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) |
-0.10 | -3.23% | 168,600 | 0 | 0 |
2.90
3.20
3
|
2 tháng
(2024-07-22) |
-0.30 | -9.09% | 720,900 | 0 | 0 |
2.90
3.30
3
|
3 tháng
(2024-06-21) |
-0.60 | -16.67% | 1,340,600 | 0 | 0 |
2.90
3.60
3
|
6 tháng
(2024-03-25) |
-1 | -25% | 3,485,196 | 0 | 0 |
2.90
4
3
|
12 tháng
(2023-09-25) |
-1.80 | -37.50% | 8,701,523 | 0 | 0 |
2.90
4.90
3
|
24 tháng
(2022-09-30) |
-1.90 | -38.78% | 33,684,025 | 0 | 0 |
2.60
6.30
3
|
36 tháng
(2021-10-05) |
-11.90 | -79.87% | 44,833,888 | 0 | 0 |
2.60
21.80
3
|
60 tháng
(2019-10-16) |
-1.50 | -33.33% | 53,144,361 | -152,090 | -0.5 |
2.60
27.20
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2020 |
3.80
|
104 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
24/04/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
23/04/2020 |
4.10
|
1,019 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
22/04/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
21/04/2020 |
4.10
|
110 | 3.50 | 4.10 | 4.10 | 0 | 0 | 0 |
20/04/2020 |
3.50
|
1,100 | 3.90 | 3.90 | 3.50 | 0 | 0 | 0 |
17/04/2020 |
3.90
|
100 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
16/04/2020 |
4.10
|
100 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
15/04/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
14/04/2020 |
4.40
|
21 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
13/04/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
10/04/2020 |
4.40
|
0 | 4.60 | 4.40 | 4.40 | 0 | 0 | 0 |
09/04/2020 |
4.60
|
300 | 4.10 | 4.60 | 3.90 | 0 | 0 | 0 |
08/04/2020 |
4.10
|
120 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
07/04/2020 |
4.40
|
0 | 4.60 | 4.40 | 4.40 | 0 | 0 | 0 |
06/04/2020 |
4.60
|
200 | 4.30 | 4.60 | 4.10 | 0 | 0 | 0 |
03/04/2020 |
4.30
|
1,164 | 3.90 | 4.30 | 4 | 0 | 0 | 0 |
01/04/2020 |
3.90
|
100 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
31/03/2020 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
30/03/2020 |
4.20
|
100 | 3.70 | 4.20 | 4.20 | 0 | 0 | 0 |
27/03/2020 |
3.70
|
100 | 4 | 4 | 3.70 | 0 | 0 | 0 |
26/03/2020 |
4
|
100 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
25/03/2020 |
4.20
|
52 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
24/03/2020 |
4.20
|
100 | 4.90 | 4.90 | 4.20 | 0 | 0 | 0 |
23/03/2020 |
4.90
|
9,903 | 4.40 | 4.90 | 4.30 | 0 | 0 | 0 |
20/03/2020 |
4.40
|
1,360 | 3.90 | 4.40 | 3.60 | 0 | 0 | 0 |
19/03/2020 |
3.90
|
500 | 3.40 | 3.90 | 3.90 | 0 | 0 | 0 |
18/03/2020 |
3.40
|
156 | 3.90 | 3.90 | 3.40 | 0 | 0 | 0 |
17/03/2020 |
3.90
|
2,306 | 3.40 | 3.90 | 3.90 | 0 | 0 | 0 |
16/03/2020 |
3.40
|
158,104 | 4 | 4 | 3.40 | 0 | 158,000 | -0.5 |
13/03/2020 |
4
|
600 | 4.20 | 4.20 | 3.60 | 0 | 0 | 0 |
12/03/2020 |
4.20
|
100 | 4.90 | 4.90 | 4.20 | 0 | 0 | 0 |
11/03/2020 |
4.90
|
7,463 | 4.30 | 4.90 | 4.50 | 0 | 0 | 0 |
10/03/2020 |
4.30
|
100 | 5 | 5 | 4.30 | 0 | 0 | 0 |
09/03/2020 |
5
|
7,500 | 5 | 5.50 | 5 | 0 | 0 | 0 |
06/03/2020 |
5
|
1,100 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
05/03/2020 |
4.90
|
3,046 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
04/03/2020 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
03/03/2020 |
4.90
|
2,596 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
02/03/2020 |
4.90
|
2,000 | 5 | 5 | 4.90 | 0 | 0 | 0 |
28/02/2020 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
27/02/2020 |
5
|
1,550 | 5 | 5 | 5 | 0 | 0 | 0 |
26/02/2020 |
5
|
1,220 | 5 | 5 | 5 | 0 | 0 | 0 |
25/02/2020 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
24/02/2020 |
5
|
50 | 5 | 5 | 5 | 0 | 0 | 0 |
21/02/2020 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
20/02/2020 |
5
|
2 | 5 | 5 | 5 | 0 | 0 | 0 |
19/02/2020 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
18/02/2020 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
17/02/2020 |
5
|
2,558 | 5 | 5 | 5 | 0 | 0 | 0 |
14/02/2020 |
5
|
154 | 5 | 5 | 5 | 0 | 0 | 0 |
13/02/2020 |
5
|
3,302 | 5 | 5 | 5 | 0 | 0 | 0 |
12/02/2020 |
5
|
4,222 | 5 | 5 | 5 | 0 | 0 | 0 |
11/02/2020 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
10/02/2020 |
5
|
150 | 5 | 5 | 5 | 0 | 0 | 0 |
07/02/2020 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
06/02/2020 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
05/02/2020 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
04/02/2020 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
03/02/2020 |
5
|
11,600 | 5 | 5 | 5 | 0 | 0 | 0 |
31/01/2020 |
5
|
1,000 | 5 | 5 | 5 | 0 | 0 | 0 |
30/01/2020 |
5
|
100 | 4.90 | 5 | 5 | 0 | 0 | 0 |
22/01/2020 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
21/01/2020 |
4.90
|
10,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
20/01/2020 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
17/01/2020 |
4.90
|
11,800 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
16/01/2020 |
4.90
|
1,700 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
15/01/2020 |
4.90
|
5,400 | 4.30 | 4.90 | 4.90 | 0 | 0 | 0 |
14/01/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
13/01/2020 |
4.30
|
1,512 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
10/01/2020 |
4.30
|
200 | 5 | 5 | 4.30 | 0 | 0 | 0 |
09/01/2020 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
08/01/2020 |
5
|
20 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
07/01/2020 |
5.10
|
41,400 | 4.50 | 5.10 | 4.10 | 5,000 | 0 | 0.0 |
06/01/2020 |
4.50
|
20 | 4 | 4.50 | 4.50 | 0 | 0 | 0 |
03/01/2020 |
4
|
2,500 | 4.70 | 5 | 4 | 0 | 0 | 0 |
02/01/2020 |
4.70
|
5,100 | 4.20 | 4.70 | 4.60 | 0 | 0 | 0 |
31/12/2019 |
4.20
|
16 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
30/12/2019 |
4.20
|
1,007 | 4.10 | 4.20 | 4.20 | 1,000 | 0 | 0.0 |
27/12/2019 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
26/12/2019 |
4.10
|
1,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
25/12/2019 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
24/12/2019 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
23/12/2019 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
20/12/2019 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
19/12/2019 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
18/12/2019 |
4.10
|
310 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
17/12/2019 |
4.10
|
700 | 3.80 | 4.10 | 4.10 | 0 | 0 | 0 |
16/12/2019 |
3.80
|
110 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
13/12/2019 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
12/12/2019 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
11/12/2019 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
10/12/2019 |
3.80
|
2,860 | 4 | 4 | 3.80 | 0 | 0 | 0 |
09/12/2019 |
4
|
5,550 | 4 | 4.20 | 3.80 | 0 | 0 | 0 |
06/12/2019 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
05/12/2019 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
04/12/2019 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
03/12/2019 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
02/12/2019 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
29/11/2019 |
4
|
4,700 | 3.80 | 4 | 4 | 0 | 0 | 0 |