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) |
-0.30 | -4.05% | 3,569,800 | 0 | 0 |
7
7.40
7.10
|
2 tháng
(2024-07-22) |
0 | 0% | 9,309,800 | 0 | 0 |
6.60
7.40
7.10
|
3 tháng
(2024-06-21) |
-1.70 | -19.32% | 27,746,500 | 0 | 0 |
6.60
8.90
7.10
|
6 tháng
(2024-03-25) |
-0.80 | -10.13% | 43,702,047 | 0 | 0 |
6.60
8.90
7.10
|
12 tháng
(2023-09-25) |
-1 | -12.35% | 83,025,796 | 0 | 0 |
6.40
8.90
7.10
|
24 tháng
(2022-09-30) |
-0.55 | -7.19% | 235,785,130 | 0 | 0 |
3.24
10.59
7.10
|
36 tháng
(2021-10-05) |
-4.47 | -38.65% | 550,980,935 | 0 | 0 |
3.24
25.99
7.10
|
60 tháng
(2019-10-16) |
2.77 | 63.96% | 949,731,600 | 0 | 0 |
2.44
25.99
7.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2020 |
4.69
|
870,900 | 4.42 | 4.87 | 4.42 | 0 | 0 | 0 |
24/04/2020 |
4.42
|
701,400 | 4.33 | 4.51 | 4.15 | 0 | 0 | 0 |
23/04/2020 |
4.33
|
514,000 | 4.33 | 4.42 | 4.15 | 0 | 0 | 0 |
22/04/2020 |
4.33
|
608,982 | 4.24 | 4.51 | 4.15 | 0 | 0 | 0 |
21/04/2020 |
4.24
|
749,700 | 3.97 | 4.24 | 3.70 | 0 | 0 | 0 |
20/04/2020 |
3.97
|
435,573 | 3.70 | 4.06 | 3.70 | 0 | 0 | 0 |
17/04/2020 |
3.70
|
95,400 | 3.79 | 3.79 | 3.61 | 0 | 0 | 0 |
16/04/2020 |
3.79
|
173,800 | 3.79 | 3.79 | 3.52 | 0 | 0 | 0 |
15/04/2020 |
3.79
|
265,800 | 3.61 | 3.79 | 3.61 | 0 | 0 | 0 |
14/04/2020 |
3.61
|
171,100 | 3.61 | 3.61 | 3.52 | 0 | 0 | 0 |
13/04/2020 |
3.61
|
194,300 | 3.52 | 3.79 | 3.61 | 0 | 0 | 0 |
10/04/2020 |
3.52
|
159,500 | 3.52 | 3.52 | 3.34 | 0 | 0 | 0 |
09/04/2020 |
3.52
|
176,800 | 3.43 | 3.52 | 3.34 | 0 | 0 | 0 |
08/04/2020 |
3.43
|
296,500 | 3.43 | 3.70 | 3.25 | 0 | 0 | 0 |
07/04/2020 |
3.43
|
422,800 | 3.34 | 3.70 | 3.34 | 0 | 0 | 0 |
06/04/2020 |
3.34
|
142,100 | 3.07 | 3.34 | 3.16 | 0 | 0 | 0 |
03/04/2020 |
3.07
|
345,200 | 2.80 | 3.07 | 2.71 | 0 | 0 | 0 |
01/04/2020 |
2.80
|
197,900 | 2.44 | 2.80 | 2.35 | 0 | 0 | 0 |
31/03/2020 |
2.44
|
285,200 | 2.71 | 2.71 | 2.26 | 0 | 0 | 0 |
30/03/2020 |
2.71
|
465,700 | 3.16 | 3.16 | 2.62 | 0 | 0 | 0 |
27/03/2020 |
3.16
|
236,300 | 2.98 | 3.16 | 2.98 | 0 | 0 | 0 |
26/03/2020 |
2.98
|
258,300 | 3.43 | 3.43 | 2.98 | 0 | 0 | 0 |
25/03/2020 |
3.43
|
84,720 | 3.25 | 3.43 | 3.25 | 0 | 0 | 0 |
24/03/2020 |
3.25
|
314,402 | 3.43 | 3.61 | 3.07 | 0 | 0 | 0 |
23/03/2020 |
3.43
|
573,800 | 4.06 | 4.06 | 3.43 | 0 | 0 | 0 |
20/03/2020 |
4.06
|
213,400 | 3.88 | 4.06 | 3.88 | 0 | 0 | 0 |
19/03/2020 |
3.88
|
434,600 | 4.06 | 4.06 | 3.79 | 0 | 0 | 0 |
18/03/2020 |
4.06
|
421,600 | 4.06 | 4.24 | 3.97 | 0 | 0 | 0 |
17/03/2020 |
4.06
|
410,801 | 3.88 | 4.15 | 3.79 | 0 | 0 | 0 |
16/03/2020 |
3.88
|
333,873 | 3.97 | 4.15 | 3.79 | 0 | 0 | 0 |
13/03/2020 |
3.97
|
732,101 | 4.33 | 4.33 | 3.79 | 0 | 0 | 0 |
12/03/2020 |
4.33
|
483,501 | 4.60 | 4.60 | 4.33 | 0 | 0 | 0 |
11/03/2020 |
4.60
|
523,600 | 4.69 | 4.87 | 4.33 | 0 | 0 | 0 |
10/03/2020 |
4.69
|
241,077 | 4.42 | 4.87 | 4.06 | 0 | 0 | 0 |
09/03/2020 |
4.42
|
755,400 | 5.23 | 5.23 | 4.42 | 0 | 0 | 0 |
06/03/2020 |
5.23
|
1,177,600 | 4.78 | 5.41 | 4.69 | 0 | 0 | 0 |
05/03/2020 |
4.78
|
448,200 | 4.96 | 4.96 | 4.69 | 0 | 0 | 0 |
04/03/2020 |
4.96
|
470,319 | 4.96 | 5.41 | 4.78 | 0 | 0 | 0 |
03/03/2020 |
4.96
|
501,900 | 4.96 | 5.14 | 4.78 | 0 | 0 | 0 |
02/03/2020 |
4.96
|
1,218,880 | 4.42 | 5.05 | 4.33 | 0 | 0 | 0 |
28/02/2020 |
4.42
|
112,200 | 4.51 | 4.51 | 4.33 | 0 | 0 | 0 |
27/02/2020 |
4.51
|
380,400 | 4.51 | 4.78 | 4.51 | 0 | 0 | 0 |
26/02/2020 |
4.51
|
553,389 | 4.06 | 4.51 | 3.97 | 0 | 0 | 0 |
25/02/2020 |
4.06
|
117,400 | 3.97 | 4.06 | 3.88 | 0 | 0 | 0 |
24/02/2020 |
3.97
|
57,900 | 4.15 | 4.15 | 3.97 | 0 | 0 | 0 |
21/02/2020 |
4.15
|
153,000 | 4.24 | 4.24 | 4.06 | 0 | 0 | 0 |
20/02/2020 |
4.24
|
42,700 | 4.24 | 4.33 | 4.15 | 0 | 0 | 0 |
19/02/2020 |
4.24
|
159,101 | 4.15 | 4.42 | 4.15 | 0 | 0 | 0 |
18/02/2020 |
4.15
|
126,599 | 3.97 | 4.15 | 3.97 | 0 | 0 | 0 |
17/02/2020 |
3.97
|
27,700 | 3.97 | 3.97 | 3.88 | 0 | 0 | 0 |
14/02/2020 |
3.97
|
29,300 | 3.88 | 3.97 | 3.88 | 0 | 0 | 0 |
13/02/2020 |
3.88
|
21,200 | 3.88 | 3.97 | 3.88 | 0 | 0 | 0 |
12/02/2020 |
3.88
|
46,500 | 3.79 | 3.97 | 3.79 | 0 | 0 | 0 |
11/02/2020 |
3.79
|
23,200 | 3.79 | 3.88 | 3.79 | 0 | 0 | 0 |
10/02/2020 |
3.79
|
51,700 | 3.88 | 3.88 | 3.79 | 0 | 0 | 0 |
07/02/2020 |
3.88
|
55,200 | 3.97 | 3.97 | 3.79 | 0 | 0 | 0 |
06/02/2020 |
3.97
|
10,200 | 3.88 | 3.97 | 3.79 | 0 | 0 | 0 |
05/02/2020 |
3.88
|
11,800 | 3.88 | 3.97 | 3.88 | 0 | 0 | 0 |
04/02/2020 |
3.88
|
72,000 | 3.88 | 3.88 | 3.79 | 0 | 0 | 0 |
03/02/2020 |
3.88
|
138,500 | 3.97 | 3.97 | 3.70 | 0 | 0 | 0 |
31/01/2020 |
3.97
|
100,200 | 3.97 | 3.97 | 3.88 | 0 | 0 | 0 |
30/01/2020 |
3.97
|
9,800 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
22/01/2020 |
3.97
|
37,719 | 3.97 | 4.15 | 3.97 | 0 | 0 | 0 |
21/01/2020 |
3.97
|
40,900 | 3.88 | 4.06 | 3.88 | 0 | 0 | 0 |
20/01/2020 |
3.88
|
87,300 | 4.06 | 4.15 | 3.88 | 0 | 0 | 0 |
17/01/2020 |
4.06
|
4,719 | 4.06 | 4.06 | 3.97 | 0 | 0 | 0 |
16/01/2020 |
4.06
|
77,000 | 4.06 | 4.06 | 3.97 | 0 | 0 | 0 |
15/01/2020 |
4.06
|
15,300 | 3.88 | 4.06 | 3.97 | 0 | 0 | 0 |
14/01/2020 |
3.88
|
27,000 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
13/01/2020 |
3.88
|
25,700 | 3.97 | 3.97 | 3.88 | 0 | 0 | 0 |
10/01/2020 |
3.97
|
6,400 | 3.97 | 4.06 | 3.97 | 0 | 0 | 0 |
09/01/2020 |
3.97
|
30,320 | 4.06 | 4.15 | 3.97 | 0 | 0 | 0 |
08/01/2020 |
4.06
|
9,900 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
07/01/2020 |
4.06
|
97,900 | 3.97 | 4.06 | 3.97 | 0 | 0 | 0 |
06/01/2020 |
3.97
|
211,600 | 4.06 | 4.06 | 3.88 | 0 | 0 | 0 |
03/01/2020 |
4.06
|
105,600 | 4.15 | 4.15 | 4.06 | 0 | 0 | 0 |
02/01/2020 |
4.15
|
52,400 | 4.24 | 4.24 | 4.06 | 0 | 0 | 0 |
31/12/2019 |
4.24
|
229,400 | 4.33 | 4.69 | 4.24 | 0 | 0 | 0 |
30/12/2019 |
4.33
|
84,600 | 4.24 | 4.60 | 4.24 | 0 | 0 | 0 |
27/12/2019 |
4.24
|
248,800 | 3.88 | 4.42 | 3.88 | 0 | 0 | 0 |
26/12/2019 |
3.88
|
23,100 | 3.97 | 3.97 | 3.79 | 0 | 0 | 0 |
25/12/2019 |
3.97
|
2,900 | 3.97 | 4.24 | 3.97 | 0 | 0 | 0 |
24/12/2019 |
3.97
|
15,400 | 3.97 | 3.97 | 3.79 | 0 | 0 | 0 |
23/12/2019 |
3.97
|
39,300 | 3.88 | 3.97 | 3.79 | 0 | 0 | 0 |
20/12/2019 |
3.88
|
21,400 | 3.88 | 3.97 | 3.88 | 0 | 0 | 0 |
19/12/2019 |
3.88
|
25,500 | 3.88 | 3.97 | 3.70 | 0 | 0 | 0 |
18/12/2019 |
3.88
|
12,900 | 3.70 | 3.88 | 3.79 | 0 | 0 | 0 |
17/12/2019 |
3.70
|
57,300 | 3.79 | 3.97 | 3.70 | 0 | 0 | 0 |
16/12/2019 |
3.79
|
81,200 | 3.70 | 3.97 | 3.70 | 0 | 0 | 0 |
13/12/2019 |
3.70
|
61,000 | 3.70 | 3.79 | 3.61 | 0 | 0 | 0 |
12/12/2019 |
3.70
|
11,100 | 3.70 | 3.79 | 3.70 | 0 | 0 | 0 |
11/12/2019 |
3.70
|
5,300 | 3.70 | 3.79 | 3.61 | 0 | 0 | 0 |
10/12/2019 |
3.70
|
5,800 | 3.70 | 3.79 | 3.70 | 0 | 0 | 0 |
09/12/2019 |
3.70
|
49,900 | 3.70 | 3.70 | 3.61 | 0 | 0 | 0 |
06/12/2019 |
3.70
|
47,433 | 3.70 | 3.70 | 3.52 | 0 | 0 | 0 |
05/12/2019 |
3.70
|
16,900 | 3.79 | 3.79 | 3.70 | 0 | 0 | 0 |
04/12/2019 |
3.79
|
6,700 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
03/12/2019 |
3.79
|
202,000 | 3.88 | 3.88 | 3.61 | 0 | 0 | 0 |
02/12/2019 |
3.88
|
68,100 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
29/11/2019 |
3.88
|
25,900 | 3.97 | 3.97 | 3.88 | 0 | 0 | 0 |