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) |
-3 | -23.08% | 5,509,600 | 0 | 0 |
8.10
13.20
10.10
|
2 tháng
(2024-07-22) |
-7.40 | -42.53% | 15,266,200 | 0 | 0 |
8.10
20.40
10.10
|
3 tháng
(2024-06-21) |
-8.80 | -46.81% | 26,226,100 | 0 | 0 |
8.10
24.20
10.10
|
6 tháng
(2024-03-25) |
-6.70 | -40.12% | 39,080,300 | 0 | 0 |
8.10
24.20
10.10
|
12 tháng
(2023-09-25) |
-21.40 | -68.15% | 84,952,300 | -500 | -0.0 |
8.10
34.50
10.10
|
24 tháng
(2022-09-30) |
-1.10 | -9.91% | 113,512,221 | -2,000 | -0.1 |
5.10
34.70
10.10
|
36 tháng
(2021-10-05) |
5.60 | 127.27% | 155,390,546 | -100,700 | -1.6 |
4.40
37.50
10.10
|
60 tháng
(2019-10-16) |
6.60 | 194.12% | 175,659,466 | -223,620 | -2.1 |
2.30
37.50
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
3.50
|
60 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
28/11/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
27/11/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
26/11/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
25/11/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
22/11/2019 |
3.50
|
49,400 | 3.50 | 3.50 | 3.20 | 11,000 | 0 | 0.0 |
21/11/2019 |
3.50
|
6,600 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
20/11/2019 |
3.60
|
1,500 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
19/11/2019 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
18/11/2019 |
3.60
|
1,500 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
15/11/2019 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
14/11/2019 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
13/11/2019 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
12/11/2019 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
11/11/2019 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
08/11/2019 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
07/11/2019 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
06/11/2019 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
05/11/2019 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
04/11/2019 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
01/11/2019 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
31/10/2019 |
3.60
|
100 | 3.30 | 3.60 | 3.60 | 0 | 0 | 0 |
30/10/2019 |
3.30
|
3,700 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
29/10/2019 |
3.30
|
500 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
28/10/2019 |
3.30
|
29,300 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
25/10/2019 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
24/10/2019 |
3.30
|
1,400 | 3.20 | 3.30 | 3.30 | 0 | 0 | 0 |
23/10/2019 |
3.20
|
2,200 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
22/10/2019 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
21/10/2019 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
18/10/2019 |
3.40
|
1,550 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
17/10/2019 |
3.40
|
3,200 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
16/10/2019 |
3.40
|
3,000 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
15/10/2019 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
14/10/2019 |
3.40
|
2,700 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
11/10/2019 |
3.60
|
1,000 | 3.50 | 3.60 | 3.60 | 0 | 0 | 0 |
10/10/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
09/10/2019 |
3.50
|
6,100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
08/10/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
07/10/2019 |
3.50
|
1,000 | 3.40 | 3.50 | 3.50 | 0 | 0 | 0 |
04/10/2019 |
3.40
|
1,600 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
03/10/2019 |
3.60
|
800 | 3.50 | 3.60 | 3.60 | 0 | 0 | 0 |
02/10/2019 |
3.50
|
500 | 3.30 | 3.50 | 3.50 | 0 | 0 | 0 |
01/10/2019 |
3.30
|
401 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
30/09/2019 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
27/09/2019 |
3.40
|
1,000 | 3.30 | 3.40 | 3.40 | 0 | 0 | 0 |
26/09/2019 |
3.30
|
9,600 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
25/09/2019 |
3.30
|
1,500 | 3.20 | 3.30 | 3.30 | 0 | 0 | 0 |
24/09/2019 |
3.20
|
6,600 | 3 | 3.20 | 3 | 0 | 0 | 0 |
23/09/2019 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
20/09/2019 |
3
|
3,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
19/09/2019 |
3.10
|
2,539 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
18/09/2019 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
17/09/2019 |
3.10
|
900 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
16/09/2019 |
3.20
|
560 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
13/09/2019 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
12/09/2019 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
11/09/2019 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
10/09/2019 |
3.20
|
3,000 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
09/09/2019 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
06/09/2019 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
05/09/2019 |
3.30
|
2,000 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
04/09/2019 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
03/09/2019 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
30/08/2019 |
3.30
|
2,500 | 3.20 | 3.30 | 3.30 | 0 | 0 | 0 |
29/08/2019 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
28/08/2019 |
3.20
|
1,900 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
27/08/2019 |
3.20
|
10,800 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
26/08/2019 |
3.20
|
2,100 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
23/08/2019 |
3.20
|
9,800 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
22/08/2019 |
3.30
|
8,600 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
21/08/2019 |
3.30
|
4,030 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
20/08/2019 |
3.30
|
7,000 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
19/08/2019 |
3.30
|
1,500 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
16/08/2019 |
3.40
|
1,300 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
15/08/2019 |
3.50
|
2,600 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
14/08/2019 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
13/08/2019 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
12/08/2019 |
3.60
|
3,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
09/08/2019 |
3.70
|
200 | 3.60 | 3.70 | 3.70 | 0 | 0 | 0 |
08/08/2019 |
3.60
|
1,400 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
07/08/2019 |
3.70
|
7,000 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
06/08/2019 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
05/08/2019 |
4.10
|
100 | 3.80 | 4.10 | 4.10 | 0 | 0 | 0 |
02/08/2019 |
3.80
|
130 | 3.50 | 3.80 | 3.80 | 0 | 0 | 0 |
01/08/2019 |
3.50
|
3,500 | 3.20 | 3.50 | 3.40 | 0 | 0 | 0 |
31/07/2019 |
3.20
|
30 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
30/07/2019 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
29/07/2019 |
3.20
|
2,100 | 3.30 | 3.60 | 3.20 | 0 | 0 | 0 |
26/07/2019 |
3.30
|
230 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
25/07/2019 |
3.40
|
10,600 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
24/07/2019 |
3.40
|
14,500 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
23/07/2019 |
3.60
|
2,100 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
22/07/2019 |
3.70
|
1,000 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
19/07/2019 |
3.80
|
3,800 | 3.80 | 3.80 | 3.80 | 0 | 3,800 | -0.0 |
18/07/2019 |
3.80
|
3,800 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
17/07/2019 |
3.80
|
12,130 | 3.70 | 3.80 | 3.70 | 0 | 9,900 | -0.0 |
16/07/2019 |
3.70
|
9,910 | 3.70 | 3.70 | 3.60 | 0 | 700 | -0.0 |
15/07/2019 |
3.70
|
3,900 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
12/07/2019 |
4.10
|
11,830 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |