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) |
0.13 | 2.70% | 625,900 | -2,800 | -0.0 |
4.77
5
4.95
|
2 tháng
(2024-07-22) |
0 | 0% | 1,211,600 | -2,500 | -0.0 |
4.70
5.10
4.95
|
3 tháng
(2024-06-21) |
-0.25 | -4.81% | 1,950,100 | -21,200 | -0.1 |
4.70
5.20
4.95
|
6 tháng
(2024-03-25) |
-0.13 | -2.56% | 6,225,900 | -59,400 | -0.3 |
4.42
5.34
4.95
|
12 tháng
(2023-09-25) |
0.24 | 5.10% | 19,085,200 | -75,900 | -0.4 |
3.75
5.34
4.95
|
24 tháng
(2022-09-30) |
-1.80 | -26.67% | 66,705,500 | -701,750 | -3.0 |
3.44
6.75
4.95
|
36 tháng
(2021-10-05) |
-7.12 | -59% | 222,762,400 | -991,250 | -5.4 |
3.44
18.60
4.95
|
60 tháng
(2019-10-16) |
-1.76 | -26.27% | 476,843,890 | -3,539,100 | -34.7 |
2.99
18.60
4.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
4.18
|
330 | 4.19 | 4.19 | 4.10 | 0 | 0 | 0 |
27/04/2020 |
4.19
|
47,150 | 4.19 | 4.19 | 3.92 | 0 | 0 | 0 |
24/04/2020 |
4.19
|
50,820 | 4.19 | 4.30 | 4.03 | 0 | 0 | 0 |
23/04/2020 |
4.19
|
14,220 | 4.03 | 4.24 | 4.00 | 0 | 0 | 0 |
22/04/2020 |
4.03
|
66,620 | 4.08 | 4.08 | 3.87 | 0 | 0 | 0 |
21/04/2020 |
4.08
|
27,320 | 4.29 | 4.30 | 3.99 | 0 | 0 | 0 |
20/04/2020 |
4.29
|
41,260 | 4.08 | 4.29 | 4.08 | 0 | 0 | 0 |
17/04/2020 |
4.08
|
910 | 4.02 | 4.18 | 3.75 | 0 | 0 | 0 |
16/04/2020 |
4.02
|
410 | 3.94 | 4.03 | 3.73 | 0 | 0 | 0 |
15/04/2020 |
3.94
|
26,190 | 4.19 | 4.19 | 3.90 | 0 | 0 | 0 |
14/04/2020 |
4.19
|
9,690 | 3.94 | 4.19 | 3.76 | 0 | 0 | 0 |
13/04/2020 |
3.94
|
1,340 | 3.92 | 3.97 | 3.67 | 0 | 0 | 0 |
10/04/2020 |
3.92
|
980 | 3.73 | 3.92 | 3.52 | 0 | 0 | 0 |
09/04/2020 |
3.73
|
5,200 | 3.49 | 3.73 | 3.33 | 0 | 0 | 0 |
08/04/2020 |
3.49
|
2,790 | 3.39 | 3.49 | 3.36 | 0 | 0 | 0 |
07/04/2020 |
3.39
|
740 | 3.41 | 3.63 | 3.38 | 0 | 0 | 0 |
06/04/2020 |
3.41
|
4,920 | 3.19 | 3.41 | 3.02 | 0 | 0 | 0 |
03/04/2020 |
3.19
|
360 | 2.99 | 3.19 | 2.99 | 0 | 0 | 0 |
01/04/2020 |
2.99
|
1,940 | 3.17 | 3.39 | 2.95 | 0 | 0 | 0 |
31/03/2020 |
3.17
|
20,820 | 3.41 | 3.63 | 3.17 | 0 | 0 | 0 |
30/03/2020 |
3.41
|
1,540 | 3.66 | 3.81 | 3.41 | 0 | 0 | 0 |
27/03/2020 |
3.66
|
1,200 | 3.76 | 3.76 | 3.60 | 0 | 0 | 0 |
26/03/2020 |
3.76
|
2,430 | 4.00 | 4.07 | 3.76 | 0 | 0 | 0 |
25/03/2020 |
4.00
|
9,630 | 3.75 | 4.01 | 4.00 | 0 | 1,100 | -0.0 |
24/03/2020 |
3.75
|
470 | 3.70 | 3.75 | 3.45 | 0 | 0 | 0 |
23/03/2020 |
3.70
|
8,490 | 3.97 | 3.97 | 3.70 | 0 | 0 | 0 |
20/03/2020 |
3.97
|
700 | 4.06 | 4.08 | 3.97 | 0 | 0 | 0 |
19/03/2020 |
4.06
|
44,640 | 4.36 | 4.36 | 4.06 | 0 | 0 | 0 |
18/03/2020 |
4.36
|
58,480 | 4.68 | 4.68 | 4.36 | 0 | 0 | 0 |
17/03/2020 |
4.68
|
12,930 | 5.03 | 5.03 | 4.68 | 0 | 0 | 0 |
16/03/2020 |
5.03
|
9,620 | 5.04 | 5.04 | 4.69 | 0 | 0 | 0 |
13/03/2020 |
5.04
|
11,390 | 4.72 | 5.04 | 4.39 | 0 | 0 | 0 |
12/03/2020 |
4.72
|
1,020 | 5.07 | 5.07 | 4.72 | 0 | 0 | 0 |
11/03/2020 |
5.07
|
1,500 | 5.04 | 5.07 | 4.99 | 0 | 0 | 0 |
10/03/2020 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
09/03/2020 |
5.04
|
13,420 | 5.02 | 5.04 | 4.68 | 0 | 0 | 0 |
06/03/2020 |
5.02
|
8,760 | 5.40 | 5.40 | 5.02 | 0 | 0 | 0 |
05/03/2020 |
5.40
|
1,360 | 5.48 | 5.48 | 5.10 | 0 | 0 | 0 |
04/03/2020 |
5.48
|
24,730 | 5.32 | 5.48 | 4.95 | 0 | 0 | 0 |
03/03/2020 |
5.32
|
26,690 | 5.04 | 5.32 | 4.69 | 0 | 0 | 0 |
02/03/2020 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
28/02/2020 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
27/02/2020 |
5.04
|
500 | 4.89 | 5.04 | 4.57 | 0 | 0 | 0 |
26/02/2020 |
4.89
|
5,020 | 4.99 | 4.99 | 4.65 | 0 | 0 | 0 |
25/02/2020 |
4.99
|
9,660 | 5.04 | 5.04 | 4.73 | 0 | 0 | 0 |
24/02/2020 |
5.04
|
6,600 | 5.10 | 5.10 | 4.75 | 0 | 0 | 0 |
21/02/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
20/02/2020 |
5.10
|
2,650 | 5.04 | 5.16 | 4.84 | 0 | 0 | 0 |
19/02/2020 |
5.04
|
10 | 4.94 | 5.04 | 5.04 | 0 | 0 | 0 |
18/02/2020 |
4.94
|
2,320 | 5.26 | 5.26 | 4.90 | 0 | 0 | 0 |
17/02/2020 |
5.26
|
4,270 | 5.40 | 5.40 | 5.02 | 0 | 0 | 0 |
14/02/2020 |
5.40
|
11,500 | 5.05 | 5.40 | 4.78 | 0 | 0 | 0 |
13/02/2020 |
5.05
|
8,120 | 4.94 | 5.05 | 4.62 | 0 | 0 | 0 |
12/02/2020 |
4.94
|
21,140 | 4.83 | 4.94 | 4.50 | 0 | 0 | 0 |
11/02/2020 |
4.83
|
9,720 | 4.91 | 4.91 | 4.57 | 0 | 0 | 0 |
10/02/2020 |
4.91
|
10 | 4.83 | 4.91 | 4.91 | 0 | 0 | 0 |
07/02/2020 |
4.83
|
14,840 | 4.94 | 4.94 | 4.62 | 0 | 0 | 0 |
06/02/2020 |
4.94
|
5,000 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
05/02/2020 |
4.94
|
130 | 4.83 | 4.94 | 4.73 | 0 | 0 | 0 |
04/02/2020 |
4.83
|
970 | 5.02 | 5.02 | 4.68 | 0 | 0 | 0 |
03/02/2020 |
5.02
|
340 | 5.05 | 5.05 | 5.02 | 0 | 0 | 0 |
31/01/2020 |
5.05
|
44,220 | 5.18 | 5.18 | 4.89 | 0 | 0 | 0 |
30/01/2020 |
5.18
|
30,000 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
22/01/2020 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
21/01/2020 |
5.18
|
1,000 | 5.21 | 5.21 | 5.16 | 0 | 0 | 0 |
20/01/2020 |
5.21
|
55,340 | 5.05 | 5.26 | 4.79 | 0 | 0 | 0 |
17/01/2020 |
5.05
|
350 | 5.16 | 5.16 | 5.05 | 0 | 0 | 0 |
16/01/2020 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
15/01/2020 |
5.16
|
50,200 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
14/01/2020 |
5.16
|
2,120 | 5.16 | 5.16 | 5.08 | 0 | 0 | 0 |
13/01/2020 |
5.16
|
115,400 | 4.99 | 5.28 | 5.10 | 0 | 0 | 0 |
10/01/2020 |
4.99
|
260 | 5.04 | 5.04 | 4.99 | 0 | 0 | 0 |
09/01/2020 |
5.04
|
87,230 | 4.94 | 5.08 | 4.89 | 0 | 0 | 0 |
08/01/2020 |
4.94
|
210 | 5.02 | 5.04 | 4.94 | 0 | 0 | 0 |
07/01/2020 |
5.02
|
104,330 | 5.05 | 5.08 | 4.88 | 0 | 0 | 0 |
06/01/2020 |
5.05
|
54,500 | 5.05 | 5.10 | 4.89 | 0 | 0 | 0 |
03/01/2020 |
5.05
|
132,470 | 5.16 | 5.16 | 4.89 | 0 | 0 | 0 |
02/01/2020 |
5.16
|
64,560 | 5.05 | 5.32 | 4.83 | 0 | 0 | 0 |
31/12/2019 |
5.05
|
1,690 | 5.10 | 5.10 | 4.84 | 0 | 20 | -0.0 |
30/12/2019 |
5.10
|
620 | 5.18 | 5.32 | 4.97 | 0 | 0 | 0 |
27/12/2019 |
5.18
|
13,480 | 5.31 | 5.31 | 5.05 | 0 | 0 | 0 |
26/12/2019 |
5.31
|
10 | 5.12 | 5.31 | 5.31 | 0 | 0 | 0 |
25/12/2019 |
5.12
|
180 | 5.18 | 5.25 | 5.12 | 0 | 0 | 0 |
24/12/2019 |
5.18
|
30 | 5.21 | 5.34 | 5.18 | 0 | 0 | 0 |
23/12/2019 |
5.21
|
1,040 | 5.26 | 5.32 | 5.10 | 0 | 0 | 0 |
20/12/2019 |
5.26
|
2,520 | 5.26 | 5.36 | 5.05 | 0 | 0 | 0 |
19/12/2019 |
5.26
|
1,000 | 5.32 | 5.32 | 5.05 | 0 | 0 | 0 |
18/12/2019 |
5.32
|
10 | 5.13 | 5.32 | 5.32 | 0 | 0 | 0 |
17/12/2019 |
5.13
|
1,200 | 5.34 | 5.34 | 5.13 | 0 | 0 | 0 |
16/12/2019 |
5.34
|
1,620 | 5.34 | 5.37 | 5.11 | 0 | 0 | 0 |
13/12/2019 |
5.34
|
1,150 | 5.35 | 5.35 | 5.10 | 0 | 0 | 0 |
12/12/2019 |
5.35
|
170 | 5.37 | 5.37 | 5.05 | 0 | 0 | 0 |
11/12/2019 |
5.37
|
2,020 | 5.34 | 5.40 | 5.10 | 0 | 0 | 0 |
10/12/2019 |
5.34
|
100 | 5.10 | 5.34 | 5.34 | 0 | 0 | 0 |
09/12/2019 |
5.10
|
8,690 | 5.05 | 5.34 | 5.10 | 0 | 0 | 0 |
06/12/2019 |
5.05
|
510 | 5.16 | 5.32 | 5.05 | 0 | 0 | 0 |
05/12/2019 |
5.16
|
3,210 | 5.37 | 5.37 | 5.05 | 0 | 0 | 0 |
04/12/2019 |
5.37
|
1,000 | 5.35 | 5.37 | 5.29 | 0 | 0 | 0 |
03/12/2019 |
5.35
|
11,160 | 5.35 | 5.35 | 4.98 | 0 | 530 | -0.0 |
02/12/2019 |
5.35
|
11,180 | 5.20 | 5.37 | 4.89 | 0 | 1,470 | -0.0 |