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) |
-0.10 | -3.23% | 168,600 | 0 | 0 |
2.90
3.20
3
|
2 tháng
(2024-07-22) |
-0.30 | -9.09% | 720,900 | 0 | 0 |
2.90
3.30
3
|
3 tháng
(2024-06-21) |
-0.60 | -16.67% | 1,340,600 | 0 | 0 |
2.90
3.60
3
|
6 tháng
(2024-03-25) |
-1 | -25% | 3,485,196 | 0 | 0 |
2.90
4
3
|
12 tháng
(2023-09-25) |
-1.80 | -37.50% | 8,701,523 | 0 | 0 |
2.90
4.90
3
|
24 tháng
(2022-09-30) |
-1.90 | -38.78% | 33,684,025 | 0 | 0 |
2.60
6.30
3
|
36 tháng
(2021-10-05) |
-11.90 | -79.87% | 44,833,888 | 0 | 0 |
2.60
21.80
3
|
60 tháng
(2019-10-16) |
-1.50 | -33.33% | 53,144,361 | -152,090 | -0.5 |
2.60
27.20
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2019 |
3.80
|
800 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
26/11/2019 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
25/11/2019 |
3.90
|
0 | 4 | 3.90 | 3.90 | 0 | 0 | 0 |
22/11/2019 |
4
|
1,712 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
21/11/2019 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
20/11/2019 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
19/11/2019 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
18/11/2019 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
15/11/2019 |
4.10
|
4,600 | 4.60 | 4.60 | 4.10 | 0 | 0 | 0 |
14/11/2019 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
13/11/2019 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
12/11/2019 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
11/11/2019 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
08/11/2019 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
07/11/2019 |
4.60
|
15 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
06/11/2019 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
05/11/2019 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
04/11/2019 |
4.60
|
900 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
01/11/2019 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
31/10/2019 |
4.80
|
2,200 | 4.50 | 4.80 | 4.60 | 0 | 0 | 0 |
30/10/2019 |
4.50
|
700 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
29/10/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
28/10/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
25/10/2019 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
24/10/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
23/10/2019 |
4.50
|
4,900 | 4 | 4.50 | 4.10 | 0 | 0 | 0 |
22/10/2019 |
4
|
1,300 | 4 | 4 | 4 | 0 | 0 | 0 |
21/10/2019 |
4
|
15,100 | 4 | 4 | 4 | 0 | 0 | 0 |
18/10/2019 |
4
|
3,344 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
17/10/2019 |
4.40
|
552 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
16/10/2019 |
4.50
|
3,200 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
15/10/2019 |
4.50
|
1,015 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
14/10/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
11/10/2019 |
4.50
|
1,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
10/10/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
09/10/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
08/10/2019 |
4.50
|
144 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
07/10/2019 |
4.50
|
4,500 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
04/10/2019 |
4.80
|
520 | 4.50 | 4.80 | 4.80 | 0 | 0 | 0 |
03/10/2019 |
4.50
|
2,010 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
02/10/2019 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
01/10/2019 |
4.60
|
6,200 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
30/09/2019 |
4.70
|
300 | 5 | 5 | 4.70 | 0 | 0 | 0 |
27/09/2019 |
5
|
3,080 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
26/09/2019 |
4.80
|
4,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
25/09/2019 |
4.80
|
10,000 | 4.60 | 4.80 | 4.80 | 10,000 | 0 | 0.0 |
24/09/2019 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
23/09/2019 |
4.60
|
0 | 4.70 | 4.60 | 4.60 | 0 | 0 | 0 |
20/09/2019 |
4.70
|
1,400 | 4.50 | 4.70 | 4.50 | 900 | 0 | 0.0 |
19/09/2019 |
4.50
|
210 | 5 | 5.30 | 4.50 | 0 | 110 | -0.0 |
18/09/2019 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
17/09/2019 |
5
|
30 | 5 | 5 | 5 | 0 | 0 | 0 |
16/09/2019 |
5
|
110 | 5 | 5 | 5 | 0 | 0 | 0 |
13/09/2019 |
5
|
14,700 | 4.50 | 5 | 4.70 | 1,500 | 0 | 0.0 |
12/09/2019 |
4.50
|
2,115 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
11/09/2019 |
4.50
|
1,000 | 4.20 | 4.50 | 4.50 | 0 | 0 | 0 |
10/09/2019 |
4.20
|
19,900 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
09/09/2019 |
4.30
|
1,396 | 4.60 | 4.60 | 4.10 | 100 | 0 | 0.0 |
06/09/2019 |
4.60
|
1,000 | 4.70 | 4.70 | 4.10 | 0 | 0 | 0 |
05/09/2019 |
4.70
|
2,600 | 4.60 | 4.70 | 4 | 0 | 0 | 0 |
04/09/2019 |
4.60
|
2,420 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
03/09/2019 |
4.80
|
9,000 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
30/08/2019 |
5.30
|
4,225 | 5.40 | 6 | 5.30 | 0 | 0 | 0 |
29/08/2019 |
5.40
|
31,800 | 4.80 | 5.40 | 5 | 0 | 0 | 0 |
28/08/2019 |
4.80
|
22,920 | 4.20 | 4.80 | 4.20 | 17,000 | 0 | 0.1 |
27/08/2019 |
4.20
|
100 | 3.90 | 4.20 | 4.20 | 0 | 0 | 0 |
26/08/2019 |
3.90
|
10,400 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
23/08/2019 |
3.90
|
5,277 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
22/08/2019 |
3.90
|
87 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
21/08/2019 |
3.90
|
2,000 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 |
20/08/2019 |
3.80
|
3,327 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
19/08/2019 |
3.90
|
4,920 | 4 | 4 | 3.90 | 0 | 0 | 0 |
16/08/2019 |
4
|
2,700 | 3.70 | 4 | 3.90 | 0 | 0 | 0 |
15/08/2019 |
3.70
|
2,643 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
14/08/2019 |
3.90
|
2,460 | 4 | 4 | 3.90 | 0 | 0 | 0 |
13/08/2019 |
4
|
4,700 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
12/08/2019 |
4.20
|
1,200 | 4.10 | 4.20 | 4.20 | 0 | 0 | 0 |
09/08/2019 |
4.10
|
12,148 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
08/08/2019 |
4.30
|
200 | 4.20 | 4.30 | 4.30 | 0 | 0 | 0 |
07/08/2019 |
4.20
|
4,229 | 4.20 | 4.20 | 4.10 | 2,600 | 0 | 0.0 |
06/08/2019 |
4.20
|
13,816 | 4.20 | 4.20 | 4 | 10,000 | 0 | 0.0 |
05/08/2019 |
4.20
|
6,184 | 4.20 | 4.20 | 4.20 | 5,100 | 0 | 0.0 |
02/08/2019 |
4.20
|
1,690 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
01/08/2019 |
4.20
|
10,212 | 4.20 | 4.20 | 4.20 | 8,000 | 0 | 0.0 |
31/07/2019 |
4.20
|
3,500 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
30/07/2019 |
4.20
|
3,990 | 4.50 | 4.50 | 4 | 1,000 | 0 | 0.0 |
29/07/2019 |
4.50
|
4,249 | 4.10 | 4.50 | 4.10 | 2,000 | 0 | 0.0 |
26/07/2019 |
4.10
|
11,401 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
25/07/2019 |
4.50
|
15,924 | 4.10 | 4.70 | 4.20 | 0 | 0 | 0 |
24/07/2019 |
4.10
|
15,100 | 3.80 | 4.10 | 4 | 3,000 | 0 | 0.0 |
23/07/2019 |
3.80
|
14,016 | 3.90 | 4 | 3.50 | 0 | 0 | 0 |
22/07/2019 |
3.90
|
21,640 | 4.40 | 4.40 | 3.90 | 0 | 0 | 0 |
19/07/2019 |
4.40
|
45,475 | 5.10 | 5.10 | 4.40 | 0 | 0 | 0 |
18/07/2019 |
5.10
|
16,332 | 4.70 | 5.40 | 4.70 | 0 | 0 | 0 |
17/07/2019 |
4.70
|
35,200 | 4.10 | 4.70 | 4.70 | 6,300 | 0 | 0.0 |
16/07/2019 |
4.10
|
32,654 | 3.70 | 4.10 | 4.10 | 0 | 0 | 0 |
15/07/2019 |
3.70
|
26,591 | 3.20 | 3.70 | 3.40 | 19,700 | 0 | 0.1 |
12/07/2019 |
3.20
|
2,810 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
11/07/2019 |
3.40
|
1,108 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
10/07/2019 |
3.60
|
40,200 | 3.30 | 3.60 | 3.30 | 11,700 | 0 | 0.0 |