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) |
1.30 | 10.83% | 9,000 | 0 | 0 |
11.60
14
13.30
|
2 tháng
(2024-07-22) |
-0.20 | -1.48% | 37,500 | 0 | 0 |
11.40
14
13.30
|
3 tháng
(2024-06-21) |
-1.50 | -10.14% | 74,000 | 0 | 0 |
11.40
14.80
13.30
|
6 tháng
(2024-03-25) |
-1 | -6.99% | 764,230 | 0 | 0 |
11.40
15
13.30
|
12 tháng
(2023-09-25) |
4.10 | 44.57% | 1,903,124 | -3,292 | -0.0 |
8.10
15
13.30
|
24 tháng
(2022-09-30) |
5.60 | 72.73% | 3,486,624 | -3,292 | -0.0 |
4.40
15
13.30
|
36 tháng
(2021-10-05) |
1.54 | 13.11% | 10,291,730 | -1,292 | 0.0 |
4.40
17.96
13.30
|
60 tháng
(2019-10-16) |
9.24 | 227.37% | 20,933,453 | -142,687 | -0.8 |
3.64
17.96
13.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
3.89
|
100 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
27/04/2020 |
4.06
|
18,439 | 3.89 | 4.23 | 3.89 | 0 | 0 | 0 |
24/04/2020 |
3.89
|
11,628 | 4.06 | 4.15 | 3.89 | 0 | 0 | 0 |
23/04/2020 |
3.89
|
200 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
22/04/2020 |
4.06
|
51,400 | 3.89 | 4.23 | 3.89 | 0 | 0 | 0 |
21/04/2020 |
4.15
|
16,600 | 3.55 | 4.15 | 3.55 | 0 | 0 | 0 |
20/04/2020 |
3.89
|
4,300 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
17/04/2020 |
4.15
|
17,872 | 3.89 | 4.15 | 3.89 | 0 | 0 | 0 |
16/04/2020 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
15/04/2020 |
4.06
|
1,400 | 3.72 | 4.06 | 3.64 | 0 | 0 | 0 |
14/04/2020 |
4.15
|
1,609 | 3.72 | 4.15 | 3.72 | 0 | 0 | 0 |
13/04/2020 |
4.06
|
11,300 | 3.98 | 4.06 | 3.98 | 0 | 0 | 0 |
10/04/2020 |
3.98
|
34,600 | 3.98 | 4.15 | 3.98 | 0 | 0 | 0 |
09/04/2020 |
3.98
|
47,811 | 3.98 | 4.06 | 3.89 | 0 | 0 | 0 |
08/04/2020 |
3.89
|
118 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
07/04/2020 |
3.89
|
6,080 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
06/04/2020 |
3.89
|
113 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
03/04/2020 |
3.89
|
9,300 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
01/04/2020 |
3.81
|
10,200 | 3.81 | 4.15 | 3.81 | 0 | 0 | 0 |
31/03/2020 |
3.81
|
7,322 | 3.64 | 3.81 | 3.64 | 0 | 0 | 0 |
30/03/2020 |
3.64
|
10,748 | 3.55 | 4.15 | 3.55 | 0 | 0 | 0 |
27/03/2020 |
4.06
|
29,804 | 3.81 | 4.15 | 3.81 | 0 | 0 | 0 |
26/03/2020 |
4.15
|
65,800 | 3.72 | 4.15 | 3.72 | 0 | 0 | 0 |
25/03/2020 |
4.06
|
36,919 | 3.81 | 4.23 | 3.72 | 0 | 0 | 0 |
24/03/2020 |
3.72
|
136 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
23/03/2020 |
3.72
|
7,720 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
20/03/2020 |
4.06
|
8,000 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
19/03/2020 |
4.06
|
833 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
18/03/2020 |
4.06
|
3,138 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
17/03/2020 |
3.98
|
400 | 4.23 | 4.23 | 3.98 | 0 | 0 | 0 |
16/03/2020 |
4.06
|
4,000 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
13/03/2020 |
4.23
|
9,615 | 4.06 | 4.23 | 4.06 | 0 | 0 | 0 |
12/03/2020 |
4.23
|
6,500 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
11/03/2020 |
4.23
|
4,100 | 4.06 | 4.23 | 4.06 | 0 | 0 | 0 |
10/03/2020 |
4.23
|
2,041 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
09/03/2020 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
06/03/2020 |
4.40
|
3,763 | 4.06 | 4.40 | 4.06 | 0 | 0 | 0 |
05/03/2020 |
4.23
|
200 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
04/03/2020 |
4.15
|
376 | 4.32 | 4.32 | 4.15 | 0 | 0 | 0 |
03/03/2020 |
3.89
|
200 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
02/03/2020 |
4.40
|
2,218 | 4.06 | 4.40 | 4.06 | 0 | 0 | 0 |
28/02/2020 |
3.98
|
200 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
27/02/2020 |
4.40
|
15,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
26/02/2020 |
4.49
|
9,000 | 4.40 | 4.49 | 4.40 | 0 | 0 | 0 |
25/02/2020 |
4.49
|
47,053 | 4.40 | 4.49 | 4.40 | 0 | 0 | 0 |
24/02/2020 |
4.40
|
14,800 | 4.06 | 4.49 | 4.06 | 0 | 0 | 0 |
21/02/2020 |
4.49
|
46,100 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
20/02/2020 |
4.49
|
30,000 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
19/02/2020 |
4.40
|
630 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
18/02/2020 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
17/02/2020 |
4.32
|
300 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
14/02/2020 |
4.32
|
4,100 | 4.32 | 4.40 | 4.32 | 0 | 0 | 0 |
13/02/2020 |
4.15
|
100 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
12/02/2020 |
4.40
|
10,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
11/02/2020 |
4.06
|
100 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
10/02/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
07/02/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
06/02/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
05/02/2020 |
4.06
|
137 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
04/02/2020 |
4.15
|
300 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
03/02/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
31/01/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
30/01/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
22/01/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
21/01/2020 |
4.40
|
52,316 | 4.32 | 4.40 | 4.32 | 0 | 0 | 0 |
20/01/2020 |
4.66
|
12,000 | 4.23 | 4.66 | 4.23 | 0 | 0 | 0 |
17/01/2020 |
4.06
|
900 | 4.32 | 4.32 | 4.06 | 0 | 0 | 0 |
16/01/2020 |
4.32
|
11,729 | 3.98 | 4.32 | 3.89 | 0 | 0 | 0 |
15/01/2020 |
4.06
|
504 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
14/01/2020 |
4.32
|
26,082 | 4.15 | 4.32 | 4.15 | 0 | 0 | 0 |
13/01/2020 |
3.98
|
300 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
10/01/2020 |
3.98
|
599 | 3.98 | 4.06 | 3.98 | 0 | 0 | 0 |
09/01/2020 |
4.23
|
11,600 | 4.23 | 4.40 | 3.98 | 0 | 0 | 0 |
08/01/2020 |
4.23
|
56,000 | 4.15 | 4.23 | 3.89 | 0 | 0 | 0 |
07/01/2020 |
4.15
|
53,605 | 4.15 | 4.40 | 3.89 | 0 | 0 | 0 |
06/01/2020 |
4.06
|
44,360 | 3.98 | 4.23 | 3.81 | 0 | 0 | 0 |
03/01/2020 |
4.06
|
800 | 4.23 | 4.23 | 4.06 | 0 | 0 | 0 |
02/01/2020 |
4.32
|
14,300 | 4.40 | 4.49 | 4.15 | 0 | 0 | 0 |
31/12/2019 |
3.98
|
45,000 | 4.32 | 4.32 | 3.98 | 0 | 0 | 0 |
30/12/2019 |
4.32
|
68,000 | 4.32 | 4.32 | 4.15 | 0 | 0 | 0 |
27/12/2019 |
4.23
|
3,500 | 4.15 | 4.23 | 4.15 | 0 | 0 | 0 |
26/12/2019 |
4.23
|
6,200 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
25/12/2019 |
4.23
|
5,400 | 4.15 | 4.23 | 4.15 | 0 | 0 | 0 |
24/12/2019 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
23/12/2019 |
4.06
|
23,100 | 4.15 | 4.32 | 4.06 | 0 | 0 | 0 |
20/12/2019 |
3.89
|
65,800 | 3.89 | 4.32 | 3.89 | 0 | 0 | 0 |
19/12/2019 |
3.89
|
2,000 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
18/12/2019 |
3.89
|
32,489 | 4.06 | 4.40 | 3.89 | 0 | 0 | 0 |
17/12/2019 |
4.06
|
265 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
16/12/2019 |
4.06
|
39,135 | 4.15 | 4.23 | 4.06 | 0 | 0 | 0 |
13/12/2019 |
3.98
|
23,378 | 3.98 | 4.23 | 3.98 | 0 | 0 | 0 |
12/12/2019 |
4.23
|
100,831 | 3.89 | 4.23 | 3.81 | 0 | 0 | 0 |
11/12/2019 |
3.72
|
24 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
10/12/2019 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
09/12/2019 |
3.81
|
6,000 | 3.72 | 3.81 | 3.72 | 0 | 0 | 0 |
06/12/2019 |
3.89
|
3,185 | 4.15 | 4.15 | 3.89 | 0 | 0 | 0 |
05/12/2019 |
3.81
|
348 | 3.98 | 3.98 | 3.81 | 0 | 0 | 0 |
04/12/2019 |
4.06
|
18,916 | 3.98 | 4.06 | 3.98 | 0 | 0 | 0 |
03/12/2019 |
3.81
|
13 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
02/12/2019 |
4.15
|
4,164 | 3.89 | 4.15 | 4.15 | 0 | 0 | 0 |