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) |
0.05 | 1.50% | 45,900 | -100 | -0.0 |
3.16
3.47
3.39
|
2 tháng
(2024-07-22) |
-0.01 | -0.29% | 73,000 | -4 | 0.0 |
3.08
3.79
3.39
|
3 tháng
(2024-06-21) |
-0.11 | -3.14% | 107,300 | -3,838 | -0.0 |
3.08
3.79
3.39
|
6 tháng
(2024-03-25) |
-0.38 | -10.08% | 210,900 | -3,838 | -0.0 |
3.08
3.98
3.39
|
12 tháng
(2023-09-25) |
-0.21 | -5.83% | 617,300 | 46,862 | 0.2 |
3.05
3.98
3.39
|
24 tháng
(2022-09-30) |
-0.51 | -13.08% | 2,069,100 | -13,221 | -0.3 |
2.40
3.99
3.39
|
36 tháng
(2021-10-05) |
-1.01 | -22.95% | 11,832,900 | -68,643 | -0.4 |
2.40
8.90
3.39
|
60 tháng
(2019-10-16) |
1.36 | 67% | 17,115,770 | -72,973 | -0.5 |
1.73
8.90
3.39
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2020 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
23/04/2020 |
3.52
|
10 | 3.29 | 3.52 | 3.52 | 0 | 0 | 0 |
22/04/2020 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
21/04/2020 |
3.29
|
510 | 3.30 | 3.30 | 3.07 | 0 | 0 | 0 |
20/04/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
17/04/2020 |
3.30
|
5,000 | 3.22 | 3.30 | 3.30 | 0 | 0 | 0 |
16/04/2020 |
3.22
|
10 | 3.16 | 3.22 | 3.22 | 0 | 0 | 0 |
15/04/2020 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
14/04/2020 |
3.16
|
10 | 2.97 | 3.16 | 3.16 | 0 | 0 | 0 |
13/04/2020 |
2.97
|
20 | 3.19 | 3.19 | 2.97 | 0 | 0 | 0 |
10/04/2020 |
3.19
|
10 | 2.99 | 3.19 | 3.19 | 0 | 0 | 0 |
09/04/2020 |
2.99
|
10 | 2.86 | 2.99 | 2.99 | 0 | 0 | 0 |
08/04/2020 |
2.86
|
2,570 | 3.07 | 3.20 | 2.86 | 0 | 0 | 0 |
07/04/2020 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
06/04/2020 |
3.07
|
150 | 2.87 | 3.07 | 3.07 | 0 | 0 | 0 |
03/04/2020 |
2.87
|
30 | 2.69 | 2.87 | 2.87 | 20 | 0 | 0 |
01/04/2020 |
2.69
|
10 | 2.53 | 2.69 | 2.69 | 0 | 0 | 0 |
31/03/2020 |
2.53
|
10 | 2.39 | 2.53 | 2.53 | 0 | 0 | 0 |
30/03/2020 |
2.39
|
30 | 2.26 | 2.41 | 2.11 | 0 | 0 | 0 |
27/03/2020 |
2.26
|
2,680 | 2.43 | 2.60 | 2.26 | 0 | 0 | 0 |
26/03/2020 |
2.43
|
1,210 | 2.61 | 2.61 | 2.43 | 0 | 0 | 0 |
25/03/2020 |
2.61
|
600 | 2.80 | 2.98 | 2.61 | 0 | 0 | 0 |
24/03/2020 |
2.80
|
900 | 3.01 | 3.01 | 2.80 | 0 | 0 | 0 |
23/03/2020 |
3.01
|
57,600 | 3.23 | 3.23 | 3.01 | 0 | 0 | 0 |
20/03/2020 |
3.23
|
220 | 3.20 | 3.25 | 3.20 | 0 | 0 | 0 |
19/03/2020 |
3.20
|
20,000 | 3.44 | 3.44 | 3.20 | 0 | 0 | 0 |
18/03/2020 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
17/03/2020 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
16/03/2020 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
13/03/2020 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
12/03/2020 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
11/03/2020 |
3.44
|
170 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
10/03/2020 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
09/03/2020 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
06/03/2020 |
3.44
|
300 | 3.27 | 3.44 | 3.25 | 0 | 0 | 0 |
05/03/2020 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
04/03/2020 |
3.27
|
340 | 3.28 | 3.28 | 3.06 | 0 | 0 | 0 |
03/03/2020 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
02/03/2020 |
3.28
|
200 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
28/02/2020 |
3.28
|
430 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
27/02/2020 |
3.28
|
1,010 | 3.28 | 3.28 | 3.10 | 0 | 0 | 0 |
26/02/2020 |
3.28
|
80 | 3.18 | 3.29 | 3.20 | 50 | 0 | 0.0 |
25/02/2020 |
3.18
|
18,200 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
24/02/2020 |
3.18
|
280 | 3.18 | 3.37 | 2.98 | 0 | 0 | 0 |
21/02/2020 |
3.18
|
5,270 | 3.18 | 3.18 | 3.10 | 0 | 0 | 0 |
20/02/2020 |
3.18
|
49,640 | 3.41 | 3.41 | 3.18 | 0 | 0 | 0 |
19/02/2020 |
3.41
|
18,700 | 3.47 | 3.47 | 3.23 | 0 | 0 | 0 |
18/02/2020 |
3.47
|
9,190 | 3.50 | 3.50 | 3.30 | 0 | 70 | -0.0 |
17/02/2020 |
3.50
|
3,500 | 3.47 | 3.60 | 3.47 | 0 | 0 | 0 |
14/02/2020 |
3.47
|
330 | 3.40 | 3.59 | 3.20 | 50 | 0 | 0.0 |
13/02/2020 |
3.40
|
560 | 3.32 | 3.40 | 3.40 | 0 | 0 | 0 |
12/02/2020 |
3.32
|
11,040 | 3.27 | 3.49 | 3.32 | 0 | 0 | 0 |
11/02/2020 |
3.27
|
27,250 | 3.06 | 3.27 | 3.07 | 0 | 50 | -0.0 |
10/02/2020 |
3.06
|
4,330 | 2.86 | 3.06 | 3 | 0 | 0 | 0 |
07/02/2020 |
2.86
|
8,200 | 2.68 | 2.86 | 2.84 | 0 | 0 | 0 |
06/02/2020 |
2.68
|
31,830 | 2.53 | 2.70 | 2.46 | 0 | 0 | 0 |
05/02/2020 |
2.53
|
15,630 | 2.58 | 2.75 | 2.40 | 0 | 0 | 0 |
04/02/2020 |
2.58
|
14,900 | 2.58 | 2.58 | 2.57 | 0 | 0 | 0 |
03/02/2020 |
2.58
|
1,780 | 2.59 | 2.59 | 2.42 | 0 | 0 | 0 |
31/01/2020 |
2.59
|
9,120 | 2.62 | 2.62 | 2.50 | 390 | 0 | 0.0 |
30/01/2020 |
2.62
|
1,270 | 2.54 | 2.69 | 2.37 | 0 | 0 | 0 |
22/01/2020 |
2.54
|
70 | 2.55 | 2.55 | 2.38 | 0 | 0 | 0 |
21/01/2020 |
2.55
|
990 | 2.42 | 2.57 | 2.26 | 0 | 0 | 0 |
20/01/2020 |
2.42
|
10 | 2.28 | 2.42 | 2.42 | 0 | 0 | 0 |
17/01/2020 |
2.28
|
1,050 | 2.45 | 2.45 | 2.28 | 0 | 10 | -0 |
16/01/2020 |
2.45
|
100 | 2.30 | 2.45 | 2.31 | 0 | 0 | 0 |
15/01/2020 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
14/01/2020 |
2.30
|
10 | 2.16 | 2.30 | 2.30 | 0 | 0 | 0 |
13/01/2020 |
2.16
|
500 | 2.31 | 2.31 | 2.16 | 0 | 0 | 0 |
10/01/2020 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 |
09/01/2020 |
2.31
|
200 | 2.30 | 2.31 | 2.31 | 0 | 0 | 0 |
08/01/2020 |
2.30
|
700 | 2.30 | 2.30 | 2.27 | 0 | 0 | 0 |
07/01/2020 |
2.30
|
1,400 | 2.33 | 2.33 | 2.17 | 0 | 0 | 0 |
06/01/2020 |
2.33
|
0 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 |
03/01/2020 |
2.33
|
30 | 2.25 | 2.39 | 2.12 | 0 | 0 | 0 |
02/01/2020 |
2.25
|
10 | 2.12 | 2.25 | 2.25 | 0 | 0 | 0 |
31/12/2019 |
2.12
|
160 | 2.12 | 2.12 | 1.98 | 0 | 0 | 0 |
30/12/2019 |
2.12
|
30 | 2.12 | 2.12 | 1.98 | 0 | 0 | 0 |
27/12/2019 |
2.12
|
0 | 2.12 | 2.12 | 2.12 | 0 | 0 | 0 |
26/12/2019 |
2.12
|
100 | 2.10 | 2.12 | 2.12 | 0 | 0 | 0 |
25/12/2019 |
2.10
|
500 | 2.12 | 2.12 | 2.10 | 0 | 0 | 0 |
24/12/2019 |
2.12
|
500 | 2.08 | 2.12 | 2.09 | 0 | 0 | 0 |
23/12/2019 |
2.08
|
7,120 | 2.08 | 2.08 | 1.95 | 0 | 0 | 0 |
20/12/2019 |
2.08
|
1,090 | 2.08 | 2.08 | 1.95 | 0 | 0 | 0 |
19/12/2019 |
2.08
|
100 | 2.02 | 2.08 | 2.08 | 0 | 0 | 0 |
18/12/2019 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 |
17/12/2019 |
2.02
|
10 | 2.17 | 2.17 | 2.02 | 0 | 0 | 0 |
16/12/2019 |
2.17
|
3,280 | 2.03 | 2.17 | 2.10 | 0 | 0 | 0 |
13/12/2019 |
2.03
|
500 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 |
12/12/2019 |
2.03
|
3,680 | 1.93 | 2.03 | 1.83 | 0 | 0 | 0 |
11/12/2019 |
1.93
|
10 | 2.04 | 2.04 | 1.93 | 0 | 0 | 0 |
10/12/2019 |
2.04
|
30 | 1.92 | 2.04 | 1.80 | 0 | 0 | 0 |
09/12/2019 |
1.92
|
70 | 2 | 2 | 1.90 | 0 | 0 | 0 |
06/12/2019 |
2
|
10,160 | 2.12 | 2.26 | 1.98 | 0 | 0 | 0 |
05/12/2019 |
2.12
|
2,280 | 2.08 | 2.12 | 2 | 0 | 0 | 0 |
04/12/2019 |
2.08
|
320 | 2.08 | 2.15 | 1.96 | 0 | 0 | 0 |
03/12/2019 |
2.08
|
5,530 | 2.22 | 2.33 | 2.07 | 0 | 0 | 0 |
02/12/2019 |
2.22
|
3,710 | 2.22 | 2.29 | 2.07 | 0 | 0 | 0 |
29/11/2019 |
2.22
|
1,460 | 2.11 | 2.24 | 1.99 | 0 | 0 | 0 |
28/11/2019 |
2.11
|
20 | 2.04 | 2.11 | 2.11 | 0 | 0 | 0 |