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) |
-0.10 | -1.22% | 21,500 | -500 | -0.0 |
7.70
8.19
7.90
|
2 tháng
(2024-07-22) |
-1.17 | -12.90% | 76,100 | 9,600 | 0.1 |
7.70
9.07
7.90
|
3 tháng
(2024-06-21) |
-2.44 | -23.58% | 468,000 | -400 | -0.0 |
7.70
10.73
7.90
|
6 tháng
(2024-03-25) |
-0.10 | -1.22% | 795,400 | 2,300 | -0.0 |
7.41
10.73
7.90
|
12 tháng
(2023-09-25) |
-1.07 | -11.96% | 1,102,600 | 17,300 | 0.1 |
6.92
10.73
7.90
|
24 tháng
(2022-09-30) |
-2.03 | -20.47% | 2,023,497 | -18,400 | -0.2 |
6.92
10.73
7.90
|
36 tháng
(2021-10-05) |
-2.10 | -21% | 6,851,883 | 15,200 | 0.2 |
6.92
14.07
7.90
|
60 tháng
(2019-10-16) |
4.59 | 138.63% | 14,539,478 | 183,000 | 2.2 |
3.04
14.07
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
27/04/2020 |
3.45
|
3,500 | 3.31 | 3.45 | 3.38 | 0 | 0 | 0 |
24/04/2020 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
23/04/2020 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
22/04/2020 |
3.31
|
4,500 | 3.24 | 3.38 | 3.24 | 0 | 0 | 0 |
21/04/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
20/04/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
17/04/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
16/04/2020 |
3.24
|
100 | 3.45 | 3.45 | 3.24 | 0 | 0 | 0 |
15/04/2020 |
3.45
|
100 | 3.18 | 3.45 | 3.45 | 0 | 0 | 0 |
14/04/2020 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
13/04/2020 |
3.18
|
2,500 | 3.45 | 3.45 | 3.18 | 0 | 0 | 0 |
10/04/2020 |
3.45
|
12,100 | 3.31 | 3.45 | 3.24 | 0 | 0 | 0 |
09/04/2020 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
08/04/2020 |
3.31
|
100 | 3.24 | 3.31 | 3.31 | 0 | 0 | 0 |
07/04/2020 |
3.24
|
2,600 | 3.38 | 3.38 | 3.24 | 0 | 0 | 0 |
06/04/2020 |
3.38
|
900 | 3.11 | 3.38 | 3.38 | 0 | 0 | 0 |
03/04/2020 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
01/04/2020 |
3.11
|
200 | 3.24 | 3.24 | 3.11 | 0 | 0 | 0 |
31/03/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
30/03/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
27/03/2020 |
3.24
|
10 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
26/03/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
25/03/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
24/03/2020 |
3.24
|
200 | 3.04 | 3.24 | 3.24 | 0 | 0 | 0 |
23/03/2020 |
3.04
|
1,000 | 3.24 | 3.24 | 3.04 | 0 | 0 | 0 |
20/03/2020 |
3.24
|
11,700 | 3.38 | 3.38 | 3.24 | 0 | 0 | 0 |
19/03/2020 |
3.38
|
800 | 3.31 | 3.38 | 3.11 | 0 | 100 | -0.0 |
18/03/2020 |
3.31
|
10,100 | 3.31 | 3.51 | 3.31 | 0 | 0 | 0 |
17/03/2020 |
3.31
|
13,800 | 3.45 | 3.45 | 3.31 | 0 | 0 | 0 |
16/03/2020 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
13/03/2020 |
3.45
|
200 | 3.24 | 3.45 | 2.97 | 0 | 100 | -0.0 |
12/03/2020 |
3.24
|
41,040 | 3.31 | 3.51 | 3.04 | 0 | 300 | -0.0 |
11/03/2020 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
10/03/2020 |
3.31
|
100 | 3.31 | 3.31 | 3.31 | 0 | 100 | -0.0 |
09/03/2020 |
3.31
|
33,500 | 3.45 | 3.45 | 3.31 | 0 | 0 | 0 |
06/03/2020 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
05/03/2020 |
3.45
|
2,200 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
04/03/2020 |
3.45
|
46,400 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
03/03/2020 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
02/03/2020 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
28/02/2020 |
3.45
|
4,000 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
27/02/2020 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
26/02/2020 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
25/02/2020 |
3.45
|
200 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
24/02/2020 |
3.45
|
10,000 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
21/02/2020 |
3.45
|
31,100 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
20/02/2020 |
3.45
|
155,010 | 3.45 | 3.45 | 3.11 | 0 | 0 | 0 |
19/02/2020 |
3.45
|
100 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
18/02/2020 |
3.45
|
1,700 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
17/02/2020 |
3.45
|
24,800 | 3.51 | 3.51 | 3.45 | 0 | 0 | 0 |
14/02/2020 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
13/02/2020 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
12/02/2020 |
3.51
|
100 | 3.38 | 3.51 | 3.51 | 0 | 0 | 0 |
11/02/2020 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
10/02/2020 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
07/02/2020 |
3.38
|
10,000 | 3.31 | 3.38 | 3.38 | 0 | 0 | 0 |
06/02/2020 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
05/02/2020 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
04/02/2020 |
3.31
|
500 | 3.38 | 3.38 | 3.24 | 0 | 0 | 0 |
03/02/2020 |
3.38
|
10,500 | 3.45 | 3.45 | 3.38 | 0 | 0 | 0 |
31/01/2020 |
3.45
|
200 | 3.58 | 3.58 | 3.38 | 0 | 0 | 0 |
30/01/2020 |
3.58
|
200 | 3.45 | 3.58 | 3.58 | 0 | 0 | 0 |
22/01/2020 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
21/01/2020 |
3.45
|
955 | 3.31 | 3.58 | 3.45 | 0 | 0 | 0 |
20/01/2020 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
17/01/2020 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
16/01/2020 |
3.31
|
200 | 3.24 | 3.31 | 3.31 | 0 | 0 | 0 |
15/01/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
14/01/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
13/01/2020 |
3.24
|
200 | 3.38 | 3.38 | 3.24 | 0 | 0 | 0 |
10/01/2020 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
09/01/2020 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
08/01/2020 |
3.38
|
300 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
07/01/2020 |
3.38
|
1,000 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
06/01/2020 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
03/01/2020 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
02/01/2020 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
31/12/2019 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
30/12/2019 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
27/12/2019 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
26/12/2019 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
25/12/2019 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
24/12/2019 |
3.38
|
25 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
23/12/2019 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
20/12/2019 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
19/12/2019 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
18/12/2019 |
3.38
|
11,900 | 3.18 | 3.38 | 3.31 | 0 | 0 | 0 |
17/12/2019 |
3.18
|
800 | 3.45 | 3.45 | 3.18 | 0 | 0 | 0 |
16/12/2019 |
3.45
|
11,000 | 3.18 | 3.45 | 3.45 | 0 | 0 | 0 |
13/12/2019 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
12/12/2019 |
3.18
|
320 | 3.38 | 3.38 | 3.18 | 0 | 0 | 0 |
11/12/2019 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
10/12/2019 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
09/12/2019 |
3.38
|
5,200 | 3.58 | 3.58 | 3.24 | 0 | 0 | 0 |
06/12/2019 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
05/12/2019 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
04/12/2019 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
03/12/2019 |
3.58
|
500 | 3.38 | 3.58 | 3.58 | 0 | 0 | 0 |
02/12/2019 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |