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) |
-0.15 | -3.75% | 314,900 | 0 | 0 |
3.70
4.01
3.85
|
2 tháng
(2024-07-22) |
-1.25 | -24.51% | 641,100 | -14,100 | -0.1 |
3.70
5.10
3.85
|
3 tháng
(2024-06-21) |
-1.38 | -26.39% | 890,400 | -14,100 | -0.1 |
3.70
6.12
3.85
|
6 tháng
(2024-03-25) |
0.09 | 2.39% | 4,565,700 | -16,900 | -0.1 |
3.70
7.51
3.85
|
12 tháng
(2023-09-25) |
0.10 | 2.67% | 6,388,700 | -16,100 | -0.1 |
3.57
7.51
3.85
|
24 tháng
(2022-09-30) |
-1.15 | -23% | 8,330,500 | -10,300 | -0.1 |
3.57
7.51
3.85
|
36 tháng
(2021-10-05) |
-0.85 | -18.09% | 23,290,200 | 3,300 | 0.4 |
3.57
10.85
3.85
|
60 tháng
(2019-10-16) |
0.38 | 10.95% | 30,078,640 | 2,840 | 0.4 |
2.13
10.85
3.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2019 |
3.90
|
19,490 | 3.85 | 4.10 | 3.60 | 0 | 0 | 0 |
27/11/2019 |
3.85
|
10,510 | 4.12 | 4.38 | 3.85 | 0 | 0 | 0 |
26/11/2019 |
4.12
|
22,150 | 4.12 | 4.40 | 4.12 | 0 | 0 | 0 |
25/11/2019 |
4.12
|
14,170 | 4.17 | 4.46 | 4.01 | 0 | 0 | 0 |
22/11/2019 |
4.17
|
23,360 | 4.46 | 4.71 | 4.15 | 0 | 0 | 0 |
21/11/2019 |
4.46
|
89,600 | 4.17 | 4.46 | 4.43 | 0 | 0 | 0 |
20/11/2019 |
4.17
|
103,610 | 3.90 | 4.17 | 4 | 0 | 0 | 0 |
19/11/2019 |
3.90
|
37,540 | 3.65 | 3.90 | 3.70 | 0 | 0 | 0 |
18/11/2019 |
3.65
|
87,390 | 3.42 | 3.65 | 3.30 | 0 | 0 | 0 |
15/11/2019 |
3.42
|
20 | 3.20 | 3.42 | 3.42 | 0 | 0 | 0 |
14/11/2019 |
3.20
|
560 | 3.19 | 3.20 | 3.20 | 0 | 0 | 0 |
13/11/2019 |
3.19
|
1,860 | 3.43 | 3.67 | 3.19 | 30 | 0 | 0.0 |
12/11/2019 |
3.43
|
350 | 3.43 | 3.60 | 3.20 | 0 | 0 | 0 |
11/11/2019 |
3.43
|
1,110 | 3.55 | 3.55 | 3.43 | 0 | 0 | 0 |
08/11/2019 |
3.55
|
3,250 | 3.55 | 3.79 | 3.45 | 0 | 0 | 0 |
07/11/2019 |
3.55
|
28,230 | 3.56 | 3.80 | 3.55 | 0 | 0 | 0 |
06/11/2019 |
3.56
|
9,060 | 3.77 | 4.03 | 3.56 | 0 | 0 | 0 |
05/11/2019 |
3.77
|
80 | 3.54 | 3.77 | 3.77 | 0 | 0 | 0 |
04/11/2019 |
3.54
|
100 | 3.31 | 3.54 | 3.54 | 0 | 0 | 0 |
01/11/2019 |
3.31
|
4,430 | 3.53 | 3.53 | 3.31 | 0 | 0 | 0 |
31/10/2019 |
3.53
|
4,800 | 3.30 | 3.53 | 3.50 | 0 | 0 | 0 |
30/10/2019 |
3.30
|
60 | 3.53 | 3.77 | 3.30 | 0 | 0 | 0 |
29/10/2019 |
3.53
|
110 | 3.30 | 3.53 | 3.53 | 0 | 0 | 0 |
28/10/2019 |
3.30
|
4,330 | 3.54 | 3.77 | 3.30 | 0 | 0 | 0 |
25/10/2019 |
3.54
|
20,790 | 3.32 | 3.55 | 3.15 | 0 | 0 | 0 |
24/10/2019 |
3.32
|
10 | 3.11 | 3.32 | 3.32 | 0 | 0 | 0 |
23/10/2019 |
3.11
|
50 | 3.31 | 3.31 | 3.11 | 0 | 0 | 0 |
22/10/2019 |
3.31
|
5,370 | 3.40 | 3.62 | 3.31 | 0 | 0 | 0 |
21/10/2019 |
3.40
|
310 | 3.63 | 3.88 | 3.40 | 0 | 0 | 0 |
18/10/2019 |
3.63
|
140 | 3.40 | 3.63 | 3.40 | 0 | 0 | 0 |
17/10/2019 |
3.40
|
230 | 3.47 | 3.47 | 3.40 | 0 | 0 | 0 |
16/10/2019 |
3.47
|
1,110 | 3.47 | 3.71 | 3.47 | 0 | 0 | 0 |
15/10/2019 |
3.47
|
730 | 3.25 | 3.47 | 3.45 | 0 | 0 | 0 |
14/10/2019 |
3.25
|
28,680 | 3.26 | 3.48 | 3.04 | 0 | 0 | 0 |
11/10/2019 |
3.26
|
300 | 3.05 | 3.26 | 3.26 | 0 | 0 | 0 |
10/10/2019 |
3.05
|
3,480 | 3.04 | 3.25 | 3.05 | 0 | 0 | 0 |
09/10/2019 |
3.04
|
300 | 3.26 | 3.40 | 3.04 | 0 | 0 | 0 |
08/10/2019 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
07/10/2019 |
3.26
|
2,410 | 3.05 | 3.26 | 3.05 | 0 | 0 | 0 |
04/10/2019 |
3.05
|
9,950 | 3.26 | 3.30 | 3.05 | 0 | 0 | 0 |
03/10/2019 |
3.26
|
930 | 3.50 | 3.50 | 3.26 | 0 | 0 | 0 |
02/10/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
01/10/2019 |
3.50
|
300 | 3.40 | 3.50 | 3.50 | 0 | 0 | 0 |
30/09/2019 |
3.40
|
510 | 3.25 | 3.47 | 3.05 | 0 | 0 | 0 |
27/09/2019 |
3.25
|
2,580 | 3.49 | 3.49 | 3.25 | 0 | 0 | 0 |
26/09/2019 |
3.49
|
17,320 | 3.40 | 3.49 | 3.18 | 0 | 0 | 0 |
25/09/2019 |
3.40
|
2,790 | 3.42 | 3.42 | 3.20 | 0 | 0 | 0 |
24/09/2019 |
3.42
|
310 | 3.42 | 3.50 | 3.42 | 0 | 0 | 0 |
23/09/2019 |
3.42
|
14,110 | 3.20 | 3.42 | 3.20 | 0 | 0 | 0 |
20/09/2019 |
3.20
|
10,000 | 3 | 3.20 | 3 | 0 | 0 | 0 |
19/09/2019 |
3
|
2,270 | 3.10 | 3.15 | 3 | 0 | 0 | 0 |
18/09/2019 |
3.10
|
3,010 | 3.05 | 3.10 | 3.04 | 0 | 0 | 0 |
17/09/2019 |
3.05
|
6,800 | 3 | 3.05 | 3 | 0 | 0 | 0 |
16/09/2019 |
3
|
10 | 2.98 | 3 | 3 | 0 | 0 | 0 |
13/09/2019 |
2.98
|
170 | 2.79 | 2.98 | 2.70 | 0 | 0 | 0 |
12/09/2019 |
2.79
|
350 | 2.82 | 2.90 | 2.79 | 0 | 0 | 0 |
11/09/2019 |
2.82
|
2,000 | 2.64 | 2.82 | 2.60 | 0 | 0 | 0 |
10/09/2019 |
2.64
|
420 | 2.83 | 2.83 | 2.64 | 0 | 0 | 0 |
09/09/2019 |
2.83
|
100 | 2.66 | 2.83 | 2.75 | 0 | 0 | 0 |
06/09/2019 |
2.66
|
10 | 2.86 | 2.86 | 2.66 | 0 | 0 | 0 |
05/09/2019 |
2.86
|
650 | 2.68 | 2.86 | 2.55 | 0 | 0 | 0 |
04/09/2019 |
2.68
|
130 | 2.79 | 2.79 | 2.68 | 0 | 0 | 0 |
03/09/2019 |
2.79
|
1,050 | 2.99 | 3.17 | 2.79 | 0 | 0 | 0 |
30/08/2019 |
2.99
|
3,010 | 3.04 | 3.04 | 2.83 | 0 | 0 | 0 |
29/08/2019 |
3.04
|
1,630 | 2.99 | 3.05 | 2.79 | 0 | 0 | 0 |
28/08/2019 |
2.99
|
3,020 | 2.90 | 2.99 | 2.70 | 0 | 0 | 0 |
27/08/2019 |
2.90
|
30 | 2.79 | 2.90 | 2.70 | 0 | 0 | 0 |
26/08/2019 |
2.79
|
9,090 | 2.99 | 3.04 | 2.79 | 0 | 0 | 0 |
23/08/2019 |
2.99
|
3,320 | 2.83 | 3 | 2.72 | 0 | 0 | 0 |
22/08/2019 |
2.83
|
40 | 2.70 | 2.83 | 2.70 | 0 | 0 | 0 |
21/08/2019 |
2.70
|
7,010 | 2.88 | 3.02 | 2.70 | 0 | 0 | 0 |
20/08/2019 |
2.88
|
10 | 2.70 | 2.88 | 2.88 | 0 | 0 | 0 |
19/08/2019 |
2.70
|
130 | 2.78 | 2.95 | 2.60 | 0 | 0 | 0 |
16/08/2019 |
2.78
|
20 | 2.61 | 2.78 | 2.78 | 0 | 0 | 0 |
15/08/2019 |
2.61
|
30 | 2.72 | 2.72 | 2.61 | 0 | 0 | 0 |
14/08/2019 |
2.72
|
30 | 2.80 | 2.98 | 2.61 | 0 | 0 | 0 |
13/08/2019 |
2.80
|
130 | 2.84 | 2.90 | 2.71 | 0 | 0 | 0 |
12/08/2019 |
2.84
|
10 | 3.05 | 3.05 | 2.84 | 0 | 0 | 0 |
09/08/2019 |
3.05
|
50 | 3.06 | 3.09 | 2.85 | 0 | 0 | 0 |
08/08/2019 |
3.06
|
550 | 3.07 | 3.07 | 2.86 | 0 | 0 | 0 |
07/08/2019 |
3.07
|
100 | 2.88 | 3.07 | 2.90 | 0 | 0 | 0 |
06/08/2019 |
2.88
|
820 | 2.87 | 2.88 | 2.67 | 0 | 0 | 0 |
05/08/2019 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
02/08/2019 |
2.87
|
870 | 2.70 | 2.87 | 2.54 | 0 | 0 | 0 |
01/08/2019 |
2.70
|
390 | 2.70 | 2.70 | 2.56 | 0 | 0 | 0 |
31/07/2019 |
2.70
|
2,200 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
30/07/2019 |
2.90
|
190 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
29/07/2019 |
2.90
|
20 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
26/07/2019 |
2.90
|
260 | 3.07 | 3.07 | 2.90 | 0 | 0 | 0 |
25/07/2019 |
3.07
|
2,300 | 3.07 | 3.07 | 2.86 | 0 | 0 | 0 |
24/07/2019 |
3.07
|
10 | 3.06 | 3.07 | 3.07 | 0 | 0 | 0 |
23/07/2019 |
3.06
|
5,830 | 3.29 | 3.29 | 3.06 | 0 | 0 | 0 |
22/07/2019 |
3.29
|
32,000 | 3.08 | 3.29 | 2.87 | 0 | 0 | 0 |
19/07/2019 |
3.08
|
5,000 | 2.88 | 3.08 | 3.06 | 0 | 0 | 0 |
18/07/2019 |
2.88
|
130 | 2.70 | 2.88 | 2.60 | 0 | 0 | 0 |
17/07/2019 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
16/07/2019 |
2.70
|
20 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
15/07/2019 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
12/07/2019 |
2.80
|
23,490 | 2.88 | 3.08 | 2.80 | 0 | 0 | 0 |
11/07/2019 |
2.88
|
100 | 3.09 | 3.09 | 2.88 | 0 | 0 | 0 |