Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.30 | -7.69% | 1,576,200 | 700 | 0.0 |
3.40
3.90
3.60
|
2 tháng
(2024-07-22) |
-1.10 | -23.40% | 5,707,200 | 1,000 | 0.0 |
3.40
4.70
3.60
|
3 tháng
(2024-06-20) |
-1.70 | -32.08% | 11,247,300 | 1,000 | 0.0 |
3.40
6.10
3.60
|
6 tháng
(2024-03-22) |
-4.70 | -56.63% | 29,077,393 | 2,800 | 0.0 |
3.40
8.30
3.60
|
12 tháng
(2023-09-25) |
-0.60 | -14.29% | 83,214,180 | -41,369 | -0.3 |
3.40
9.80
3.60
|
24 tháng
(2022-09-29) |
-2.40 | -40% | 90,047,311 | -36,179 | -0.3 |
3.20
9.80
3.60
|
36 tháng
(2021-10-04) |
-9.26 | -72% | 116,362,345 | -779 | 0.3 |
3.20
16.48
3.60
|
60 tháng
(2021-04-27) |
-7.49 | -67.55% | 126,563,725 | -779 | 0.3 |
3.20
29.13
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
6.20
|
3,835,934 | 6 | 6.20 | 5.60 | 0 | 0 | 0 |
24/11/2023 |
5.60
|
1,189,505 | 4.90 | 5.60 | 4.90 | 0 | 0 | 0 |
23/11/2023 |
4.90
|
598,633 | 4.60 | 5.10 | 4.50 | 0 | 0 | 0 |
22/11/2023 |
4.50
|
300 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
21/11/2023 |
4.50
|
22,900 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
20/11/2023 |
4.40
|
2,200 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
17/11/2023 |
4.40
|
4,700 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
16/11/2023 |
4.40
|
3,400 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
15/11/2023 |
4.50
|
1,411 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
14/11/2023 |
4.50
|
9,100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
13/11/2023 |
4.60
|
24,060 | 4.50 | 4.60 | 4.30 | 0 | 200 | -0.0 |
10/11/2023 |
4.30
|
14,636 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
09/11/2023 |
4.40
|
5,700 | 4.60 | 4.80 | 4.40 | 0 | 0 | 0 |
08/11/2023 |
4.40
|
5,802 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
07/11/2023 |
4.40
|
3,100 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
06/11/2023 |
4.30
|
5,700 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
03/11/2023 |
4.30
|
11,195 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
02/11/2023 |
4.30
|
1,400 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
01/11/2023 |
4.30
|
2,450 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
31/10/2023 |
4.30
|
6,000 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
30/10/2023 |
4.30
|
8,788 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
27/10/2023 |
4.30
|
52,950 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
26/10/2023 |
4.30
|
17,100 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
25/10/2023 |
4.40
|
19,477 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
24/10/2023 |
4.50
|
6,000 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
23/10/2023 |
4.40
|
37,840 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
20/10/2023 |
4.40
|
16,026 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
19/10/2023 |
4.40
|
13,724 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
18/10/2023 |
4.30
|
80,423 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
17/10/2023 |
4.30
|
65,915 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
16/10/2023 |
4.10
|
29,511 | 4 | 4.20 | 4 | 0 | 0 | 0 |
13/10/2023 |
3.90
|
8,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
12/10/2023 |
3.90
|
17,312 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
11/10/2023 |
3.90
|
3,102 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
10/10/2023 |
3.90
|
37,000 | 3.90 | 4 | 3.80 | 200 | 0 | 0.0 |
09/10/2023 |
3.80
|
4,869 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
06/10/2023 |
4
|
6,000 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
05/10/2023 |
4
|
210 | 4 | 4 | 4 | 0 | 0 | 0 |
04/10/2023 |
3.90
|
8,015 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
03/10/2023 |
3.90
|
4,900 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
02/10/2023 |
4
|
15,609 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
29/09/2023 |
3.80
|
4,905 | 4 | 4 | 3.80 | 0 | 199 | -0.0 |
28/09/2023 |
3.80
|
32,130 | 4 | 4 | 3.80 | 0 | 0 | 0 |
27/09/2023 |
4
|
24,340 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
26/09/2023 |
4
|
19,720 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
25/09/2023 |
4.20
|
14,100 | 4.20 | 4.30 | 4.20 | 100 | 800 | -0.0 |
22/09/2023 |
4.20
|
47,800 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
21/09/2023 |
4.30
|
12,701 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
20/09/2023 |
4.40
|
8,419 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
19/09/2023 |
4.30
|
3,310 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
18/09/2023 |
4.50
|
22,100 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
15/09/2023 |
4.20
|
37,805 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
14/09/2023 |
4.30
|
11,700 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
13/09/2023 |
4.40
|
12,000 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
12/09/2023 |
4.40
|
52,803 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
11/09/2023 |
4.40
|
29,956 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
08/09/2023 |
4.40
|
15,725 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
07/09/2023 |
4.40
|
12,310 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
06/09/2023 |
4.40
|
40,405 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
05/09/2023 |
4.40
|
26,800 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
31/08/2023 |
4.40
|
10,800 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
30/08/2023 |
4.40
|
2,501 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
29/08/2023 |
4.40
|
25,309 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
28/08/2023 |
4.40
|
33,500 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
25/08/2023 |
4.30
|
23,401 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
24/08/2023 |
4.30
|
8,201 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
23/08/2023 |
4.20
|
10,800 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
22/08/2023 |
4.20
|
34,500 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
21/08/2023 |
4.30
|
11,100 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
18/08/2023 |
4.20
|
52,492 | 4.40 | 4.50 | 4.10 | 0 | 0 | 0 |
17/08/2023 |
4.40
|
20,500 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
16/08/2023 |
4.60
|
90,100 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
15/08/2023 |
4.70
|
50,732 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
14/08/2023 |
4.70
|
51,650 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
11/08/2023 |
4.70
|
83,700 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
10/08/2023 |
4.90
|
179,210 | 4.60 | 5.10 | 4.60 | 0 | 0 | 0 |
09/08/2023 |
4.60
|
37,725 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
08/08/2023 |
4.50
|
61,359 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
07/08/2023 |
4.50
|
59,706 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
04/08/2023 |
4.30
|
46,200 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
03/08/2023 |
4.40
|
13,601 | 4.30 | 4.40 | 4.20 | 0 | 1,000 | -0.0 |
02/08/2023 |
4.30
|
14,100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
01/08/2023 |
4.30
|
14,100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
31/07/2023 |
4.30
|
69,801 | 4.40 | 4.40 | 4.20 | 0 | 35,400 | -0.1 |
28/07/2023 |
4.30
|
32,700 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
27/07/2023 |
4.30
|
106,501 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
26/07/2023 |
4.30
|
23,400 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
25/07/2023 |
4.40
|
10,750 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
24/07/2023 |
4.40
|
32,310 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
21/07/2023 |
4.30
|
70,700 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
20/07/2023 |
4.40
|
15,300 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
19/07/2023 |
4.40
|
46,100 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
18/07/2023 |
4.40
|
13,300 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
17/07/2023 |
4.40
|
17,300 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
14/07/2023 |
4.50
|
39,610 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
13/07/2023 |
4.50
|
40,300 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
12/07/2023 |
4.40
|
8,200 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
11/07/2023 |
4.50
|
21,500 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
10/07/2023 |
4.50
|
6,216 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
07/07/2023 |
4.60
|
43,120 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |