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) |
0.22 | 5.39% | 2,676,600 | 69,200 | 0.3 |
4.03
4.68
4.30
|
2 tháng
(2024-07-22) |
-0.59 | -12.07% | 5,654,700 | 286,900 | 1.2 |
3.76
4.89
4.30
|
3 tháng
(2024-06-21) |
-0.87 | -16.83% | 8,115,500 | 420,398 | 1.9 |
3.76
5.18
4.30
|
6 tháng
(2024-03-25) |
-1.87 | -30.31% | 24,666,500 | 1,054,198 | 4.9 |
3.76
6.31
4.30
|
12 tháng
(2023-09-25) |
-7 | -61.95% | 122,589,600 | 1,455,498 | 7.1 |
3.76
11.60
4.30
|
24 tháng
(2022-09-30) |
-5.90 | -57.84% | 211,993,400 | 1,125,099 | 2.7 |
3.76
12.65
4.30
|
36 tháng
(2021-10-05) |
-5.06 | -54.06% | 390,699,900 | 311,555 | -7.2 |
3.76
19
4.30
|
60 tháng
(2019-10-16) |
0.92 | 27.22% | 556,727,190 | -5,513,195 | -22.3 |
3.32
19
4.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
3.85
|
236,020 | 4.10 | 4.15 | 3.85 | 1,500 | 0 | 0.0 |
27/04/2020 |
4.10
|
279,350 | 3.93 | 4.15 | 3.94 | 100 | 0 | 0.0 |
24/04/2020 |
3.93
|
187,700 | 3.87 | 4.04 | 3.81 | 1,000 | 0 | 0.0 |
23/04/2020 |
3.87
|
126,600 | 4 | 4.09 | 3.86 | 500 | 0 | 0.0 |
22/04/2020 |
4
|
251,540 | 3.80 | 4 | 3.85 | 0 | 0 | 0 |
21/04/2020 |
3.80
|
132,040 | 3.92 | 3.92 | 3.72 | 30 | 0 | 0.0 |
20/04/2020 |
3.92
|
540,220 | 3.70 | 3.95 | 3.70 | 0 | 0 | 0 |
17/04/2020 |
3.70
|
187,790 | 3.89 | 3.97 | 3.70 | 0 | 0 | 0 |
16/04/2020 |
3.89
|
69,380 | 3.76 | 3.92 | 3.77 | 250 | 0 | 0.0 |
15/04/2020 |
3.76
|
199,270 | 3.69 | 3.90 | 3.70 | 0 | 0 | 0 |
14/04/2020 |
3.69
|
97,570 | 3.80 | 3.89 | 3.65 | 0 | 0 | 0 |
13/04/2020 |
3.80
|
91,880 | 3.68 | 3.83 | 3.68 | 360 | 0 | 0.0 |
10/04/2020 |
3.68
|
180,630 | 3.66 | 3.75 | 3.65 | 0 | 0 | 0 |
09/04/2020 |
3.66
|
77,440 | 3.66 | 3.75 | 3.63 | 1,000 | 0 | 0.0 |
08/04/2020 |
3.66
|
182,310 | 3.65 | 3.75 | 3.64 | 0 | 0 | 0 |
07/04/2020 |
3.65
|
453,660 | 3.52 | 3.72 | 3.50 | 1,000 | 0 | 0.0 |
06/04/2020 |
3.52
|
146,360 | 3.45 | 3.60 | 3.49 | 0 | 0 | 0 |
03/04/2020 |
3.45
|
50,260 | 3.53 | 3.56 | 3.45 | 1,000 | 0 | 0.0 |
01/04/2020 |
3.53
|
63,300 | 3.45 | 3.53 | 3.35 | 0 | 0 | 0 |
31/03/2020 |
3.45
|
279,860 | 3.35 | 3.48 | 3.30 | 5,000 | 0 | 0.0 |
30/03/2020 |
3.35
|
571,030 | 3.40 | 3.40 | 3.17 | 0 | 0 | 0 |
27/03/2020 |
3.40
|
179,030 | 3.32 | 3.42 | 3.30 | 1,000 | 21,000 | -0.1 |
26/03/2020 |
3.32
|
127,270 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
25/03/2020 |
3.40
|
296,880 | 3.39 | 3.48 | 3.32 | 0 | 0 | 0 |
24/03/2020 |
3.39
|
1,558,630 | 3.39 | 3.39 | 3.20 | 20,006 | 1,385,986 | -4.6 |
23/03/2020 |
3.39
|
1,477,880 | 3.39 | 3.39 | 3.16 | 1,000 | 864,420 | -2.7 |
20/03/2020 |
3.39
|
2,363,310 | 3.55 | 3.55 | 3.39 | 1,000 | 2,259,870 | -7.7 |
19/03/2020 |
3.55
|
1,208,090 | 3.58 | 3.65 | 3.48 | 1,000 | 1,139,530 | -4.0 |
18/03/2020 |
3.58
|
1,074,340 | 3.46 | 3.60 | 3.46 | 0 | 1,000,000 | -3.5 |
17/03/2020 |
3.46
|
68,340 | 3.52 | 3.55 | 3.45 | 0 | 0 | 0 |
16/03/2020 |
3.52
|
195,200 | 3.41 | 3.52 | 3.39 | 1,000 | 0 | 0.0 |
13/03/2020 |
3.41
|
204,520 | 3.55 | 3.55 | 3.33 | 0 | 150 | -0.0 |
12/03/2020 |
3.55
|
925,690 | 3.56 | 3.58 | 3.49 | 0 | 280 | -0.0 |
11/03/2020 |
3.56
|
590,100 | 3.52 | 3.70 | 3.52 | 100 | 0 | 0.0 |
10/03/2020 |
3.52
|
506,240 | 3.59 | 3.65 | 3.50 | 0 | 80 | -0.0 |
09/03/2020 |
3.59
|
355,360 | 3.85 | 3.85 | 3.59 | 19,990 | 0 | 0.1 |
06/03/2020 |
3.85
|
306,680 | 3.91 | 3.91 | 3.76 | 0 | 0 | 0 |
05/03/2020 |
3.91
|
393,600 | 4.11 | 4.11 | 3.84 | 0 | 0 | 0 |
04/03/2020 |
4.11
|
517,860 | 4.11 | 4.39 | 4.10 | 1,000 | 0 | 0.0 |
03/03/2020 |
4.11
|
179,730 | 3.85 | 4.11 | 4.11 | 0 | 0 | 0 |
02/03/2020 |
3.85
|
363,340 | 3.60 | 3.85 | 3.60 | 0 | 0 | 0 |
28/02/2020 |
3.60
|
120,970 | 3.63 | 3.68 | 3.57 | 0 | 18,810 | -0.1 |
27/02/2020 |
3.63
|
64,120 | 3.64 | 3.68 | 3.60 | 1,000 | 0 | 0.0 |
26/02/2020 |
3.64
|
179,540 | 3.60 | 3.64 | 3.60 | 0 | 0 | 0 |
25/02/2020 |
3.60
|
154,160 | 3.60 | 3.69 | 3.56 | 0 | 0 | 0 |
24/02/2020 |
3.60
|
149,940 | 3.65 | 3.69 | 3.56 | 0 | 0 | 0 |
21/02/2020 |
3.65
|
84,370 | 3.62 | 3.68 | 3.53 | 0 | 0 | 0 |
20/02/2020 |
3.62
|
24,640 | 3.60 | 3.65 | 3.51 | 0 | 0 | 0 |
19/02/2020 |
3.60
|
14,190 | 3.65 | 3.65 | 3.57 | 0 | 0 | 0 |
18/02/2020 |
3.65
|
115,450 | 3.60 | 3.70 | 3.60 | 7,520 | 0 | 0.0 |
17/02/2020 |
3.60
|
118,250 | 3.61 | 3.62 | 3.60 | 0 | 0 | 0 |
14/02/2020 |
3.61
|
55,100 | 3.65 | 3.70 | 3.61 | 0 | 0 | 0 |
13/02/2020 |
3.65
|
105,500 | 3.56 | 3.65 | 3.57 | 0 | 0 | 0 |
12/02/2020 |
3.56
|
236,670 | 3.56 | 3.65 | 3.56 | 0 | 0 | 0 |
11/02/2020 |
3.56
|
42,160 | 3.56 | 3.70 | 3.56 | 1,000 | 0 | 0.0 |
10/02/2020 |
3.56
|
37,250 | 3.54 | 3.68 | 3.55 | 0 | 0 | 0 |
07/02/2020 |
3.54
|
552,970 | 3.59 | 3.60 | 3.54 | 0 | 500,000 | -1.8 |
06/02/2020 |
3.59
|
40,040 | 3.55 | 3.61 | 3.55 | 0 | 0 | 0 |
05/02/2020 |
3.55
|
279,400 | 3.55 | 3.59 | 3.43 | 0 | 0 | 0 |
04/02/2020 |
3.55
|
63,060 | 3.55 | 3.59 | 3.40 | 0 | 0 | 0 |
03/02/2020 |
3.55
|
71,750 | 3.55 | 3.65 | 3.32 | 0 | 0 | 0 |
31/01/2020 |
3.55
|
301,260 | 3.64 | 3.64 | 3.39 | 0 | 0 | 0 |
30/01/2020 |
3.64
|
38,840 | 3.64 | 3.64 | 3.57 | 0 | 0 | 0 |
22/01/2020 |
3.64
|
114,270 | 3.55 | 3.65 | 3.55 | 0 | 0 | 0 |
21/01/2020 |
3.55
|
211,300 | 3.59 | 3.70 | 3.55 | 0 | 0 | 0 |
20/01/2020 |
3.59
|
84,260 | 3.55 | 3.65 | 3.45 | 0 | 0 | 0 |
17/01/2020 |
3.55
|
16,080 | 3.55 | 3.58 | 3.55 | 0 | 0 | 0 |
16/01/2020 |
3.55
|
33,980 | 3.58 | 3.62 | 3.51 | 0 | 0 | 0 |
15/01/2020 |
3.58
|
122,410 | 3.59 | 3.65 | 3.56 | 0 | 0 | 0 |
14/01/2020 |
3.59
|
92,610 | 3.67 | 3.67 | 3.56 | 0 | 0 | 0 |
13/01/2020 |
3.67
|
237,810 | 3.59 | 3.69 | 3.57 | 0 | 0 | 0 |
10/01/2020 |
3.59
|
65,060 | 3.60 | 3.70 | 3.59 | 0 | 0 | 0 |
09/01/2020 |
3.60
|
13,350 | 3.55 | 3.70 | 3.54 | 0 | 0 | 0 |
08/01/2020 |
3.55
|
341,310 | 3.60 | 3.60 | 3.51 | 7,400 | 0 | 0.0 |
07/01/2020 |
3.60
|
260,660 | 3.57 | 3.60 | 3.56 | 0 | 0 | 0 |
06/01/2020 |
3.57
|
134,840 | 3.62 | 3.62 | 3.56 | 0 | 0 | 0 |
03/01/2020 |
3.62
|
120,860 | 3.60 | 3.65 | 3.35 | 0 | 0 | 0 |
02/01/2020 |
3.60
|
44,010 | 3.62 | 3.68 | 3.57 | 0 | 0 | 0 |
31/12/2019 |
3.62
|
57,150 | 3.58 | 3.68 | 3.58 | 0 | 0 | 0 |
30/12/2019 |
3.58
|
720,060 | 3.63 | 3.65 | 3.57 | 1,000 | 0 | 0.0 |
27/12/2019 |
3.63
|
215,450 | 3.63 | 3.63 | 3.56 | 0 | 0 | 0 |
26/12/2019 |
3.63
|
99,940 | 3.69 | 3.69 | 3.61 | 0 | 0 | 0 |
25/12/2019 |
3.69
|
61,650 | 3.70 | 3.74 | 3.63 | 0 | 0 | 0 |
24/12/2019 |
3.70
|
244,420 | 3.60 | 3.70 | 3.56 | 1,000 | 0 | 0.0 |
23/12/2019 |
3.60
|
383,740 | 3.54 | 3.68 | 3.54 | 4,000 | 0 | 0.0 |
20/12/2019 |
3.54
|
163,190 | 3.50 | 3.58 | 3.44 | 0 | 0 | 0 |
19/12/2019 |
3.50
|
159,850 | 3.69 | 3.69 | 3.50 | 0 | 0 | 0 |
18/12/2019 |
3.69
|
188,380 | 3.80 | 3.83 | 3.68 | 1,000 | 0 | 0.0 |
17/12/2019 |
3.80
|
128,010 | 3.80 | 3.98 | 3.76 | 0 | 0 | 0 |
16/12/2019 |
3.80
|
209,050 | 3.60 | 3.83 | 3.63 | 1,100 | 0 | 0.0 |
13/12/2019 |
3.60
|
756,690 | 3.60 | 3.85 | 3.60 | 0 | 0 | 0 |
12/12/2019 |
3.60
|
48,600 | 3.56 | 3.60 | 3.56 | 0 | 0 | 0 |
11/12/2019 |
3.56
|
343,090 | 3.54 | 3.68 | 3.54 | 2,360 | 0 | 0.0 |
10/12/2019 |
3.54
|
135,870 | 3.55 | 3.67 | 3.54 | 0 | 0 | 0 |
09/12/2019 |
3.55
|
224,210 | 3.58 | 3.70 | 3.55 | 0 | 0 | 0 |
06/12/2019 |
3.58
|
38,380 | 3.55 | 3.60 | 3.47 | 0 | 0 | 0 |
05/12/2019 |
3.55
|
27,440 | 3.55 | 3.65 | 3.45 | 0 | 2,000 | -0.0 |
04/12/2019 |
3.55
|
254,870 | 3.52 | 3.56 | 3.40 | 0 | 1,750 | -0.0 |
03/12/2019 |
3.52
|
43,540 | 3.52 | 3.56 | 3.41 | 0 | 0 | 0 |
02/12/2019 |
3.52
|
49,110 | 3.52 | 3.55 | 3.46 | 0 | 0 | 0 |