Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.10 | 2.63% | 351,600 | 0 | 0 |
3.60
4
3.90
|
2 tháng
(2024-07-22) |
0 | 0% | 555,100 | 0 | 0 |
3.60
4
3.90
|
3 tháng
(2024-06-24) |
0 | 0% | 690,200 | 0 | 0 |
3.60
4.10
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 1,595,537 | 0 | 0 |
3.60
4.60
3.90
|
12 tháng
(2023-09-26) |
-1.30 | -25% | 6,992,832 | 0 | 0 |
3.60
5.30
3.90
|
24 tháng
(2022-10-03) |
-2.97 | -43.21% | 25,525,108 | -41,700 | -0.3 |
3.60
7.10
3.90
|
36 tháng
(2021-10-06) |
-9.37 | -70.61% | 124,204,969 | -45,700 | -0.4 |
3.60
19.68
3.90
|
60 tháng
(2019-10-17) |
-1.55 | -28.49% | 176,054,073 | -354,501 | -4.0 |
3.45
19.68
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
4.17
|
351,600 | 4.27 | 4.27 | 4.12 | 0 | 0 | 0 |
27/04/2020 |
4.27
|
226,500 | 4.37 | 4.37 | 4.27 | 20,000 | 0 | 0.2 |
24/04/2020 |
4.37
|
211,400 | 4.22 | 4.63 | 4.32 | 0 | 0 | 0 |
23/04/2020 |
4.22
|
309,900 | 3.86 | 4.22 | 3.81 | 150,900 | 0 | 1.2 |
22/04/2020 |
3.86
|
56,200 | 3.86 | 3.86 | 3.76 | 0 | 0 | 0 |
21/04/2020 |
3.86
|
53,300 | 3.91 | 3.91 | 3.81 | 0 | 0 | 0 |
20/04/2020 |
3.91
|
64,700 | 3.81 | 3.96 | 3.76 | 0 | 0 | 0 |
17/04/2020 |
3.81
|
71,200 | 3.60 | 3.81 | 3.55 | 0 | 0 | 0 |
16/04/2020 |
3.60
|
57,800 | 3.50 | 3.60 | 3.45 | 0 | 0 | 0 |
15/04/2020 |
3.50
|
68,000 | 3.45 | 3.55 | 3.40 | 0 | 0 | 0 |
14/04/2020 |
3.45
|
43,400 | 3.50 | 3.50 | 3.45 | 0 | 0 | 0 |
13/04/2020 |
3.50
|
49,800 | 3.55 | 3.55 | 3.50 | 0 | 0 | 0 |
10/04/2020 |
3.55
|
49,400 | 3.55 | 3.55 | 3.50 | 0 | 0 | 0 |
09/04/2020 |
3.55
|
56,000 | 3.55 | 3.60 | 3.50 | 0 | 0 | 0 |
08/04/2020 |
3.55
|
48,600 | 3.55 | 3.60 | 3.45 | 0 | 0 | 0 |
07/04/2020 |
3.55
|
51,300 | 3.55 | 3.55 | 3.50 | 0 | 0 | 0 |
06/04/2020 |
3.55
|
54,219 | 3.45 | 3.55 | 3.40 | 0 | 0 | 0 |
03/04/2020 |
3.45
|
43,000 | 3.50 | 3.50 | 3.45 | 0 | 0 | 0 |
01/04/2020 |
3.50
|
52,500 | 3.45 | 3.50 | 3.40 | 0 | 0 | 0 |
31/03/2020 |
3.45
|
67,020 | 3.45 | 3.45 | 3.40 | 0 | 0 | 0 |
30/03/2020 |
3.45
|
36,000 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
27/03/2020 |
3.50
|
56,200 | 3.55 | 3.65 | 3.50 | 0 | 0 | 0 |
26/03/2020 |
3.55
|
52,300 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 |
25/03/2020 |
3.55
|
47,300 | 3.45 | 3.55 | 3.40 | 0 | 0 | 0 |
24/03/2020 |
3.45
|
36,600 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
23/03/2020 |
3.50
|
38,900 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 |
20/03/2020 |
3.55
|
43,900 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
19/03/2020 |
3.60
|
50,800 | 3.60 | 3.60 | 3.55 | 0 | 100 | -0.0 |
18/03/2020 |
3.60
|
60,405 | 3.55 | 3.65 | 3.50 | 0 | 0 | 0 |
17/03/2020 |
3.55
|
60,200 | 3.55 | 3.60 | 3.50 | 0 | 0 | 0 |
16/03/2020 |
3.55
|
54,607 | 3.60 | 3.60 | 3.55 | 0 | 0 | 0 |
13/03/2020 |
3.60
|
123,300 | 3.70 | 3.76 | 3.60 | 0 | 200 | -0.0 |
12/03/2020 |
3.70
|
52,900 | 3.76 | 3.76 | 3.70 | 0 | 300 | -0.0 |
11/03/2020 |
3.76
|
43,900 | 3.81 | 3.86 | 3.76 | 0 | 0 | 0 |
10/03/2020 |
3.81
|
50,200 | 3.91 | 3.91 | 3.60 | 0 | 25,100 | -0.2 |
09/03/2020 |
3.91
|
44,000 | 4.12 | 4.12 | 3.91 | 0 | 3,000 | -0.0 |
06/03/2020 |
4.12
|
35,800 | 4.12 | 4.12 | 4.06 | 0 | 1,000 | -0.0 |
05/03/2020 |
4.12
|
45,300 | 4.12 | 4.17 | 4.06 | 0 | 1,000 | -0.0 |
04/03/2020 |
4.12
|
46,910 | 4.06 | 4.12 | 4.01 | 0 | 1,000 | -0.0 |
03/03/2020 |
4.06
|
48,700 | 3.96 | 4.12 | 3.96 | 0 | 1,000 | -0.0 |
02/03/2020 |
3.96
|
64,210 | 3.91 | 4.01 | 3.91 | 0 | 0 | 0 |
28/02/2020 |
3.91
|
46,600 | 3.96 | 3.96 | 3.91 | 0 | 0 | 0 |
27/02/2020 |
3.96
|
54,200 | 4.12 | 4.12 | 3.96 | 0 | 0 | 0 |
26/02/2020 |
4.12
|
44,395 | 4.12 | 4.12 | 4.06 | 0 | 1,000 | -0.0 |
25/02/2020 |
4.12
|
53,500 | 4.12 | 4.17 | 4.06 | 0 | 0 | 0 |
24/02/2020 |
4.12
|
47,900 | 4.22 | 4.27 | 4.12 | 0 | 1,000 | -0.0 |
21/02/2020 |
4.22
|
45,900 | 4.17 | 4.22 | 4.17 | 0 | 0 | 0 |
20/02/2020 |
4.17
|
53,031 | 4.27 | 4.32 | 4.17 | 0 | 2,000 | -0.0 |
19/02/2020 |
4.27
|
53,559 | 4.27 | 4.37 | 4.27 | 0 | 1,000 | -0.0 |
18/02/2020 |
4.27
|
64,400 | 4.42 | 4.53 | 4.27 | 0 | 1,000 | -0.0 |
17/02/2020 |
4.42
|
53,200 | 4.48 | 4.58 | 4.42 | 0 | 3,000 | -0.0 |
14/02/2020 |
4.48
|
47,500 | 4.53 | 4.63 | 4.48 | 0 | 0 | 0 |
13/02/2020 |
4.53
|
76,000 | 4.58 | 4.63 | 4.53 | 0 | 0 | 0 |
12/02/2020 |
4.58
|
64,000 | 4.58 | 4.63 | 4.53 | 0 | 3,000 | -0.0 |
11/02/2020 |
4.58
|
57,800 | 4.48 | 4.58 | 4.48 | 0 | 0 | 0 |
10/02/2020 |
4.48
|
52,600 | 4.58 | 4.63 | 4.48 | 0 | 1,000 | -0.0 |
07/02/2020 |
4.58
|
40,600 | 4.53 | 4.58 | 4.53 | 0 | 0 | 0 |
06/02/2020 |
4.53
|
34,900 | 4.58 | 4.63 | 4.53 | 0 | 0 | 0 |
05/02/2020 |
4.58
|
32,505 | 4.58 | 4.63 | 4.58 | 0 | 0 | 0 |
04/02/2020 |
4.58
|
31,900 | 4.58 | 4.63 | 4.53 | 0 | 0 | 0 |
03/02/2020 |
4.58
|
24,672 | 4.68 | 4.73 | 4.48 | 0 | 0 | 0 |
31/01/2020 |
4.68
|
64,118 | 4.73 | 4.84 | 4.68 | 5,000 | 0 | 0.0 |
30/01/2020 |
4.73
|
52,000 | 4.84 | 4.89 | 4.63 | 6,000 | 0 | 0.1 |
22/01/2020 |
4.84
|
38,600 | 4.78 | 4.84 | 4.73 | 0 | 0 | 0 |
21/01/2020 |
4.78
|
43,900 | 4.73 | 4.78 | 4.68 | 0 | 0 | 0 |
20/01/2020 |
4.73
|
38,600 | 4.84 | 4.84 | 4.68 | 0 | 0 | 0 |
17/01/2020 |
4.84
|
38,300 | 4.84 | 4.89 | 4.68 | 5,000 | 0 | 0.0 |
16/01/2020 |
4.84
|
28,500 | 4.84 | 4.89 | 4.78 | 0 | 0 | 0 |
15/01/2020 |
4.84
|
34,600 | 4.89 | 4.89 | 4.78 | 800 | 0 | 0.0 |
14/01/2020 |
4.89
|
29,900 | 4.89 | 4.94 | 4.84 | 0 | 0 | 0 |
13/01/2020 |
4.89
|
55,600 | 4.94 | 4.99 | 4.84 | 0 | 0 | 0 |
10/01/2020 |
4.94
|
57,900 | 4.89 | 4.94 | 4.78 | 2,200 | 0 | 0.0 |
09/01/2020 |
4.89
|
71,700 | 4.78 | 4.89 | 4.73 | 1,000 | 0 | 0.0 |
08/01/2020 |
4.78
|
66,800 | 4.94 | 4.94 | 4.68 | 1,000 | 0 | 0.0 |
07/01/2020 |
4.94
|
67,220 | 5.04 | 5.09 | 4.84 | 3,000 | 0 | 0.0 |
06/01/2020 |
5.04
|
79,910 | 5.20 | 5.25 | 5.04 | 1,000 | 0 | 0.0 |
03/01/2020 |
5.20
|
57,500 | 5.25 | 5.25 | 5.09 | 0 | 0 | 0 |
02/01/2020 |
5.25
|
55,400 | 5.25 | 5.30 | 5.04 | 10,900 | 0 | 0.1 |
31/12/2019 |
5.25
|
51,400 | 5.20 | 5.25 | 5.09 | 0 | 0 | 0 |
30/12/2019 |
5.20
|
83,800 | 5.20 | 5.25 | 5.09 | 33,200 | 0 | 0.3 |
27/12/2019 |
5.20
|
66,200 | 5.25 | 5.25 | 5.09 | 0 | 2,000 | -0.0 |
26/12/2019 |
5.25
|
103,600 | 5.40 | 5.40 | 5.14 | 0 | 100 | -0.0 |
25/12/2019 |
5.40
|
66,100 | 5.30 | 5.40 | 5.25 | 14,400 | 0 | 0.2 |
24/12/2019 |
5.30
|
52,800 | 5.25 | 5.30 | 5.20 | 0 | 0 | 0 |
23/12/2019 |
5.25
|
41,800 | 5.14 | 5.25 | 5.09 | 0 | 0 | 0 |
20/12/2019 |
5.14
|
75,300 | 5.25 | 5.35 | 5.14 | 0 | 0 | 0 |
19/12/2019 |
5.25
|
55,600 | 5.35 | 5.35 | 5.14 | 0 | 29,500 | -0.3 |
18/12/2019 |
5.35
|
76,400 | 5.25 | 5.35 | 5.20 | 100 | 7,000 | -0.1 |
17/12/2019 |
5.25
|
66,600 | 5.25 | 5.35 | 5.20 | 0 | 15,000 | -0.2 |
16/12/2019 |
5.25
|
87,400 | 5.40 | 5.45 | 5.20 | 0 | 33,700 | -0.3 |
13/12/2019 |
5.40
|
82,400 | 5.40 | 5.66 | 5.35 | 0 | 0 | 0 |
12/12/2019 |
5.40
|
75,200 | 5.50 | 5.50 | 5.35 | 0 | 0 | 0 |
11/12/2019 |
5.50
|
108,700 | 5.50 | 5.50 | 5.45 | 0 | 0 | 0 |
10/12/2019 |
5.50
|
69,900 | 5.40 | 5.50 | 5.35 | 0 | 0 | 0 |
09/12/2019 |
5.40
|
125,700 | 5.35 | 5.50 | 5.35 | 0 | 0 | 0 |
06/12/2019 |
5.35
|
116,400 | 5.45 | 5.50 | 5.35 | 0 | 0 | 0 |
05/12/2019 |
5.45
|
110,300 | 5.45 | 5.50 | 5.40 | 0 | 0 | 0 |
04/12/2019 |
5.45
|
80,800 | 5.35 | 5.50 | 5.35 | 0 | 0 | 0 |
03/12/2019 |
5.35
|
93,300 | 5.45 | 5.56 | 5.30 | 0 | 0 | 0 |
02/12/2019 |
5.45
|
84,800 | 5.56 | 5.56 | 5.40 | 0 | 0 | 0 |