Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
0.14 | 5.17% | 1,168,400 | 0 | 0 |
2.54
2.98
2.85
|
2 tháng
(2024-09-26) |
-0.19 | -6.25% | 2,324,200 | -4,600 | -0.0 |
2.54
3.04
2.85
|
3 tháng
(2024-08-27) |
-0.31 | -9.81% | 3,682,900 | -4,600 | -0.0 |
2.54
3.23
2.85
|
6 tháng
(2024-05-29) |
-0.94 | -24.80% | 8,675,200 | -6,100 | -0.0 |
2.54
4.08
2.85
|
12 tháng
(2023-12-01) |
-1.23 | -30.15% | 30,938,400 | -6,500 | -0.0 |
2.54
4.35
2.85
|
24 tháng
(2022-12-06) |
-1.15 | -28.75% | 129,226,700 | -32,100 | -0.8 |
2.54
6.47
2.85
|
36 tháng
(2021-12-13) |
-13.10 | -82.13% | 265,594,300 | -202,077 | -1.4 |
2.54
18.90
2.85
|
60 tháng
(2019-12-23) |
-1.85 | -39.36% | 338,963,370 | -204,667 | 0.4 |
2.54
18.90
2.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2020 |
3.29
|
20 | 3.45 | 3.45 | 3.29 | 0 | 0 | 0 |
03/07/2020 |
3.45
|
2,370 | 3.23 | 3.45 | 3.01 | 0 | 0 | 0 |
02/07/2020 |
3.23
|
3,510 | 3.47 | 3.47 | 3.23 | 0 | 0 | 0 |
01/07/2020 |
3.47
|
10,900 | 3.29 | 3.47 | 3.20 | 0 | 0 | 0 |
30/06/2020 |
3.29
|
5,800 | 3.47 | 3.47 | 3.23 | 0 | 0 | 0 |
29/06/2020 |
3.47
|
5,020 | 3.48 | 3.48 | 3.25 | 0 | 0 | 0 |
26/06/2020 |
3.48
|
30 | 3.50 | 3.50 | 3.27 | 0 | 0 | 0 |
25/06/2020 |
3.50
|
7,370 | 3.53 | 3.53 | 3.29 | 0 | 0 | 0 |
24/06/2020 |
3.53
|
3,580 | 3.45 | 3.54 | 3.22 | 0 | 0 | 0 |
23/06/2020 |
3.45
|
23,080 | 3.40 | 3.49 | 3.35 | 0 | 0 | 0 |
22/06/2020 |
3.40
|
4,710 | 3.44 | 3.44 | 3.35 | 0 | 0 | 0 |
19/06/2020 |
3.44
|
5,040 | 3.45 | 3.45 | 3.40 | 0 | 0 | 0 |
18/06/2020 |
3.45
|
12,890 | 3.40 | 3.45 | 3.40 | 0 | 0 | 0 |
17/06/2020 |
3.40
|
30,950 | 3.34 | 3.40 | 3.11 | 0 | 0 | 0 |
16/06/2020 |
3.34
|
4,860 | 3.59 | 3.59 | 3.34 | 0 | 0 | 0 |
15/06/2020 |
3.59
|
2,080 | 3.40 | 3.60 | 3.59 | 0 | 0 | 0 |
12/06/2020 |
3.40
|
17,560 | 3.45 | 3.68 | 3.30 | 0 | 0 | 0 |
11/06/2020 |
3.45
|
31,470 | 3.33 | 3.45 | 3.34 | 0 | 0 | 0 |
10/06/2020 |
3.33
|
19,850 | 3.15 | 3.33 | 3.15 | 0 | 9,000 | -0.0 |
09/06/2020 |
3.15
|
19,990 | 3.25 | 3.25 | 3.08 | 0 | 2,600 | -0.0 |
08/06/2020 |
3.25
|
27,890 | 3.13 | 3.30 | 3.10 | 0 | 8,490 | -0.0 |
05/06/2020 |
3.13
|
16,400 | 3.15 | 3.20 | 3.13 | 0 | 15,900 | -0.0 |
04/06/2020 |
3.15
|
55,730 | 3.13 | 3.15 | 3 | 0 | 19,850 | -0.1 |
03/06/2020 |
3.13
|
10,110 | 3.15 | 3.15 | 2.93 | 0 | 50 | -0.0 |
02/06/2020 |
3.15
|
11,640 | 3.15 | 3.15 | 3 | 0 | 10,430 | -0.0 |
01/06/2020 |
3.15
|
9,500 | 3.38 | 3.38 | 3.15 | 0 | 9,420 | -0.0 |
29/05/2020 |
3.38
|
6,150 | 3.35 | 3.38 | 3.12 | 0 | 0 | 0 |
28/05/2020 |
3.35
|
8,420 | 3.18 | 3.35 | 3 | 0 | 0 | 0 |
27/05/2020 |
3.18
|
30 | 3.36 | 3.36 | 3.18 | 0 | 0 | 0 |
26/05/2020 |
3.36
|
310 | 3.40 | 3.40 | 3.18 | 0 | 0 | 0 |
25/05/2020 |
3.40
|
5,670 | 3.24 | 3.40 | 3.04 | 0 | 0 | 0 |
22/05/2020 |
3.24
|
20,010 | 3.30 | 3.30 | 3.07 | 0 | 0 | 0 |
21/05/2020 |
3.30
|
13,940 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
20/05/2020 |
3.30
|
360 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
19/05/2020 |
3.30
|
14,670 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
18/05/2020 |
3.40
|
1,000 | 3.49 | 3.49 | 3.25 | 0 | 0 | 0 |
15/05/2020 |
3.49
|
10,450 | 3.35 | 3.50 | 3.12 | 0 | 0 | 0 |
14/05/2020 |
3.35
|
29,420 | 3.60 | 3.60 | 3.35 | 0 | 0 | 0 |
13/05/2020 |
3.60
|
2,010 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
12/05/2020 |
3.60
|
140 | 3.65 | 3.65 | 3.40 | 0 | 0 | 0 |
11/05/2020 |
3.65
|
50 | 3.60 | 3.65 | 3.65 | 0 | 0 | 0 |
08/05/2020 |
3.60
|
1,360 | 3.48 | 3.60 | 3.40 | 0 | 0 | 0 |
07/05/2020 |
3.48
|
880 | 3.26 | 3.48 | 3.15 | 0 | 0 | 0 |
06/05/2020 |
3.26
|
10,920 | 3.50 | 3.50 | 3.26 | 0 | 0 | 0 |
05/05/2020 |
3.50
|
360 | 3.49 | 3.50 | 3.30 | 0 | 0 | 0 |
04/05/2020 |
3.49
|
1,220 | 3.50 | 3.50 | 3.26 | 0 | 0 | 0 |
29/04/2020 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
28/04/2020 |
3.50
|
370 | 3.50 | 3.60 | 3.49 | 0 | 0 | 0 |
27/04/2020 |
3.50
|
600 | 3.31 | 3.54 | 3.50 | 0 | 0 | 0 |
24/04/2020 |
3.31
|
5,300 | 3.55 | 3.55 | 3.31 | 0 | 0 | 0 |
23/04/2020 |
3.55
|
80 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
22/04/2020 |
3.60
|
60 | 3.55 | 3.60 | 3.32 | 0 | 0 | 0 |
21/04/2020 |
3.55
|
20 | 3.50 | 3.55 | 3.55 | 0 | 0 | 0 |
20/04/2020 |
3.50
|
3,110 | 3.40 | 3.55 | 3.17 | 0 | 0 | 0 |
17/04/2020 |
3.40
|
2,010 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
16/04/2020 |
3.60
|
18,980 | 3.54 | 3.60 | 3.30 | 0 | 0 | 0 |
15/04/2020 |
3.54
|
170 | 3.69 | 3.69 | 3.44 | 0 | 0 | 0 |
14/04/2020 |
3.69
|
10 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
13/04/2020 |
3.69
|
10 | 3.68 | 3.69 | 3.69 | 0 | 0 | 0 |
10/04/2020 |
3.68
|
10,840 | 3.69 | 3.69 | 3.44 | 0 | 0 | 0 |
09/04/2020 |
3.69
|
2,650 | 3.70 | 3.70 | 3.45 | 0 | 0 | 0 |
08/04/2020 |
3.70
|
1,020 | 3.88 | 3.88 | 3.61 | 0 | 0 | 0 |
07/04/2020 |
3.88
|
4,190 | 3.65 | 3.90 | 3.65 | 0 | 0 | 0 |
06/04/2020 |
3.65
|
5,370 | 3.50 | 3.74 | 3.49 | 0 | 0 | 0 |
03/04/2020 |
3.50
|
1,710 | 3.56 | 3.56 | 3.32 | 0 | 0 | 0 |
01/04/2020 |
3.56
|
1,170 | 3.56 | 3.56 | 3.32 | 0 | 0 | 0 |
31/03/2020 |
3.56
|
10 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
30/03/2020 |
3.56
|
10 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
27/03/2020 |
3.56
|
40 | 3.57 | 3.57 | 3.56 | 0 | 0 | 0 |
26/03/2020 |
3.57
|
1,780 | 3.58 | 3.58 | 3.33 | 0 | 0 | 0 |
25/03/2020 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
24/03/2020 |
3.58
|
9,410 | 3.35 | 3.58 | 3.12 | 0 | 0 | 0 |
23/03/2020 |
3.35
|
67,010 | 3.60 | 3.60 | 3.35 | 0 | 0 | 0 |
20/03/2020 |
3.60
|
1,460 | 3.50 | 3.60 | 3.26 | 0 | 0 | 0 |
19/03/2020 |
3.50
|
53,910 | 3.42 | 3.50 | 3.19 | 0 | 1,590 | -0.0 |
18/03/2020 |
3.42
|
2,090 | 3.20 | 3.42 | 3.41 | 0 | 0 | 0 |
17/03/2020 |
3.20
|
3,330 | 3.44 | 3.44 | 3.20 | 0 | 0 | 0 |
16/03/2020 |
3.44
|
8,000 | 3.69 | 3.69 | 3.44 | 0 | 0 | 0 |
13/03/2020 |
3.69
|
11,740 | 3.80 | 3.80 | 3.54 | 0 | 300 | -0.0 |
12/03/2020 |
3.80
|
10,110 | 3.87 | 3.87 | 3.60 | 0 | 550 | -0.0 |
11/03/2020 |
3.87
|
10 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
10/03/2020 |
3.87
|
1,980 | 3.95 | 3.95 | 3.68 | 0 | 150 | -0.0 |
09/03/2020 |
3.95
|
110 | 3.90 | 3.95 | 3.95 | 0 | 0 | 0 |
06/03/2020 |
3.90
|
10 | 3.88 | 3.90 | 3.90 | 0 | 0 | 0 |
05/03/2020 |
3.88
|
10 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
04/03/2020 |
3.88
|
10 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
03/03/2020 |
3.88
|
310 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
02/03/2020 |
3.88
|
10 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
28/02/2020 |
3.88
|
10 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
27/02/2020 |
3.88
|
10 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
26/02/2020 |
3.88
|
10 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
25/02/2020 |
3.88
|
10 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
24/02/2020 |
3.88
|
10 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
21/02/2020 |
3.88
|
770 | 3.88 | 3.88 | 3.61 | 0 | 0 | 0 |
20/02/2020 |
3.88
|
10 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
19/02/2020 |
3.88
|
10 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
18/02/2020 |
3.88
|
10,520 | 3.67 | 3.88 | 3.42 | 0 | 0 | 0 |
17/02/2020 |
3.67
|
3,540 | 3.94 | 3.94 | 3.67 | 0 | 0 | 0 |
14/02/2020 |
3.94
|
10 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
13/02/2020 |
3.94
|
350 | 3.88 | 3.94 | 3.94 | 0 | 0 | 0 |