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) |
-1.10 | -8.46% | 368,900 | 0 | 0 |
11.90
13.10
12.30
|
2 tháng
(2024-07-22) |
-1 | -7.75% | 1,107,800 | 0 | 0 |
11.90
16.40
12.30
|
3 tháng
(2024-06-21) |
-5.70 | -32.39% | 1,842,600 | 0 | 0 |
11.90
17.60
12.30
|
6 tháng
(2024-03-25) |
-9.40 | -44.13% | 8,635,218 | 0 | 0 |
11.90
22.10
12.30
|
12 tháng
(2023-09-25) |
5.60 | 88.89% | 24,729,343 | 0 | 0 |
4.70
25.30
12.30
|
24 tháng
(2022-09-30) |
4.90 | 70% | 34,688,924 | 0 | 0 |
4.20
25.30
12.30
|
36 tháng
(2021-10-05) |
-3.30 | -21.71% | 84,374,090 | 0 | 0 |
4.20
25.30
12.30
|
60 tháng
(2021-09-08) |
0.90 | 8.18% | 87,484,490 | 0 | 0 |
4.20
25.30
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
4.60
|
33,100 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
06/07/2023 |
4.60
|
13,301 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
05/07/2023 |
4.80
|
14,900 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
04/07/2023 |
4.60
|
13,300 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
03/07/2023 |
4.60
|
6,500 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
30/06/2023 |
4.60
|
13,205 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
29/06/2023 |
4.60
|
21,700 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
28/06/2023 |
4.70
|
133,030 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
27/06/2023 |
4.70
|
23,500 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
26/06/2023 |
4.70
|
23,440 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
23/06/2023 |
4.80
|
97,600 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
22/06/2023 |
4.80
|
29,600 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
21/06/2023 |
4.90
|
18,700 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
20/06/2023 |
4.90
|
91,700 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
19/06/2023 |
4.80
|
33,800 | 5 | 5 | 4.80 | 0 | 0 | 0 |
16/06/2023 |
5
|
91,200 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
15/06/2023 |
5
|
107,100 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
14/06/2023 |
5.10
|
45,800 | 5.20 | 5.40 | 5 | 0 | 0 | 0 |
13/06/2023 |
5.30
|
43,700 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
12/06/2023 |
5.10
|
34,200 | 5 | 5.10 | 5 | 0 | 0 | 0 |
09/06/2023 |
5
|
38,000 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
08/06/2023 |
5
|
58,000 | 4.90 | 5.30 | 4.90 | 0 | 0 | 0 |
07/06/2023 |
4.90
|
41,500 | 5 | 5 | 4.80 | 0 | 0 | 0 |
06/06/2023 |
4.90
|
43,600 | 5 | 5 | 4.80 | 0 | 0 | 0 |
05/06/2023 |
5
|
72,500 | 5.20 | 5.30 | 4.80 | 0 | 0 | 0 |
02/06/2023 |
5.20
|
73,500 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
01/06/2023 |
5
|
52,800 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
31/05/2023 |
4.90
|
63,100 | 4.80 | 5.30 | 4.80 | 0 | 0 | 0 |
30/05/2023 |
4.80
|
51,200 | 4.70 | 5.40 | 4.70 | 0 | 0 | 0 |
29/05/2023 |
4.70
|
33,100 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
26/05/2023 |
4.70
|
47,900 | 4.50 | 4.80 | 4.40 | 0 | 0 | 0 |
25/05/2023 |
4.50
|
14,100 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
24/05/2023 |
4.50
|
16,100 | 4.50 | 5.10 | 4.40 | 0 | 0 | 0 |
23/05/2023 |
4.50
|
39,900 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
22/05/2023 |
4.60
|
19,400 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
19/05/2023 |
4.60
|
28,000 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
18/05/2023 |
4.60
|
88,400 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
17/05/2023 |
4.50
|
63,300 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
16/05/2023 |
4.40
|
43,000 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
15/05/2023 |
4.30
|
38,700 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
12/05/2023 |
4.40
|
66,200 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
11/05/2023 |
4.30
|
18,900 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
10/05/2023 |
4.30
|
26,300 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
09/05/2023 |
4.30
|
35,100 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
08/05/2023 |
4.30
|
37,800 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
05/05/2023 |
4.30
|
35,900 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
04/05/2023 |
4.30
|
48,200 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
28/04/2023 |
4.40
|
19,500 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
27/04/2023 |
4.40
|
21,200 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
26/04/2023 |
4.40
|
57,900 | 4.80 | 4.80 | 4.20 | 0 | 0 | 0 |
25/04/2023 |
4.60
|
56,600 | 5.30 | 5.30 | 4.60 | 0 | 0 | 0 |
24/04/2023 |
5
|
68,700 | 5.20 | 5.40 | 4.90 | 0 | 0 | 0 |
21/04/2023 |
4.90
|
94,400 | 4.30 | 4.90 | 4.30 | 0 | 0 | 0 |
20/04/2023 |
4.30
|
57,700 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
19/04/2023 |
4.20
|
50,900 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
18/04/2023 |
4.40
|
35,700 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
17/04/2023 |
4.30
|
39,800 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
14/04/2023 |
4.30
|
15,800 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
13/04/2023 |
4.30
|
17,600 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
12/04/2023 |
4.20
|
56,700 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
11/04/2023 |
4.20
|
14,900 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
10/04/2023 |
4.30
|
13,000 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
07/04/2023 |
4.30
|
32,500 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
06/04/2023 |
4.20
|
36,400 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
05/04/2023 |
4.30
|
30,900 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
04/04/2023 |
4.20
|
12,100 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
03/04/2023 |
4.30
|
20,800 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
31/03/2023 |
4.20
|
22,000 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
30/03/2023 |
4.20
|
16,400 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
29/03/2023 |
4.30
|
13,700 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
28/03/2023 |
4.30
|
14,900 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
27/03/2023 |
4.30
|
48,900 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
24/03/2023 |
4.40
|
19,900 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
23/03/2023 |
4.30
|
19,200 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
22/03/2023 |
4.40
|
23,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
21/03/2023 |
4.50
|
23,100 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
20/03/2023 |
4.30
|
61,600 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
17/03/2023 |
4.50
|
25,200 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
16/03/2023 |
4.40
|
21,400 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
15/03/2023 |
4.50
|
23,400 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
14/03/2023 |
4.40
|
57,400 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
13/03/2023 |
4.40
|
22,600 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
10/03/2023 |
4.50
|
21,600 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
09/03/2023 |
4.30
|
53,200 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
08/03/2023 |
4.40
|
20,300 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
07/03/2023 |
4.50
|
20,200 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
06/03/2023 |
4.60
|
43,300 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
03/03/2023 |
4.40
|
21,700 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
02/03/2023 |
4.30
|
19,000 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
01/03/2023 |
4.40
|
18,200 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
28/02/2023 |
4.40
|
25,500 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
27/02/2023 |
4.40
|
42,600 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
24/02/2023 |
4.50
|
29,500 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
23/02/2023 |
4.50
|
18,200 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
22/02/2023 |
4.60
|
51,400 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
21/02/2023 |
4.70
|
23,700 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
20/02/2023 |
4.70
|
42,300 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
17/02/2023 |
4.70
|
73,900 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
16/02/2023 |
4.70
|
29,900 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
15/02/2023 |
4.70
|
44,900 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |