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) |
-0.11 | -2.10% | 255,600 | 0 | 0 |
4.78
5.32
5.14
|
2 tháng
(2024-07-22) |
-0.36 | -6.55% | 580,800 | 23,700 | 0.1 |
4.73
5.60
5.14
|
3 tháng
(2024-06-21) |
-0.63 | -10.92% | 901,600 | -2,500 | -0.0 |
4.73
5.86
5.14
|
6 tháng
(2024-03-25) |
-0.82 | -13.76% | 3,843,500 | -52,500 | -0.3 |
4.73
6.10
5.14
|
12 tháng
(2023-09-25) |
-0.82 | -13.76% | 8,904,800 | 20,300 | 0.2 |
4.73
6.49
5.14
|
24 tháng
(2022-09-30) |
-3.89 | -43.08% | 42,077,700 | 116,160 | 1.3 |
3.84
9.03
5.14
|
36 tháng
(2021-10-05) |
-0.97 | -15.89% | 119,206,800 | 16,908 | 12.2 |
3.84
46.11
5.14
|
60 tháng
(2019-10-16) |
1.57 | 43.89% | 121,050,580 | 24,328 | 12.2 |
2.17
46.11
5.14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
28/11/2019 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
27/11/2019 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
26/11/2019 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
25/11/2019 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
22/11/2019 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
21/11/2019 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
20/11/2019 |
3.33
|
20 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
19/11/2019 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
18/11/2019 |
3.33
|
1,130 | 3.37 | 3.49 | 3.13 | 0 | 0 | 0 |
15/11/2019 |
3.37
|
1,560 | 3.16 | 3.37 | 3.36 | 0 | 0 | 0 |
14/11/2019 |
3.16
|
230 | 3.37 | 3.37 | 3.14 | 0 | 0 | 0 |
13/11/2019 |
3.37
|
6,660 | 3.62 | 3.62 | 3.37 | 0 | 0 | 0 |
12/11/2019 |
3.62
|
60 | 3.89 | 3.89 | 3.62 | 0 | 0 | 0 |
11/11/2019 |
3.89
|
120 | 3.94 | 3.94 | 3.67 | 100 | 0 | 0.0 |
08/11/2019 |
3.94
|
10 | 3.72 | 3.94 | 3.94 | 0 | 0 | 0 |
07/11/2019 |
3.72
|
7,670 | 3.72 | 3.97 | 3.47 | 0 | 0 | 0 |
06/11/2019 |
3.72
|
10 | 4 | 4 | 3.72 | 0 | 0 | 0 |
05/11/2019 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
04/11/2019 |
4
|
10 | 3.79 | 4 | 4 | 0 | 0 | 0 |
01/11/2019 |
3.79
|
770 | 4.08 | 4.08 | 3.79 | 0 | 0 | 0 |
31/10/2019 |
4.08
|
4,800 | 3.81 | 4.08 | 4.06 | 0 | 0 | 0 |
30/10/2019 |
3.81
|
15,550 | 3.57 | 3.81 | 3.81 | 0 | 0 | 0 |
29/10/2019 |
3.57
|
16,600 | 3.33 | 3.57 | 3.57 | 0 | 0 | 0 |
28/10/2019 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
25/10/2019 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
24/10/2019 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
23/10/2019 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
22/10/2019 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
21/10/2019 |
3.33
|
2,000 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
18/10/2019 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
17/10/2019 |
3.33
|
190 | 3.57 | 3.57 | 3.33 | 0 | 0 | 0 |
16/10/2019 |
3.57
|
30 | 3.83 | 3.83 | 3.57 | 0 | 0 | 0 |
15/10/2019 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
14/10/2019 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
11/10/2019 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
10/10/2019 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
09/10/2019 |
3.83
|
60 | 3.61 | 3.83 | 3.37 | 0 | 0 | 0 |
08/10/2019 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
07/10/2019 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
04/10/2019 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
03/10/2019 |
3.61
|
320 | 3.62 | 3.62 | 3.61 | 0 | 0 | 0 |
02/10/2019 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
01/10/2019 |
3.62
|
10 | 3.38 | 3.62 | 3.62 | 0 | 0 | 0 |
30/09/2019 |
3.38
|
20,110 | 3.17 | 3.38 | 3.17 | 0 | 0 | 0 |
27/09/2019 |
3.17
|
230 | 3.38 | 3.38 | 3.17 | 0 | 0 | 0 |
26/09/2019 |
3.38
|
10,000 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
25/09/2019 |
3.38
|
70,980 | 3.17 | 3.38 | 3.38 | 0 | 0 | 0 |
24/09/2019 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
23/09/2019 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
20/09/2019 |
3.17
|
2,070 | 3.36 | 3.36 | 3.17 | 0 | 0 | 0 |
19/09/2019 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
18/09/2019 |
3.36
|
50,000 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
17/09/2019 |
3.36
|
50,000 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
16/09/2019 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
13/09/2019 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
12/09/2019 |
3.36
|
100,070 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
11/09/2019 |
3.36
|
150,000 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
10/09/2019 |
3.36
|
227,190 | 3.33 | 3.36 | 3.33 | 0 | 0 | 0 |
09/09/2019 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
06/09/2019 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
05/09/2019 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
04/09/2019 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
03/09/2019 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
30/08/2019 |
3.33
|
240 | 3.34 | 3.34 | 3.33 | 0 | 240 | -0.0 |
29/08/2019 |
3.34
|
22,160 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
28/08/2019 |
3.34
|
140 | 3.34 | 3.34 | 3.33 | 0 | 0 | 0 |
27/08/2019 |
3.34
|
20,000 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
26/08/2019 |
3.34
|
40 | 3.50 | 3.50 | 3.34 | 0 | 0 | 0 |
23/08/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
22/08/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
21/08/2019 |
3.50
|
10 | 3.28 | 3.50 | 3.50 | 0 | 0 | 0 |
20/08/2019 |
3.28
|
10 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
19/08/2019 |
3.28
|
1,590 | 3.44 | 3.44 | 3.28 | 0 | 0 | 0 |
16/08/2019 |
3.44
|
1,200 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
15/08/2019 |
3.44
|
20 | 3.22 | 3.44 | 3 | 0 | 0 | 0 |
14/08/2019 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
13/08/2019 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
12/08/2019 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
09/08/2019 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
08/08/2019 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
07/08/2019 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
06/08/2019 |
3.22
|
80 | 3.44 | 3.68 | 3.22 | 0 | 0 | 0 |
05/08/2019 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
02/08/2019 |
3.44
|
910 | 3.58 | 3.58 | 3.44 | 0 | 900 | -0.0 |
01/08/2019 |
3.58
|
12,650 | 3.58 | 3.58 | 3.58 | 0 | 2,500 | -0.0 |
31/07/2019 |
3.58
|
170 | 3.58 | 3.67 | 3.58 | 0 | 0 | 0 |
30/07/2019 |
3.58
|
50 | 3.56 | 3.58 | 3.56 | 0 | 0 | 0 |
29/07/2019 |
3.56
|
15,720 | 3.56 | 3.77 | 3.56 | 0 | 0 | 0 |
26/07/2019 |
3.56
|
110 | 3.82 | 3.82 | 3.56 | 0 | 0 | 0 |
25/07/2019 |
3.82
|
10 | 4.11 | 4.11 | 3.82 | 0 | 0 | 0 |
24/07/2019 |
4.11
|
20 | 3.88 | 4.11 | 4.11 | 0 | 0 | 0 |
23/07/2019 |
3.88
|
3,050 | 3.63 | 3.88 | 3.38 | 0 | 0 | 0 |
22/07/2019 |
3.63
|
7,720 | 3.40 | 3.63 | 3.17 | 0 | 1,100 | -0.0 |
19/07/2019 |
3.40
|
10 | 3.66 | 3.66 | 3.40 | 0 | 0 | 0 |
18/07/2019 |
3.66
|
60 | 3.93 | 3.93 | 3.66 | 0 | 0 | 0 |
17/07/2019 |
3.93
|
10 | 4.22 | 4.22 | 3.93 | 0 | 0 | 0 |
16/07/2019 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
15/07/2019 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
12/07/2019 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |