Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
0.14 | 5.17% | 1,168,400 | 0 | 0 |
2.54
2.98
2.85
|
2 tháng
(2024-09-26) |
-0.19 | -6.25% | 2,324,200 | -4,600 | -0.0 |
2.54
3.04
2.85
|
3 tháng
(2024-08-27) |
-0.31 | -9.81% | 3,682,900 | -4,600 | -0.0 |
2.54
3.23
2.85
|
6 tháng
(2024-05-29) |
-0.94 | -24.80% | 8,675,200 | -6,100 | -0.0 |
2.54
4.08
2.85
|
12 tháng
(2023-12-01) |
-1.23 | -30.15% | 30,938,400 | -6,500 | -0.0 |
2.54
4.35
2.85
|
24 tháng
(2022-12-06) |
-1.15 | -28.75% | 129,226,700 | -32,100 | -0.8 |
2.54
6.47
2.85
|
36 tháng
(2021-12-13) |
-13.10 | -82.13% | 265,594,300 | -202,077 | -1.4 |
2.54
18.90
2.85
|
60 tháng
(2019-12-23) |
-1.85 | -39.36% | 338,963,370 | -204,667 | 0.4 |
2.54
18.90
2.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/02/2020 |
3.88
|
22,890 | 3.88 | 3.88 | 3.61 | 0 | 0 | 0 |
11/02/2020 |
3.88
|
1,010 | 3.79 | 3.88 | 3.70 | 0 | 0 | 0 |
10/02/2020 |
3.79
|
3,380 | 4 | 4 | 3.72 | 0 | 0 | 0 |
07/02/2020 |
4
|
150 | 4 | 4 | 4 | 0 | 0 | 0 |
06/02/2020 |
4
|
7,160 | 3.89 | 4 | 3.64 | 0 | 0 | 0 |
05/02/2020 |
3.89
|
240 | 3.93 | 3.93 | 3.89 | 0 | 0 | 0 |
04/02/2020 |
3.93
|
40 | 3.84 | 3.93 | 3.60 | 0 | 0 | 0 |
03/02/2020 |
3.84
|
2,520 | 3.92 | 3.92 | 3.66 | 0 | 0 | 0 |
31/01/2020 |
3.92
|
2,910 | 3.94 | 3.94 | 3.68 | 0 | 0 | 0 |
30/01/2020 |
3.94
|
630 | 3.77 | 3.94 | 3.94 | 0 | 0 | 0 |
22/01/2020 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
21/01/2020 |
3.77
|
1,710 | 3.53 | 3.77 | 3.69 | 0 | 0 | 0 |
20/01/2020 |
3.53
|
2,010 | 3.79 | 3.99 | 3.53 | 0 | 0 | 0 |
17/01/2020 |
3.79
|
170 | 3.70 | 3.79 | 3.70 | 0 | 0 | 0 |
16/01/2020 |
3.70
|
7,880 | 3.71 | 3.71 | 3.46 | 0 | 0 | 0 |
15/01/2020 |
3.71
|
2,150 | 3.98 | 4.23 | 3.71 | 0 | 0 | 0 |
14/01/2020 |
3.98
|
2,820 | 3.89 | 4.12 | 3.80 | 0 | 0 | 0 |
13/01/2020 |
3.89
|
510 | 3.64 | 3.89 | 3.72 | 0 | 0 | 0 |
10/01/2020 |
3.64
|
39,800 | 3.91 | 3.91 | 3.64 | 0 | 30,430 | -0.1 |
09/01/2020 |
3.91
|
15,970 | 4.20 | 4.20 | 3.91 | 0 | 15,970 | -0.1 |
08/01/2020 |
4.20
|
7,010 | 4.23 | 4.23 | 4.20 | 0 | 5,910 | -0.0 |
07/01/2020 |
4.23
|
4,960 | 4.54 | 4.54 | 4.23 | 0 | 4,950 | -0.0 |
06/01/2020 |
4.54
|
10 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
03/01/2020 |
4.54
|
1,090 | 4.54 | 4.59 | 4.30 | 0 | 0 | 0 |
02/01/2020 |
4.54
|
30 | 4.59 | 4.59 | 4.27 | 0 | 0 | 0 |
31/12/2019 |
4.59
|
10 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
30/12/2019 |
4.59
|
370 | 4.50 | 4.59 | 4.20 | 0 | 0 | 0 |
27/12/2019 |
4.50
|
2,030 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
26/12/2019 |
4.60
|
10 | 4.50 | 4.60 | 4.60 | 0 | 0 | 0 |
25/12/2019 |
4.50
|
1,090 | 4.68 | 4.68 | 4.37 | 0 | 0 | 0 |
24/12/2019 |
4.68
|
8,830 | 4.70 | 4.70 | 4.38 | 0 | 0 | 0 |
23/12/2019 |
4.70
|
10 | 4.50 | 4.70 | 4.70 | 0 | 0 | 0 |
20/12/2019 |
4.50
|
920 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
19/12/2019 |
4.50
|
5,700 | 4.60 | 4.60 | 4.35 | 0 | 0 | 0 |
18/12/2019 |
4.60
|
5,110 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
17/12/2019 |
4.60
|
1,510 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
16/12/2019 |
4.60
|
580 | 4.72 | 4.72 | 4.40 | 0 | 0 | 0 |
13/12/2019 |
4.72
|
119,610 | 4.42 | 4.72 | 4.21 | 0 | 0 | 0 |
12/12/2019 |
4.42
|
21,110 | 4.71 | 4.71 | 4.39 | 0 | 0 | 0 |
11/12/2019 |
4.71
|
22,630 | 4.56 | 4.71 | 4.60 | 0 | 0 | 0 |
10/12/2019 |
4.56
|
8,610 | 4.90 | 4.90 | 4.56 | 0 | 0 | 0 |
09/12/2019 |
4.90
|
20,380 | 4.62 | 4.90 | 4.30 | 0 | 0 | 0 |
06/12/2019 |
4.62
|
1,270 | 4.32 | 4.62 | 4.06 | 0 | 0 | 0 |
05/12/2019 |
4.32
|
2,180 | 4.64 | 4.75 | 4.32 | 0 | 0 | 0 |
04/12/2019 |
4.64
|
2,360,870 | 4.39 | 4.68 | 4.18 | 0 | 0 | 0 |
03/12/2019 |
4.39
|
39,660 | 4.11 | 4.39 | 4.39 | 0 | 0 | 0 |
02/12/2019 |
4.11
|
5,020 | 4.35 | 4.50 | 4.11 | 0 | 0 | 0 |
29/11/2019 |
4.35
|
22,090 | 4.67 | 4.80 | 4.35 | 0 | 0 | 0 |
28/11/2019 |
4.67
|
4,340 | 4.38 | 4.67 | 4.15 | 0 | 0 | 0 |
27/11/2019 |
4.38
|
1,080 | 4.10 | 4.38 | 4.11 | 0 | 0 | 0 |
26/11/2019 |
4.10
|
5,330 | 4.40 | 4.70 | 4.10 | 0 | 0 | 0 |
25/11/2019 |
4.40
|
110 | 4.68 | 4.68 | 4.37 | 0 | 0 | 0 |
22/11/2019 |
4.68
|
7,810 | 4.41 | 4.68 | 4.41 | 0 | 0 | 0 |
21/11/2019 |
4.41
|
2,010 | 4.69 | 4.69 | 4.39 | 0 | 0 | 0 |
20/11/2019 |
4.69
|
2,170 | 4.69 | 4.69 | 4.37 | 0 | 0 | 0 |
19/11/2019 |
4.69
|
11,260 | 4.41 | 4.69 | 4.20 | 0 | 0 | 0 |
18/11/2019 |
4.41
|
1,190 | 4.63 | 4.90 | 4.31 | 0 | 0 | 0 |
15/11/2019 |
4.63
|
9,220 | 4.63 | 4.63 | 4.41 | 0 | 0 | 0 |
14/11/2019 |
4.63
|
30,830 | 4.81 | 4.81 | 4.49 | 0 | 0 | 0 |
13/11/2019 |
4.81
|
69,480 | 4.50 | 4.81 | 4.50 | 0 | 0 | 0 |
12/11/2019 |
4.50
|
20,300 | 4.21 | 4.50 | 4.21 | 0 | 0 | 0 |
11/11/2019 |
4.21
|
22,780 | 3.94 | 4.21 | 3.92 | 0 | 0 | 0 |
08/11/2019 |
3.94
|
27,060 | 4.03 | 4.26 | 3.90 | 0 | 0 | 0 |
07/11/2019 |
4.03
|
4,350 | 4.26 | 4.44 | 4.01 | 0 | 0 | 0 |
06/11/2019 |
4.26
|
13,840 | 4.06 | 4.28 | 4 | 0 | 0 | 0 |
05/11/2019 |
4.06
|
71,600 | 4.35 | 4.35 | 4.05 | 0 | 0 | 0 |
04/11/2019 |
4.35
|
57,170 | 4.67 | 4.67 | 4.35 | 0 | 0 | 0 |
01/11/2019 |
4.67
|
167,510 | 5.01 | 5.01 | 4.66 | 0 | 0 | 0 |
31/10/2019 |
5.01
|
30,550 | 5.38 | 5.38 | 5.01 | 0 | 0 | 0 |
30/10/2019 |
5.38
|
22,050 | 5.31 | 5.45 | 4.94 | 0 | 0 | 0 |
29/10/2019 |
5.31
|
36,810 | 5.70 | 5.70 | 5.31 | 0 | 0 | 0 |
28/10/2019 |
5.70
|
28,530 | 5.69 | 5.79 | 5.40 | 0 | 0 | 0 |
25/10/2019 |
5.69
|
84,640 | 5.35 | 5.70 | 5.25 | 0 | 0 | 0 |
24/10/2019 |
5.35
|
121,690 | 5 | 5.35 | 5 | 0 | 0 | 0 |
23/10/2019 |
5
|
5,690 | 4.95 | 5 | 5 | 0 | 0 | 0 |
22/10/2019 |
4.95
|
54,970 | 4.90 | 5.20 | 4.56 | 0 | 0 | 0 |
21/10/2019 |
4.90
|
10,610 | 5 | 5 | 4.65 | 0 | 0 | 0 |
18/10/2019 |
5
|
1,450 | 5.19 | 5.19 | 4.83 | 0 | 0 | 0 |
17/10/2019 |
5.19
|
3,760 | 5.20 | 5.20 | 5.05 | 0 | 0 | 0 |
16/10/2019 |
5.20
|
35,110 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
15/10/2019 |
5.20
|
25,910 | 5.09 | 5.20 | 5.09 | 0 | 0 | 0 |
14/10/2019 |
5.09
|
2,030 | 5.07 | 5.09 | 4.72 | 0 | 0 | 0 |
11/10/2019 |
5.07
|
5,450 | 5.05 | 5.10 | 4.71 | 0 | 0 | 0 |
10/10/2019 |
5.05
|
13,700 | 5.19 | 5.19 | 5 | 0 | 0 | 0 |
09/10/2019 |
5.19
|
20,020 | 5 | 5.20 | 5 | 0 | 0 | 0 |
08/10/2019 |
5
|
49,570 | 5 | 5.20 | 4.70 | 0 | 0 | 0 |
07/10/2019 |
5
|
52,420 | 4.74 | 5 | 4.54 | 0 | 0 | 0 |
04/10/2019 |
4.74
|
19,730 | 4.48 | 4.74 | 4.18 | 0 | 0 | 0 |
03/10/2019 |
4.48
|
81,120 | 4.19 | 4.48 | 3.91 | 0 | 0 | 0 |
02/10/2019 |
4.19
|
10,070 | 4.20 | 4.28 | 3.91 | 0 | 0 | 0 |
01/10/2019 |
4.20
|
10,680 | 3.95 | 4.22 | 4 | 0 | 0 | 0 |
30/09/2019 |
3.95
|
4,690 | 3.81 | 3.95 | 3.81 | 0 | 0 | 0 |
27/09/2019 |
3.81
|
38,300 | 4.09 | 4.10 | 3.81 | 0 | 0 | 0 |
26/09/2019 |
4.09
|
3,050 | 4.10 | 4.10 | 3.82 | 0 | 0 | 0 |
25/09/2019 |
4.10
|
8,110 | 4.10 | 4.10 | 4.05 | 0 | 0 | 0 |
24/09/2019 |
4.10
|
5,100 | 4.09 | 4.10 | 4.05 | 0 | 0 | 0 |
23/09/2019 |
4.09
|
14,200 | 3.95 | 4.09 | 3.95 | 0 | 0 | 0 |
20/09/2019 |
3.95
|
13,960 | 3.79 | 3.95 | 3.79 | 0 | 0 | 0 |
19/09/2019 |
3.79
|
1,020 | 3.79 | 3.79 | 3.70 | 0 | 0 | 0 |
18/09/2019 |
3.79
|
9,040 | 3.68 | 3.79 | 3.43 | 0 | 0 | 0 |