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) |
0.08 | 3.03% | 222,700 | 1,000 | 0.0 |
2.47
2.72
2.72
|
2 tháng
(2024-07-22) |
0.01 | 0.37% | 347,600 | 600 | 0.0 |
2.47
2.75
2.72
|
3 tháng
(2024-06-21) |
-0.18 | -6.21% | 454,900 | 3,500 | 0.0 |
2.47
2.90
2.72
|
6 tháng
(2024-03-25) |
-0.18 | -6.21% | 2,160,000 | 8,300 | 0.0 |
2.47
3.26
2.72
|
12 tháng
(2023-09-25) |
-0.68 | -20% | 3,335,800 | 11,300 | 0.0 |
2.47
3.56
2.72
|
24 tháng
(2022-09-30) |
-1.09 | -28.61% | 8,302,100 | 63,600 | 0.6 |
2.40
4.30
2.72
|
36 tháng
(2021-10-05) |
-5.50 | -66.91% | 25,701,400 | 52,700 | 0.6 |
2.40
9.30
2.72
|
60 tháng
(2019-10-16) |
-0.16 | -5.69% | 31,503,040 | 67,680 | 0.7 |
2.40
9.30
2.72
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
27/04/2020 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
24/04/2020 |
3.13
|
300 | 3.36 | 3.36 | 3.13 | 0 | 0 | 0 |
23/04/2020 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
22/04/2020 |
3.36
|
380 | 3.56 | 3.56 | 3.36 | 0 | 0 | 0 |
21/04/2020 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
20/04/2020 |
3.56
|
300 | 3.36 | 3.56 | 3.56 | 0 | 0 | 0 |
17/04/2020 |
3.36
|
400 | 3.27 | 3.36 | 3.36 | 0 | 0 | 0 |
16/04/2020 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
15/04/2020 |
3.27
|
10 | 3.17 | 3.27 | 3.27 | 0 | 0 | 0 |
14/04/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
13/04/2020 |
3.17
|
1,300 | 3.33 | 3.33 | 3.17 | 0 | 0 | 0 |
10/04/2020 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
09/04/2020 |
3.33
|
30 | 3.33 | 3.56 | 3.33 | 0 | 0 | 0 |
08/04/2020 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
07/04/2020 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
06/04/2020 |
3.33
|
50 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
03/04/2020 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
01/04/2020 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
31/03/2020 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
30/03/2020 |
3.33
|
10 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
27/03/2020 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
26/03/2020 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
25/03/2020 |
3.33
|
40 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
24/03/2020 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
23/03/2020 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
20/03/2020 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
19/03/2020 |
3.33
|
130 | 3.58 | 3.81 | 3.33 | 0 | 110 | -0.0 |
18/03/2020 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
17/03/2020 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
16/03/2020 |
3.58
|
10 | 3.85 | 3.85 | 3.58 | 0 | 0 | 0 |
13/03/2020 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
12/03/2020 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
11/03/2020 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
10/03/2020 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
09/03/2020 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
06/03/2020 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
05/03/2020 |
3.85
|
1,010 | 3.61 | 3.85 | 3.36 | 0 | 0 | 0 |
04/03/2020 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
03/03/2020 |
3.61
|
220 | 3.67 | 3.67 | 3.61 | 0 | 0 | 0 |
02/03/2020 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
28/02/2020 |
3.67
|
440 | 3.94 | 3.94 | 3.67 | 0 | 0 | 0 |
27/02/2020 |
3.94
|
2,430 | 3.75 | 3.94 | 3.75 | 0 | 0 | 0 |
26/02/2020 |
3.75
|
160 | 3.85 | 3.85 | 3.75 | 160 | 0 | 0.0 |
25/02/2020 |
3.85
|
10 | 3.75 | 3.85 | 3.85 | 0 | 0 | 0 |
24/02/2020 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
21/02/2020 |
3.75
|
60 | 3.75 | 3.75 | 3.49 | 0 | 0 | 0 |
20/02/2020 |
3.75
|
1,520 | 3.75 | 3.75 | 3.49 | 0 | 0 | 0 |
19/02/2020 |
3.75
|
30 | 3.71 | 3.75 | 3.47 | 0 | 0 | 0 |
18/02/2020 |
3.71
|
40 | 3.56 | 3.71 | 3.32 | 0 | 0 | 0 |
17/02/2020 |
3.56
|
610 | 3.79 | 3.94 | 3.56 | 0 | 0 | 0 |
14/02/2020 |
3.79
|
20 | 3.60 | 3.79 | 3.36 | 0 | 0 | 0 |
13/02/2020 |
3.60
|
910 | 3.60 | 3.79 | 3.60 | 840 | 0 | 0.0 |
12/02/2020 |
3.60
|
70 | 3.60 | 3.60 | 3.35 | 0 | 0 | 0 |
11/02/2020 |
3.60
|
60 | 3.86 | 3.86 | 3.60 | 0 | 0 | 0 |
10/02/2020 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
07/02/2020 |
3.86
|
10 | 3.63 | 3.86 | 3.86 | 0 | 0 | 0 |
06/02/2020 |
3.63
|
1,700 | 3.90 | 3.90 | 3.63 | 0 | 0 | 0 |
05/02/2020 |
3.90
|
30 | 4.19 | 4.36 | 3.90 | 0 | 0 | 0 |
04/02/2020 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
03/02/2020 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
31/01/2020 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
30/01/2020 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
22/01/2020 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
21/01/2020 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
20/01/2020 |
4.19
|
10 | 3.95 | 4.19 | 4.19 | 0 | 0 | 0 |
17/01/2020 |
3.95
|
10 | 3.74 | 3.95 | 3.95 | 0 | 0 | 0 |
16/01/2020 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
15/01/2020 |
3.74
|
10 | 3.56 | 3.74 | 3.74 | 0 | 0 | 0 |
14/01/2020 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
13/01/2020 |
3.56
|
20 | 3.36 | 3.56 | 3.56 | 0 | 0 | 0 |
10/01/2020 |
3.36
|
810 | 3.22 | 3.43 | 3.00 | 0 | 0 | 0 |
09/01/2020 |
3.22
|
2,020 | 3.03 | 3.22 | 2.82 | 0 | 0 | 0 |
08/01/2020 |
3.03
|
3,210 | 3.25 | 3.25 | 3.03 | 0 | 0 | 0 |
07/01/2020 |
3.25
|
1,020 | 3.25 | 3.31 | 3.03 | 0 | 0 | 0 |
06/01/2020 |
3.25
|
10 | 3.04 | 3.25 | 3.25 | 0 | 0 | 0 |
03/01/2020 |
3.04
|
2,420 | 2.85 | 3.04 | 3.04 | 0 | 0 | 0 |
02/01/2020 |
2.85
|
2,110 | 2.95 | 3.15 | 2.75 | 0 | 0 | 0 |
31/12/2019 |
2.95
|
1,490 | 3.17 | 3.39 | 2.95 | 0 | 0 | 0 |
30/12/2019 |
3.17
|
110 | 3.40 | 3.40 | 3.17 | 0 | 0 | 0 |
27/12/2019 |
3.40
|
60 | 3.65 | 3.65 | 3.40 | 0 | 0 | 0 |
26/12/2019 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
25/12/2019 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
24/12/2019 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
23/12/2019 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
20/12/2019 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
19/12/2019 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
18/12/2019 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
17/12/2019 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
16/12/2019 |
3.65
|
10 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
13/12/2019 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
12/12/2019 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
11/12/2019 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
10/12/2019 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
09/12/2019 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
06/12/2019 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
05/12/2019 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
04/12/2019 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
03/12/2019 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
02/12/2019 |
3.65
|
10 | 3.48 | 3.65 | 3.65 | 0 | 0 | 0 |