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 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
6 tháng
(2024-03-25) |
-8.30 | -87.37% | 0 | 0 | 0 |
1.20
9.50
1.20
|
12 tháng
(2023-09-25) |
-9.80 | -89.09% | 3,600 | 0 | 0 |
1.20
11
1.20
|
24 tháng
(2022-09-30) |
-1.30 | -52% | 254,558 | -37,203 | -0.1 |
1.20
11
1.20
|
36 tháng
(2021-10-05) |
-2.10 | -63.64% | 4,805,763 | -17,430 | 0.0 |
1.20
11
1.20
|
60 tháng
(2019-10-16) |
-3.65 | -75.26% | 15,150,448 | -164,590 | -0.5 |
1.20
11
1.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2020 |
2.38
|
20,680 | 2.35 | 2.40 | 2.30 | 0 | 0 | 0 |
24/04/2020 |
2.35
|
2,170 | 2.43 | 2.43 | 2.35 | 0 | 0 | 0 |
23/04/2020 |
2.43
|
5,640 | 2.43 | 2.46 | 2.28 | 0 | 0 | 0 |
22/04/2020 |
2.43
|
160,950 | 2.50 | 2.50 | 2.33 | 0 | 0 | 0 |
21/04/2020 |
2.50
|
18,270 | 2.50 | 2.53 | 2.47 | 0 | 0 | 0 |
20/04/2020 |
2.50
|
56,450 | 2.41 | 2.55 | 2.40 | 0 | 0 | 0 |
17/04/2020 |
2.41
|
122,360 | 2.59 | 2.65 | 2.41 | 0 | 0 | 0 |
16/04/2020 |
2.59
|
20,030 | 2.49 | 2.59 | 2.42 | 0 | 0 | 0 |
15/04/2020 |
2.49
|
67,420 | 2.43 | 2.60 | 2.40 | 0 | 0 | 0 |
14/04/2020 |
2.43
|
47,870 | 2.60 | 2.60 | 2.42 | 0 | 0 | 0 |
13/04/2020 |
2.60
|
4,910 | 2.59 | 2.68 | 2.59 | 0 | 0 | 0 |
10/04/2020 |
2.59
|
1,100 | 2.58 | 2.59 | 2.47 | 0 | 0 | 0 |
09/04/2020 |
2.58
|
1,800 | 2.65 | 2.69 | 2.58 | 0 | 0 | 0 |
08/04/2020 |
2.65
|
1,630 | 2.60 | 2.65 | 2.65 | 0 | 0 | 0 |
07/04/2020 |
2.60
|
6,210 | 2.60 | 2.65 | 2.50 | 0 | 0 | 0 |
06/04/2020 |
2.60
|
1,120 | 2.67 | 2.67 | 2.55 | 0 | 0 | 0 |
03/04/2020 |
2.67
|
720 | 2.64 | 2.70 | 2.64 | 0 | 0 | 0 |
01/04/2020 |
2.64
|
6,800 | 2.60 | 2.70 | 2.42 | 0 | 0 | 0 |
31/03/2020 |
2.60
|
20 | 2.75 | 2.75 | 2.60 | 0 | 0 | 0 |
30/03/2020 |
2.75
|
400 | 2.76 | 2.76 | 2.61 | 0 | 0 | 0 |
27/03/2020 |
2.76
|
1,010 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
26/03/2020 |
2.76
|
3,630 | 2.79 | 2.97 | 2.60 | 0 | 0 | 0 |
25/03/2020 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
24/03/2020 |
2.79
|
6,200 | 2.80 | 2.80 | 2.64 | 0 | 5,900 | -0.0 |
23/03/2020 |
2.80
|
130 | 2.81 | 2.81 | 2.75 | 0 | 100 | -0.0 |
20/03/2020 |
2.81
|
520 | 2.97 | 2.97 | 2.81 | 0 | 0 | 0 |
19/03/2020 |
2.97
|
780 | 3 | 3 | 2.81 | 0 | 80 | -0.0 |
18/03/2020 |
3
|
3,050 | 3 | 3 | 3 | 0 | 0 | 0 |
17/03/2020 |
3
|
3,550 | 3.06 | 3.06 | 2.87 | 0 | 0 | 0 |
16/03/2020 |
3.06
|
20,280 | 2.88 | 3.06 | 2.88 | 0 | 0 | 0 |
13/03/2020 |
2.88
|
7,720 | 2.74 | 2.88 | 2.55 | 0 | 120 | -0.0 |
12/03/2020 |
2.74
|
6,820 | 2.89 | 2.89 | 2.69 | 0 | 230 | -0.0 |
11/03/2020 |
2.89
|
610 | 2.78 | 2.96 | 2.71 | 30 | 0 | 0 |
10/03/2020 |
2.78
|
8,730 | 2.90 | 2.94 | 2.70 | 0 | 60 | -0.0 |
09/03/2020 |
2.90
|
22,450 | 3 | 3 | 2.90 | 19,990 | 0 | 0.1 |
06/03/2020 |
3
|
910 | 3.05 | 3.05 | 3 | 0 | 0 | 0 |
05/03/2020 |
3.05
|
28,040 | 3.05 | 3.05 | 3 | 0 | 0 | 0 |
04/03/2020 |
3.05
|
1,050 | 3 | 3.05 | 2.85 | 0 | 0 | 0 |
03/03/2020 |
3
|
8,000 | 3 | 3 | 3 | 0 | 0 | 0 |
02/03/2020 |
3
|
17,080 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
28/02/2020 |
3.10
|
3,330 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
27/02/2020 |
3.10
|
8,090 | 3.11 | 3.11 | 3 | 0 | 0 | 0 |
26/02/2020 |
3.11
|
1,060 | 3.11 | 3.12 | 3.10 | 0 | 0 | 0 |
25/02/2020 |
3.11
|
30 | 3.30 | 3.30 | 3.11 | 0 | 0 | 0 |
24/02/2020 |
3.30
|
500 | 3.30 | 3.30 | 3.28 | 0 | 0 | 0 |
21/02/2020 |
3.30
|
5,400 | 3.25 | 3.30 | 3.29 | 0 | 0 | 0 |
20/02/2020 |
3.25
|
1,730 | 3.25 | 3.29 | 3.25 | 0 | 0 | 0 |
19/02/2020 |
3.25
|
3,990 | 3.28 | 3.28 | 3.25 | 0 | 0 | 0 |
18/02/2020 |
3.28
|
1,000 | 3.21 | 3.28 | 3.25 | 0 | 0 | 0 |
17/02/2020 |
3.21
|
60 | 3.11 | 3.25 | 3.11 | 0 | 0 | 0 |
14/02/2020 |
3.11
|
840 | 3.10 | 3.25 | 3.10 | 0 | 0 | 0 |
13/02/2020 |
3.10
|
3,010 | 3.05 | 3.25 | 3.10 | 0 | 0 | 0 |
12/02/2020 |
3.05
|
60 | 3.23 | 3.24 | 3.05 | 0 | 0 | 0 |
11/02/2020 |
3.23
|
1,850 | 3.23 | 3.23 | 3.10 | 0 | 0 | 0 |
10/02/2020 |
3.23
|
5,100 | 3.23 | 3.23 | 3.01 | 0 | 0 | 0 |
07/02/2020 |
3.23
|
1,540 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
06/02/2020 |
3.23
|
3,530 | 3.15 | 3.23 | 3.01 | 0 | 0 | 0 |
05/02/2020 |
3.15
|
1,000 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
04/02/2020 |
3.15
|
400 | 3.01 | 3.15 | 3.14 | 0 | 0 | 0 |
03/02/2020 |
3.01
|
3,950 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
31/01/2020 |
3.20
|
8,650 | 3.38 | 3.39 | 3.20 | 0 | 0 | 0 |
30/01/2020 |
3.38
|
120 | 3.55 | 3.55 | 3.38 | 0 | 0 | 0 |
22/01/2020 |
3.55
|
1,690 | 3.63 | 3.63 | 3.51 | 0 | 0 | 0 |
21/01/2020 |
3.63
|
5,400 | 3.50 | 3.65 | 3.62 | 0 | 0 | 0 |
20/01/2020 |
3.50
|
520 | 3.65 | 3.65 | 3.50 | 0 | 0 | 0 |
17/01/2020 |
3.65
|
12,410 | 3.74 | 3.74 | 3.54 | 0 | 0 | 0 |
16/01/2020 |
3.74
|
10 | 3.70 | 3.74 | 3.74 | 0 | 0 | 0 |
15/01/2020 |
3.70
|
20 | 3.61 | 3.70 | 3.70 | 0 | 0 | 0 |
14/01/2020 |
3.61
|
10 | 3.65 | 3.65 | 3.61 | 0 | 0 | 0 |
13/01/2020 |
3.65
|
5,290 | 3.65 | 3.65 | 3.60 | 0 | 0 | 0 |
10/01/2020 |
3.65
|
710 | 3.70 | 3.87 | 3.63 | 50 | 0 | 0.0 |
09/01/2020 |
3.70
|
650 | 3.73 | 3.73 | 3.69 | 0 | 0 | 0 |
08/01/2020 |
3.73
|
750 | 3.82 | 3.99 | 3.73 | 0 | 0 | 0 |
07/01/2020 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
06/01/2020 |
3.82
|
1,920 | 4.09 | 4.09 | 3.81 | 0 | 0 | 0 |
03/01/2020 |
4.09
|
10 | 3.95 | 4.09 | 4.09 | 0 | 0 | 0 |
02/01/2020 |
3.95
|
600 | 3.72 | 3.98 | 3.72 | 0 | 0 | 0 |
31/12/2019 |
3.72
|
22,270 | 4 | 4.09 | 3.72 | 0 | 1,000 | -0.0 |
30/12/2019 |
4
|
25,870 | 4.10 | 4.10 | 3.92 | 0 | 0 | 0 |
27/12/2019 |
4.10
|
400 | 4.10 | 4.10 | 3.91 | 0 | 190 | -0.0 |
26/12/2019 |
4.10
|
210 | 4.09 | 4.25 | 4.10 | 0 | 0 | 0 |
25/12/2019 |
4.09
|
760 | 4.11 | 4.11 | 3.92 | 0 | 10 | -0 |
24/12/2019 |
4.11
|
6,110 | 4.10 | 4.11 | 4.09 | 0 | 0 | 0 |
23/12/2019 |
4.10
|
1,010 | 3.97 | 4.10 | 3.85 | 0 | 0 | 0 |
20/12/2019 |
3.97
|
1,210 | 3.86 | 3.97 | 3.94 | 0 | 0 | 0 |
19/12/2019 |
3.86
|
13,470 | 3.98 | 4.19 | 3.81 | 0 | 440 | -0.0 |
18/12/2019 |
3.98
|
3,180 | 3.83 | 3.98 | 3.90 | 1,630 | 1,630 | 0 |
17/12/2019 |
3.83
|
1,600 | 4.10 | 4.10 | 3.83 | 0 | 0 | 0 |
16/12/2019 |
4.10
|
3,890 | 3.90 | 4.10 | 3.69 | 0 | 0 | 0 |
13/12/2019 |
3.90
|
10,190 | 3.65 | 3.90 | 3.82 | 0 | 0 | 0 |
12/12/2019 |
3.65
|
2,030 | 3.71 | 3.94 | 3.65 | 0 | 0 | 0 |
11/12/2019 |
3.71
|
3,960 | 3.93 | 3.93 | 3.70 | 0 | 0 | 0 |
10/12/2019 |
3.93
|
2,130 | 3.94 | 3.95 | 3.93 | 0 | 0 | 0 |
09/12/2019 |
3.94
|
7,540 | 4.15 | 4.30 | 3.86 | 0 | 0 | 0 |
06/12/2019 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
05/12/2019 |
4.15
|
500 | 3.88 | 4.15 | 3.90 | 0 | 0 | 0 |
04/12/2019 |
3.88
|
3,640 | 3.82 | 3.90 | 3.82 | 0 | 0 | 0 |
03/12/2019 |
3.82
|
26,610 | 3.99 | 4.26 | 3.72 | 0 | 0 | 0 |
02/12/2019 |
3.99
|
10 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
29/11/2019 |
3.99
|
16,780 | 3.92 | 4 | 3.90 | 0 | 0 | 0 |