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 | 2.86% | 7,600 | 0 | 0 |
3.50
3.60
3.60
|
2 tháng
(2024-07-22) |
-0.30 | -7.69% | 27,200 | 0 | 0 |
3.30
3.90
3.60
|
3 tháng
(2024-06-21) |
-0.70 | -16.28% | 77,400 | 0 | 0 |
3.30
4.30
3.60
|
6 tháng
(2024-03-25) |
-0.50 | -12.20% | 646,600 | 320,800 | 1.1 |
3.30
5.90
3.60
|
12 tháng
(2023-09-25) |
-1.60 | -30.77% | 1,356,800 | 320,935 | 1.1 |
3.30
5.90
3.60
|
24 tháng
(2022-09-30) |
-9.20 | -71.88% | 5,762,414 | -473,315 | -4.2 |
3.30
12.80
3.60
|
36 tháng
(2021-10-05) |
-15.40 | -81.05% | 8,592,658 | -585,712 | -5.7 |
3.30
24.10
3.60
|
60 tháng
(2019-10-16) |
-3.55 | -49.65% | 16,826,998 | -388,982 | -8.6 |
3.30
46.15
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/04/2020 |
4.01
|
110 | 4 | 4.27 | 4.01 | 0 | 0 | 0 |
16/04/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
15/04/2020 |
4
|
1,060 | 4 | 4 | 4 | 0 | 0 | 0 |
14/04/2020 |
4
|
20 | 3.80 | 4 | 4 | 0 | 0 | 0 |
13/04/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
10/04/2020 |
3.80
|
1,500 | 3.99 | 3.99 | 3.79 | 0 | 0 | 0 |
09/04/2020 |
3.99
|
2,080 | 3.99 | 3.99 | 3.72 | 0 | 0 | 0 |
08/04/2020 |
3.99
|
10 | 4.28 | 4.28 | 3.99 | 0 | 0 | 0 |
07/04/2020 |
4.28
|
340 | 4.27 | 4.28 | 4.28 | 0 | 0 | 0 |
06/04/2020 |
4.27
|
2,110 | 4.55 | 4.55 | 4.24 | 0 | 0 | 0 |
03/04/2020 |
4.55
|
670 | 4.27 | 4.56 | 4.27 | 20 | 0 | 0.0 |
01/04/2020 |
4.27
|
380 | 4.59 | 4.59 | 4.27 | 0 | 0 | 0 |
31/03/2020 |
4.59
|
2,300 | 4.33 | 4.60 | 4.03 | 500 | 0 | 0.0 |
30/03/2020 |
4.33
|
520 | 4.65 | 4.65 | 4.33 | 500 | 0 | 0.0 |
27/03/2020 |
4.65
|
1,030 | 5 | 5.30 | 4.65 | 0 | 0 | 0 |
26/03/2020 |
5
|
40 | 4.81 | 5 | 5 | 0 | 0 | 0 |
25/03/2020 |
4.81
|
60 | 4.83 | 5 | 4.56 | 0 | 0 | 0 |
24/03/2020 |
4.83
|
1,070 | 4.52 | 4.83 | 4.21 | 0 | 0 | 0 |
23/03/2020 |
4.52
|
1,010 | 4.85 | 4.85 | 4.52 | 500 | 0 | 0.0 |
20/03/2020 |
4.85
|
1,770 | 5.21 | 5.21 | 4.85 | 500 | 0 | 0.0 |
19/03/2020 |
5.21
|
131,150 | 5.60 | 5.60 | 5.21 | 130,450 | 50 | 0.7 |
18/03/2020 |
5.60
|
20 | 5.49 | 5.60 | 5.60 | 0 | 0 | 0 |
17/03/2020 |
5.49
|
680 | 5.23 | 5.49 | 5.49 | 0 | 0 | 0 |
16/03/2020 |
5.23
|
1,160 | 4.89 | 5.23 | 4.55 | 0 | 0 | 0 |
13/03/2020 |
4.89
|
80 | 5.25 | 5.25 | 4.89 | 80 | 80 | 0 |
12/03/2020 |
5.25
|
150 | 5.64 | 5.64 | 5.25 | 80 | 150 | -0.0 |
11/03/2020 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
10/03/2020 |
5.64
|
560 | 6.06 | 6.06 | 5.64 | 500 | 40 | 0.0 |
09/03/2020 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
06/03/2020 |
6.06
|
330 | 6.51 | 6.51 | 6.06 | 200 | 0 | 0.0 |
05/03/2020 |
6.51
|
10 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
04/03/2020 |
6.51
|
100 | 7 | 7 | 6.51 | 0 | 0 | 0 |
03/03/2020 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
02/03/2020 |
7
|
7,080 | 6.80 | 7 | 6.33 | 0 | 0 | 0 |
28/02/2020 |
6.80
|
3,010 | 6.38 | 6.80 | 5.94 | 0 | 0 | 0 |
27/02/2020 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
26/02/2020 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
25/02/2020 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
24/02/2020 |
6.38
|
2,900 | 6.37 | 6.38 | 5.93 | 0 | 0 | 0 |
21/02/2020 |
6.37
|
890 | 5.97 | 6.37 | 5.80 | 0 | 0 | 0 |
20/02/2020 |
5.97
|
2,090 | 5.58 | 5.97 | 5.19 | 500 | 0 | 0.0 |
19/02/2020 |
5.58
|
2,740 | 6 | 6.42 | 5.58 | 137,180 | 80 | 0.8 |
18/02/2020 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
17/02/2020 |
6
|
1,130 | 6.40 | 6.42 | 5.96 | 120 | 0 | 0.0 |
14/02/2020 |
6.40
|
3,200 | 5.99 | 6.40 | 5.90 | 200 | 0 | 0.0 |
13/02/2020 |
5.99
|
2,600 | 5.60 | 5.99 | 5.40 | 450 | 0 | 0.0 |
12/02/2020 |
5.60
|
200 | 5.40 | 5.77 | 5.60 | 100 | 0 | 0.0 |
11/02/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
10/02/2020 |
5.40
|
30 | 5.52 | 5.85 | 5.40 | 20 | 0 | 0.0 |
07/02/2020 |
5.52
|
10 | 5.85 | 5.85 | 5.52 | 0 | 0 | 0 |
06/02/2020 |
5.85
|
510 | 5.92 | 6.33 | 5.85 | 10 | 0 | 0 |
05/02/2020 |
5.92
|
5,000 | 5.54 | 5.92 | 5.92 | 0 | 0 | 0 |
04/02/2020 |
5.54
|
390 | 5.18 | 5.54 | 5.54 | 0 | 0 | 0 |
03/02/2020 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
31/01/2020 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
30/01/2020 |
5.18
|
10 | 5.56 | 5.56 | 5.18 | 0 | 0 | 0 |
22/01/2020 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
21/01/2020 |
5.56
|
50 | 5.97 | 5.97 | 5.56 | 0 | 0 | 0 |
20/01/2020 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
17/01/2020 |
5.97
|
2,000 | 5.58 | 5.97 | 5.57 | 0 | 90 | -0.0 |
16/01/2020 |
5.58
|
50 | 6 | 6 | 5.58 | 0 | 0 | 0 |
15/01/2020 |
6
|
630 | 5.83 | 6 | 5.43 | 0 | 0 | 0 |
14/01/2020 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
13/01/2020 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
10/01/2020 |
5.83
|
190 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
09/01/2020 |
5.83
|
2,300 | 5.50 | 5.88 | 5.49 | 0 | 0 | 0 |
08/01/2020 |
5.50
|
2,000 | 5.24 | 5.50 | 5.24 | 0 | 0 | 0 |
07/01/2020 |
5.24
|
600 | 4.90 | 5.24 | 5.22 | 0 | 0 | 0 |
06/01/2020 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
03/01/2020 |
4.90
|
10 | 5.25 | 5.25 | 4.90 | 0 | 0 | 0 |
02/01/2020 |
5.25
|
10 | 4.92 | 5.25 | 5.25 | 0 | 0 | 0 |
31/12/2019 |
4.92
|
960 | 5.28 | 5.28 | 4.92 | 0 | 0 | 0 |
30/12/2019 |
5.28
|
10 | 4.96 | 5.28 | 5.28 | 0 | 0 | 0 |
27/12/2019 |
4.96
|
680 | 5.33 | 5.33 | 4.96 | 0 | 680 | -0.0 |
26/12/2019 |
5.33
|
310 | 5.09 | 5.33 | 5.33 | 0 | 0 | 0 |
25/12/2019 |
5.09
|
6,310 | 4.76 | 5.09 | 4.43 | 0 | 3,280 | -0.0 |
24/12/2019 |
4.76
|
130 | 5 | 5 | 4.76 | 0 | 0 | 0 |
23/12/2019 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
20/12/2019 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
19/12/2019 |
5
|
40 | 5.36 | 5.36 | 5 | 0 | 0 | 0 |
18/12/2019 |
5.36
|
70 | 5.36 | 5.36 | 5.36 | 70 | 0 | 0.0 |
17/12/2019 |
5.36
|
70 | 5.36 | 5.36 | 5.36 | 70 | 0 | 0.0 |
16/12/2019 |
5.36
|
370 | 5.01 | 5.36 | 5.35 | 0 | 0 | 0 |
13/12/2019 |
5.01
|
50 | 4.69 | 5.01 | 5 | 0 | 0 | 0 |
12/12/2019 |
4.69
|
10 | 5.03 | 5.03 | 4.69 | 0 | 0 | 0 |
11/12/2019 |
5.03
|
20 | 5.40 | 5.40 | 5.03 | 0 | 0 | 0 |
10/12/2019 |
5.40
|
20 | 5.15 | 5.40 | 5.40 | 0 | 0 | 0 |
09/12/2019 |
5.15
|
190 | 4.82 | 5.15 | 5.14 | 0 | 0 | 0 |
06/12/2019 |
4.82
|
90 | 5.18 | 5.18 | 4.82 | 0 | 0 | 0 |
05/12/2019 |
5.18
|
240 | 5.56 | 5.69 | 5.18 | 0 | 0 | 0 |
04/12/2019 |
5.56
|
70 | 5.97 | 5.97 | 5.56 | 0 | 0 | 0 |
03/12/2019 |
5.97
|
320 | 5.63 | 5.97 | 5.24 | 0 | 0 | 0 |
02/12/2019 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
29/11/2019 |
5.63
|
310 | 5.28 | 5.63 | 4.92 | 0 | 0 | 0 |
28/11/2019 |
5.28
|
100 | 5.66 | 5.66 | 5.28 | 0 | 0 | 0 |
27/11/2019 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
26/11/2019 |
5.66
|
2,130 | 6.08 | 6.08 | 5.66 | 0 | 0 | 0 |
25/11/2019 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
22/11/2019 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
21/11/2019 |
6.08
|
50 | 5.86 | 6.20 | 5.50 | 0 | 0 | 0 |