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) |
0.40 | 8% | 2,109,900 | 25,600 | 0.1 |
4.90
5.60
5.40
|
2 tháng
(2024-07-22) |
0.40 | 8% | 2,652,200 | 38,800 | 0.2 |
4.70
5.60
5.40
|
3 tháng
(2024-06-21) |
-0.30 | -5.26% | 3,996,700 | 82,300 | 0.4 |
4.70
5.70
5.40
|
6 tháng
(2024-03-25) |
0.50 | 10.20% | 14,457,400 | 158,000 | 0.8 |
4.70
6.80
5.40
|
12 tháng
(2023-09-25) |
0.20 | 3.85% | 17,989,600 | 164,200 | 0.8 |
4.40
6.80
5.40
|
24 tháng
(2022-09-30) |
-1 | -15.63% | 38,179,388 | 168,000 | 0.8 |
3
6.80
5.40
|
36 tháng
(2021-10-05) |
-11.50 | -68.05% | 93,261,740 | -58,300 | -2.8 |
3
18.90
5.40
|
60 tháng
(2019-10-16) |
3.20 | 145.45% | 160,198,988 | 190,400 | 0.3 |
1.10
20.90
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2020 |
1.20
|
10,400 | 1.20 | 1.30 | 1.20 | 0 | 0 | 0 |
24/04/2020 |
1.20
|
600 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
23/04/2020 |
1.30
|
14,500 | 1.30 | 1.40 | 1.20 | 0 | 0 | 0 |
22/04/2020 |
1.30
|
21,905 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
21/04/2020 |
1.30
|
605 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
20/04/2020 |
1.40
|
14,600 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
17/04/2020 |
1.30
|
1,600 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
16/04/2020 |
1.30
|
3,200 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
15/04/2020 |
1.30
|
11,020 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
14/04/2020 |
1.30
|
3,100 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
13/04/2020 |
1.30
|
200 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
10/04/2020 |
1.30
|
34,600 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
09/04/2020 |
1.30
|
13,130 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
08/04/2020 |
1.30
|
1,300 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
07/04/2020 |
1.30
|
15,200 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
06/04/2020 |
1.40
|
20,400 | 1.30 | 1.40 | 1.30 | 0 | 5,000 | -0.0 |
03/04/2020 |
1.30
|
14,920 | 1.20 | 1.30 | 1.20 | 0 | 3,500 | -0.0 |
01/04/2020 |
1.20
|
4,500 | 1.10 | 1.20 | 1 | 0 | 0 | 0 |
31/03/2020 |
1.10
|
43,700 | 1.20 | 1.20 | 1.10 | 4,000 | 0 | 0.0 |
30/03/2020 |
1.20
|
6,200 | 1.30 | 1.30 | 1.20 | 2,700 | 0 | 0.0 |
27/03/2020 |
1.30
|
100 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
26/03/2020 |
1.30
|
5,200 | 1.20 | 1.30 | 1.20 | 0 | 0 | 0 |
25/03/2020 |
1.20
|
11,900 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
24/03/2020 |
1.30
|
44,700 | 1.30 | 1.30 | 1.20 | 2,700 | 0 | 0.0 |
23/03/2020 |
1.30
|
18,400 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
20/03/2020 |
1.40
|
57,130 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
19/03/2020 |
1.30
|
26,000 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
18/03/2020 |
1.30
|
17,310 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
17/03/2020 |
1.30
|
8,900 | 1.20 | 1.30 | 1.20 | 0 | 0 | 0 |
16/03/2020 |
1.20
|
19,400 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
13/03/2020 |
1.30
|
61,000 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
12/03/2020 |
1.30
|
10,000 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
11/03/2020 |
1.40
|
50,000 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
10/03/2020 |
1.50
|
40,000 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
09/03/2020 |
1.50
|
700 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
06/03/2020 |
1.60
|
20,400 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
05/03/2020 |
1.60
|
300 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
04/03/2020 |
1.60
|
41,400 | 1.50 | 1.60 | 1.50 | 0 | 0 | 0 |
03/03/2020 |
1.50
|
9,600 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
02/03/2020 |
1.50
|
700 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
28/02/2020 |
1.50
|
20,200 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
27/02/2020 |
1.50
|
27,000 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
26/02/2020 |
1.50
|
1,000 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
25/02/2020 |
1.50
|
29,600 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
24/02/2020 |
1.60
|
90,300 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
21/02/2020 |
1.60
|
10,100 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
20/02/2020 |
1.60
|
200 | 1.50 | 1.60 | 1.50 | 0 | 0 | 0 |
19/02/2020 |
1.50
|
26,000 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
18/02/2020 |
1.50
|
63,900 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
17/02/2020 |
1.50
|
43,100 | 1.40 | 1.50 | 1.50 | 0 | 0 | 0 |
14/02/2020 |
1.40
|
39,100 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
13/02/2020 |
1.50
|
85,800 | 1.50 | 1.60 | 1.50 | 0 | 0 | 0 |
12/02/2020 |
1.50
|
18,700 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
11/02/2020 |
1.60
|
16,000 | 1.50 | 1.60 | 1.50 | 0 | 0 | 0 |
10/02/2020 |
1.50
|
106,510 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
07/02/2020 |
1.60
|
94,000 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
06/02/2020 |
1.60
|
34,800 | 1.50 | 1.60 | 1.50 | 0 | 0 | 0 |
05/02/2020 |
1.50
|
45,600 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
04/02/2020 |
1.60
|
61,200 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
03/02/2020 |
1.60
|
86,000 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
31/01/2020 |
1.70
|
84,400 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
30/01/2020 |
1.70
|
42,000 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
22/01/2020 |
1.70
|
100,800 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
21/01/2020 |
1.70
|
33,020 | 1.60 | 1.70 | 1.70 | 0 | 0 | 0 |
20/01/2020 |
1.60
|
43,700 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
17/01/2020 |
1.70
|
51,800 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
16/01/2020 |
1.70
|
114,700 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
15/01/2020 |
1.80
|
7,000 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
14/01/2020 |
1.90
|
10,300 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
13/01/2020 |
1.90
|
300 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
10/01/2020 |
1.90
|
10,100 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
09/01/2020 |
1.90
|
35,600 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
08/01/2020 |
1.80
|
60,600 | 1.90 | 2 | 1.80 | 0 | 0 | 0 |
07/01/2020 |
1.90
|
98,500 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
06/01/2020 |
1.90
|
91,900 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
03/01/2020 |
1.80
|
8,400 | 1.80 | 1.90 | 1.80 | 100 | 0 | 0.0 |
02/01/2020 |
1.80
|
8,600 | 1.70 | 1.80 | 1.80 | 0 | 0 | 0 |
31/12/2019 |
1.70
|
35,317 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
30/12/2019 |
1.70
|
35,600 | 1.80 | 1.90 | 1.70 | 100 | 0 | 0.0 |
27/12/2019 |
1.80
|
12,600 | 2 | 2 | 1.80 | 100 | 0 | 0.0 |
26/12/2019 |
2
|
26,200 | 1.90 | 2 | 1.80 | 0 | 0 | 0 |
25/12/2019 |
1.90
|
29,820 | 2 | 2 | 1.80 | 0 | 0 | 0 |
24/12/2019 |
2
|
62,250 | 2 | 2.20 | 2 | 1,300 | 0 | 0.0 |
23/12/2019 |
2
|
106,700 | 1.90 | 2 | 2 | 1,000 | 0 | 0.0 |
20/12/2019 |
1.90
|
130,820 | 1.80 | 1.90 | 1.90 | 0 | 0 | 0 |
19/12/2019 |
1.80
|
126,400 | 1.70 | 1.80 | 1.80 | 1,700 | 0 | 0.0 |
18/12/2019 |
1.70
|
77,230 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
17/12/2019 |
1.60
|
64,610 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
16/12/2019 |
1.70
|
6,200 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
13/12/2019 |
1.60
|
24,300 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
12/12/2019 |
1.60
|
20,100 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
11/12/2019 |
1.70
|
13,400 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
10/12/2019 |
1.60
|
10,100 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
09/12/2019 |
1.70
|
9,800 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
06/12/2019 |
1.60
|
36,300 | 1.60 | 1.70 | 1.50 | 0 | 0 | 0 |
05/12/2019 |
1.60
|
38,700 | 1.60 | 1.70 | 1.50 | 0 | 0 | 0 |
04/12/2019 |
1.60
|
13,400 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
03/12/2019 |
1.70
|
300 | 1.60 | 1.70 | 1.70 | 0 | 0 | 0 |
02/12/2019 |
1.60
|
32,300 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
29/11/2019 |
1.70
|
19,300 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |