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) |
-0.67 | -7.30% | 1,284,700 | -1,641 | -0.0 |
8.50
9.18
8.51
|
2 tháng
(2024-07-22) |
-0.88 | -9.37% | 4,522,300 | -9,041 | -0.1 |
8.50
9.52
8.51
|
3 tháng
(2024-06-21) |
-1.24 | -12.72% | 13,101,000 | 4,059 | 0.0 |
8.50
10.40
8.51
|
6 tháng
(2024-03-25) |
0.09 | 1.07% | 18,529,000 | 18,837 | 0.2 |
8.28
10.40
8.51
|
12 tháng
(2023-09-25) |
-1.46 | -14.64% | 25,633,400 | 11,537 | 0.1 |
8.28
10.90
8.51
|
24 tháng
(2022-09-30) |
-0.63 | -6.93% | 75,452,800 | 3,392,537 | 34.8 |
5.62
10.90
8.51
|
36 tháng
(2021-10-05) |
-3.47 | -28.98% | 174,134,100 | 3,343,838 | 34.0 |
5.62
15.86
8.51
|
60 tháng
(2019-10-16) |
3.61 | 73.68% | 218,465,210 | 3,178,328 | 33.6 |
2.26
15.86
8.51
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 |
27/04/2020 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 |
24/04/2020 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 |
23/04/2020 |
2.43
|
3,940 | 2.47 | 2.47 | 2.30 | 0 | 0 | 0 |
22/04/2020 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 |
21/04/2020 |
2.47
|
2,650 | 2.47 | 2.47 | 2.30 | 0 | 0 | 0 |
20/04/2020 |
2.47
|
1,730 | 2.35 | 2.51 | 2.23 | 0 | 0 | 0 |
17/04/2020 |
2.35
|
1,250 | 2.31 | 2.43 | 2.35 | 0 | 300 | -0.0 |
16/04/2020 |
2.31
|
1,180 | 2.27 | 2.35 | 2.27 | 0 | 1,000 | -0.0 |
15/04/2020 |
2.27
|
120 | 2.27 | 2.27 | 2.27 | 0 | 20 | -0 |
14/04/2020 |
2.27
|
200 | 2.27 | 2.27 | 2.27 | 0 | 200 | -0.0 |
13/04/2020 |
2.27
|
20,710 | 2.27 | 2.27 | 2.21 | 0 | 14,810 | -0.0 |
10/04/2020 |
2.27
|
15,720 | 2.30 | 2.35 | 2.27 | 0 | 0 | 0 |
09/04/2020 |
2.30
|
11,740 | 2.43 | 2.43 | 2.27 | 0 | 100 | -0.0 |
08/04/2020 |
2.43
|
510 | 2.43 | 2.43 | 2.39 | 0 | 340 | -0.0 |
07/04/2020 |
2.43
|
100 | 2.59 | 2.59 | 2.41 | 0 | 0 | 0 |
06/04/2020 |
2.59
|
1,680 | 2.51 | 2.59 | 2.39 | 0 | 0 | 0 |
03/04/2020 |
2.51
|
10 | 2.43 | 2.51 | 2.51 | 0 | 0 | 0 |
01/04/2020 |
2.43
|
2,920 | 2.51 | 2.51 | 2.34 | 0 | 0 | 0 |
31/03/2020 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 |
30/03/2020 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 |
27/03/2020 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 |
26/03/2020 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 |
25/03/2020 |
2.51
|
1,010 | 2.49 | 2.51 | 2.51 | 0 | 0 | 0 |
24/03/2020 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |
23/03/2020 |
2.49
|
20 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |
20/03/2020 |
2.49
|
2,610 | 2.67 | 2.67 | 2.49 | 1,500 | 0 | 0.0 |
19/03/2020 |
2.67
|
210 | 2.51 | 2.67 | 2.35 | 0 | 200 | -0.0 |
18/03/2020 |
2.51
|
4,000 | 2.52 | 2.67 | 2.35 | 0 | 0 | 0 |
17/03/2020 |
2.52
|
2,040 | 2.35 | 2.52 | 2.35 | 0 | 0 | 0 |
16/03/2020 |
2.35
|
530 | 2.27 | 2.43 | 2.35 | 0 | 510 | -0.0 |
13/03/2020 |
2.27
|
430 | 2.26 | 2.35 | 2.10 | 0 | 320 | -0.0 |
12/03/2020 |
2.26
|
11,670 | 2.42 | 2.43 | 2.26 | 0 | 580 | -0.0 |
11/03/2020 |
2.42
|
210 | 2.60 | 2.74 | 2.42 | 0 | 0 | 0 |
10/03/2020 |
2.60
|
1,350 | 2.74 | 2.74 | 2.55 | 0 | 160 | -0.0 |
09/03/2020 |
2.74
|
210 | 2.94 | 2.94 | 2.74 | 0 | 0 | 0 |
06/03/2020 |
2.94
|
3,010 | 2.94 | 2.94 | 2.74 | 0 | 0 | 0 |
05/03/2020 |
2.94
|
150 | 3.06 | 3.06 | 2.94 | 0 | 0 | 0 |
04/03/2020 |
3.06
|
10,010 | 3.21 | 3.21 | 2.99 | 0 | 0 | 0 |
03/03/2020 |
3.21
|
10 | 3.14 | 3.21 | 3.21 | 0 | 0 | 0 |
02/03/2020 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
28/02/2020 |
3.14
|
5,730 | 3.14 | 3.36 | 2.92 | 0 | 0 | 0 |
27/02/2020 |
3.14
|
1,490 | 3.37 | 3.37 | 3.14 | 0 | 0 | 0 |
26/02/2020 |
3.37
|
1,010 | 3.57 | 3.57 | 3.34 | 0 | 0 | 0 |
25/02/2020 |
3.57
|
650 | 3.84 | 3.84 | 3.57 | 0 | 0 | 0 |
24/02/2020 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
21/02/2020 |
3.84
|
4,500 | 4.00 | 4.00 | 3.76 | 0 | 0 | 0 |
20/02/2020 |
4.00
|
30 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
19/02/2020 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
18/02/2020 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
17/02/2020 |
4.00
|
20 | 4.00 | 4.00 | 3.76 | 0 | 0 | 0 |
14/02/2020 |
4.00
|
100 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
13/02/2020 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
12/02/2020 |
4.00
|
900 | 3.92 | 4.00 | 3.76 | 0 | 0 | 0 |
11/02/2020 |
3.92
|
210 | 4.00 | 4.00 | 3.72 | 0 | 0 | 0 |
10/02/2020 |
4.00
|
910 | 4.08 | 4.08 | 3.79 | 0 | 0 | 0 |
07/02/2020 |
4.08
|
2,880 | 4.08 | 4.08 | 3.80 | 0 | 0 | 0 |
06/02/2020 |
4.08
|
10 | 4.00 | 4.08 | 4.08 | 0 | 0 | 0 |
05/02/2020 |
4.00
|
100 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
04/02/2020 |
4.00
|
100 | 4.30 | 4.30 | 4.00 | 0 | 0 | 0 |
03/02/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
31/01/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
30/01/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
22/01/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
21/01/2020 |
4.30
|
50 | 4.31 | 4.31 | 4.30 | 0 | 50 | -0.0 |
20/01/2020 |
4.31
|
2,110 | 4.23 | 4.31 | 3.94 | 0 | 1,100 | -0.0 |
17/01/2020 |
4.23
|
10 | 4.01 | 4.23 | 4.23 | 0 | 0 | 0 |
16/01/2020 |
4.01
|
4,350 | 4.31 | 4.31 | 4.01 | 300 | 0 | 0.0 |
15/01/2020 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
14/01/2020 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
13/01/2020 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
10/01/2020 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
09/01/2020 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
08/01/2020 |
4.31
|
10 | 4.19 | 4.31 | 4.31 | 0 | 0 | 0 |
07/01/2020 |
4.19
|
10 | 3.94 | 4.19 | 4.19 | 0 | 0 | 0 |
06/01/2020 |
3.94
|
1,400 | 4.23 | 4.23 | 3.94 | 0 | 0 | 0 |
03/01/2020 |
4.23
|
980 | 4.00 | 4.23 | 4.00 | 0 | 0 | 0 |
02/01/2020 |
4.00
|
510 | 4.07 | 4.07 | 3.79 | 300 | 0 | 0.0 |
31/12/2019 |
4.07
|
10 | 3.99 | 4.07 | 4.07 | 0 | 0 | 0 |
30/12/2019 |
3.99
|
110 | 3.93 | 3.99 | 3.65 | 0 | 0 | 0 |
27/12/2019 |
3.93
|
1,000 | 4.11 | 4.11 | 3.93 | 0 | 0 | 0 |
26/12/2019 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
25/12/2019 |
4.11
|
4,910 | 4.41 | 4.41 | 4.11 | 0 | 0 | 0 |
24/12/2019 |
4.41
|
2,620 | 4.48 | 4.48 | 4.17 | 0 | 0 | 0 |
23/12/2019 |
4.48
|
10 | 4.50 | 4.50 | 4.48 | 0 | 0 | 0 |
20/12/2019 |
4.50
|
4,950 | 4.53 | 4.53 | 4.22 | 2,320 | 0 | 0.0 |
19/12/2019 |
4.53
|
2,720 | 4.66 | 4.66 | 4.34 | 0 | 0 | 0 |
18/12/2019 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
17/12/2019 |
4.66
|
16,890 | 4.70 | 4.70 | 4.37 | 12,200 | 0 | 0.1 |
16/12/2019 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
13/12/2019 |
4.70
|
4,490 | 4.78 | 4.78 | 4.45 | 1,000 | 0 | 0.0 |
12/12/2019 |
4.78
|
7,760 | 5.02 | 5.02 | 4.67 | 0 | 150 | -0.0 |
11/12/2019 |
5.02
|
8,060 | 4.80 | 5.02 | 4.47 | 0 | 0 | 0 |
10/12/2019 |
4.80
|
30 | 4.59 | 4.80 | 4.80 | 0 | 0 | 0 |
09/12/2019 |
4.59
|
1,000 | 4.61 | 4.61 | 4.59 | 0 | 0 | 0 |
06/12/2019 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
05/12/2019 |
4.61
|
10 | 4.35 | 4.61 | 4.61 | 0 | 0 | 0 |
04/12/2019 |
4.35
|
430 | 4.45 | 4.45 | 4.35 | 0 | 0 | 0 |
03/12/2019 |
4.45
|
2,300 | 4.41 | 4.45 | 4.15 | 0 | 1,500 | -0.0 |
02/12/2019 |
4.41
|
310 | 4.45 | 4.45 | 4.41 | 0 | 0 | 0 |