4,550 | 27,680 | -0.1 |
13/04/2020 |
3.30
|
776,850 | 3.09 | 3.30 | 3.20 | 1,870 | 10 | 0.0 |
10/04/2020 |
3.09
|
1,408,510 | 2.89 | 3.09 | 2.93 | 15,020 | 34,580 | -0.1 |
09/04/2020 |
2.89
|
720,600 | 2.70 | 2.89 | 2.70 | 13,240 | 16,710 | -0.0 |
08/04/2020 |
2.70
|
437,230 | 2.65 | 2.70 | 2.50 | 26,040 | 0 | 0.1 |
07/04/2020 |
2.65
|
741,520 | 2.68 | 2.77 | 2.54 | 15,100 | 0 | 0.1 |
06/04/2020 |
2.68
|
1,285,680 | 2.51 | 2.68 | 2.54 | 30,300 | 10 | 0.1 |
03/04/2020 |
2.51
|
1,439,760 | 2.35 | 2.51 | 2.36 | 37,010 | 3,600 | 0.1 |
01/04/2020 |
2.35
|
844,050 | 2.35 | 2.45 | 2.19 | 28,420 | 0 | 0.1 |
31/03/2020 |
2.35
|
1,484,150 | 2.52 | 2.52 | 2.35 | 5,860 | 0 | 0.0 |
30/03/2020 |
2.52
|
102,970 | 2.70 | 2.70 | 2.52 | 0 | 0 | 0 |
27/03/2020 |
2.70
|
434,730 | 2.90 | 3.00 | 2.70 | 7,220 | 0 | 0.0 |
26/03/2020 |
2.90
|
1,045,220 | 2.77 | 2.96 | 2.70 | 31,550 | 0 | 0.1 |
25/03/2020 |
2.77
|
1,811,110 | 2.97 | 3.15 | 2.77 | 27,390 | 0 | 0.1 |
24/03/2020 |
2.97
|
329,140 | 3.18 | 3.18 | 2.97 | 0 | 0 | 0 |
23/03/2020 |
3.18
|
49,720 | 3.42 | 3.42 | 3.18 | 0 | 0 | 0 |
20/03/2020 |
3.42
|
577,730 | 3.67 | 3.67 | 3.42 | 10 | 0 | 0 |
19/03/2020 |
3.67
|
2,156,120 | 3.44 | 3.68 | 3.24 | 0 | 140 | -0.0 |
18/03/2020 |
3.44
|
1,166,360 | 3.22 | 3.44 | 3.43 | 0 | 0 | 0 |
17/03/2020 |
3.22
|
345,010 | 3.46 | 3.46 | 3.22 | 0 | 0 | 0 |
16/03/2020 |
3.46
|
494,530 | 3.71 | 3.71 | 3.46 | 0 | 0 | 0 |
13/03/2020 |
3.71
|
139,690 | 3.99 | 3.99 | 3.71 | 0 | 0 | 0 |
12/03/2020 |
3.99
|
13,790 | 4.28 | 4.28 | 3.99 | 0 | 0 | 0 |
11/03/2020 |
4.28
|
1,376,930 | 4.60 | 4.63 | 4.28 | 0 | 590 | -0.0 |
10/03/2020 |
4.60
|
1,964,420 | 4.94 | 4.94 | 4.60 | 0 | 16,030 | -0.1 |
09/03/2020 |
4.94
|
273,950 | 5.31 | 5.31 | 4.94 | 0 | 0 | 0 |
06/03/2020 |
5.31
|
687,650 | 5.11 | 5.43 | 5.11 | 0 | 28,200 | -0.2 |
05/03/2020 |
5.11
|
1,503,710 | 4.78 | 5.11 | 4.48 | 590 | 2,000 | -0.0 |
04/03/2020 |
4.78
|
2,202,520 | 5.07 | 5.39 | 4.76 | 0 | 3,350 | -0.0 |
03/03/2020 |
5.07
|
1,806,370 | 4.74 | 5.07 | 4.93 | 0 | 0 | 0 |
02/03/2020 |
4.74
|
1,489,930 | 4.43 | 4.74 | 4.39 | 30,790 | 1,790 | 0.2 |
28/02/2020 |
4.43
|
2,756,350 | 4.30 | 4.60 | 4.17 | 2,000 | 11,360 | -0.1 |
27/02/2020 |
4.30
|
1,484,740 | 4.02 | 4.30 | 4.02 | 2,000 | 14,600 | -0.1 |
26/02/2020 |
4.02
|
1,421,090 | 3.77 | 4.04 | 3.62 | 1,790 | 26,800 | -0.1 |
25/02/2020 |
3.77
|
1,999,630 | 3.54 | 3.78 | 3.53 | 12,360 | 0 | 0.1 |
24/02/2020 |
3.54
|
1,690,890 | 3.62 | 3.84 | 3.40 | 0 | 0 | 0 |
21/02/2020 |
3.62
|
1,998,380 | 3.68 | 3.91 | 3.50 | 15,000 | 22,980 | -0.0 |
20/02/2020 |
3.68
|
1,385,430 | 3.44 | 3.68 | 3.47 | 0 | 12,020 | -0.1 |
19/02/2020 |
3.44
|
1,999,330 | 3.37 | 3.59 | 3.38 | 0 | 31,310 | -0.1 |
18/02/2020 |
3.37
|
1,433,540 | 3.16 | 3.37 | 3.26 | 5,350 | 0 | 0.0 |
17/02/2020 |
3.16
|
832,310 | 2.96 | 3.16 | 2.92 | 24,650 | 6,170 | 0.1 |
14/02/2020 |
2.96
|
1,032,300 | 3.13 | 3.13 | 2.92 | 3,590 | 28,850 | -0.1 |
13/02/2020 |
3.13
|
990,800 | 3.07 | 3.24 | 3.04 | 24,800 | 14,670 | 0.0 |
12/02/2020 |
3.07
|
1,798,040 | 2.93 | 3.13 | 3.01 | 0 | 20,040 | -0.1 |
11/02/2020 |
2.93
|
934,360 | 2.75 | 2.93 | 2.77 | 38,900 | 1,670 | 0.1 |
10/02/2020 |
2.75
|
917,440 | 2.77 | 2.78 | 2.63 | 14,670 | 1,730 | 0.0 |
07/02/2020 |
2.77
|
1,436,380 | 2.60 | 2.78 | 2.67 | 10,960 | 2,030 | 0.0 |
06/02/2020 |
2.60
|
206,360 | 2.43 | 2.60 | 2.43 | 6,750 | 10,000 | -0.0 |
05/02/2020 |
2.43
|
712,630 | 2.55 | 2.62 | 2.42 | 5,730 | 6,310 | -0.0 |
04/02/2020 |
2.55
|
350,630 | 2.58 | 2.64 | 2.42 | 0 | 17,390 | -0.1 |
03/02/2020 |
2.58
|
1,242,850 | 2.60 | 2.62 | 2.43 | 32,030 | 4,060 | 0.1 |
31/01/2020 |
2.60
|
1,359,040 | 2.80 | 2.99 | 2.60 | 6,310 | 55,590 | -0.2 |
30/01/2020 |
2.80
|
699,140 | 2.62 | 2.80 | 2.66 | 10,930 | 21,850 | -0.0 |
22/01/2020 |
2.62
|
712,550 | 2.45 | 2.62 | 2.51 | 5,310 | 0 | 0.0 |
21/01/2020 |
2.45
|
526,360 | 2.30 | 2.45 | 2.39 | 8,500 | 0 | 0.0 |
20/01/2020 |
2.30
|
849,460 | 2.15 | 2.30 | 2.22 | 9,120 | 1,370 | 0.0 |
17/01/2020 |
2.15
|
540,390 | 2.14 | 2.23 | 2.04 | 43,380 | 0 | 0.1 |
16/01/2020 |
2.14
|
580,020 | 2.26 | 2.36 | 2.12 | 6,590 | 940 | 0.0 |
15/01/2020 |
2.26
|
643,110 | 2.43 | 2.50 | 2.26 | 2,330 | 0 | 0.0 |
14/01/2020 |
2.43
|
296,940 | 2.42 | 2.47 | 2.43 | 7,500 | 0 | 0.0 |
13/01/2020 |
2.42
|
268,870 | 2.48 | 2.53 | 2.42 | 1,500 | 100 | 0.0 |
10/01/2020 |
2.48
|
353,790 | 2.47 | 2.53 | 2.43 | 200 | 630 | -0.0 |
09/01/2020 |
2.47
|
321,520 | 2.56 | 2.56 | 2.47 | 240 | 0 | 0.0 |
08/01/2020 |
2.56
|
676,810 | 2.70 | 2.70 | 2.51 | 1,000 | 0 | 0.0 |
07/01/2020 |
2.70
|
462,570 | 2.70 | 2.73 | 2.56 | 730 | 0 | 0.0 |
06/01/2020 |
2.70
|
558,850 | 2.87 | 2.92 | 2.70 | 0 | 0 | 0 |
03/01/2020 |
2.87
|
331,810 | 2.86 | 2.90 | 2.80 | 0 | 0 | 0 |
02/01/2020 |
2.86
|
1,151,650 | 3.07 | 3.07 | 2.86 | 1,000 | 0 | 0.0 |
31/12/2019 |
3.07
|
1,380,900 | 3.29 | 3.31 | 3.07 | 0 | 1,310 | -0.0 |
30/12/2019 |
3.29
|
344,390 | 3.34 | 3.42 | 3.28 | 10,350 | 0 | 0.0 |
27/12/2019 |
3.34
|
546,200 | 3.38 | 3.54 | 3.32 | 0 | 1,920 | -0.0 |
26/12/2019 |
3.38
|
550,460 | 3.47 | 3.48 | 3.37 | 4,080 | 1,850 | 0.0 |
25/12/2019 |
3.47
|
421,610 | 3.48 | 3.54 | 3.47 | 0 | 12,430 | -0.1 |
24/12/2019 |
3.48
|
548,640 | 3.47 | 3.62 | 3.47 | 10,350 | 0 | 0.0 |
23/12/2019 |
3.47
|
1,977,540 | 3.40 | 3.63 | 3.43 | 2,740 | 8,000 | -0.0 |
20/12/2019 |
3.40
|
568,640 | 3.37 | 3.48 | 3.37 | 12,890 | 0 | 0.1 |
19/12/2019 |
3.37
|
581,950 | 3.34 | 3.48 | 3.34 | 2,600 | 8,180 | -0.0 |
18/12/2019 |
3.34
|
571,030 | 3.48 | 3.49 | 3.32 | 0 | 17,010 | -0.1 |
17/12/2019 |
3.48
|
528,370 | 3.61 | 3.62 | 3.48 | 0 | 24,130 | -0.1 |
16/12/2019 |
3.61
|
698,600 | 3.60 | 3.68 | 3.54 | 6,320 | 10,170 | -0.0 |
13/12/2019 |
3.60
|
908,510 | 3.56 | 3.72 | 3.60 | 18,870 | 1,750 | 0.1 |
12/12/2019 |
3.56
|
1,458,580 | 3.34 | 3.57 | 3.34 | 24,130 | 1,610 | 0.1 |
11/12/2019 |
3.34
|
430,900 | 3.31 | 3.39 | 3.25 | 1,240 | 10,320 | -0.0 |
10/12/2019 |
3.31
|
722,050 | 3.54 | 3.54 | 3.31 | 0 | 38,780 | -0.2 |
09/12/2019 |
3.54
|
265,510 | 3.64 | 3.74 | 3.50 | 0 | 4,320 | -0.0 |
06/12/2019 |
3.64
|
1,252,050 | 3.50 | 3.68 | 3.26 | 17,850 | 2,240 | 0.1 |
05/12/2019 |
3.50
|
520,130 | 3.42 | 3.54 | 3.43 | 3,960 | 0 | 0.0 |
04/12/2019 |
3.42
|
124,880 | 3.35 | 3.47 | 3.27 | 7,560 | 7,550 | 0.0 |
03/12/2019 |
3.35
|
99,910 | 3.39 | 3.50 | 3.34 | 160 | 10,740 | -0.0 |
02/12/2019 |
3.39
|
203,500 | 3.54 | 3.58 | 3.39 | 500 | 19,960 | -0.1 |