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) |
1.20 | 11.01% | 2,271,400 | 0 | 0 |
10.80
12.10
12.10
|
2 tháng
(2024-07-22) |
1.10 | 10% | 4,238,600 | 0 | 0 |
10.10
12.10
12.10
|
3 tháng
(2024-06-20) |
1.46 | 13.76% | 7,347,700 | 0 | 0 |
10.09
12.10
12.10
|
6 tháng
(2024-03-22) |
3.37 | 38.65% | 13,639,380 | 0 | 0 |
8.45
12.10
12.10
|
12 tháng
(2023-09-25) |
5.55 | 84.86% | 17,536,918 | 0 | 0 |
6.36
12.10
12.10
|
24 tháng
(2022-09-29) |
6.89 | 132.40% | 32,410,143 | 0 | 0 |
3.06
12.10
12.10
|
36 tháng
(2021-11-03) |
4.50 | 59.14% | 42,846,361 | 0 | 0 |
3.06
13.64
12.10
|
60 tháng
(2021-11-03) |
4.50 | 59.14% | 42,846,361 | 0 | 0 |
3.06
13.64
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
4.38
|
8,300 | 4.38 | 4.55 | 4.38 | 0 | 0 | 0 |
06/07/2023 |
4.63
|
44,010 | 4.38 | 4.63 | 4.21 | 0 | 0 | 0 |
05/07/2023 |
4.38
|
13,900 | 4.38 | 4.46 | 4.30 | 0 | 0 | 0 |
04/07/2023 |
4.46
|
18,400 | 4.38 | 4.46 | 4.30 | 0 | 0 | 0 |
03/07/2023 |
4.38
|
17,200 | 4.38 | 4.38 | 4.30 | 0 | 0 | 0 |
30/06/2023 |
4.38
|
56,618 | 4.21 | 4.38 | 4.21 | 0 | 0 | 0 |
29/06/2023 |
4.21
|
42,800 | 4.21 | 4.38 | 4.21 | 0 | 0 | 0 |
28/06/2023 |
4.38
|
31,200 | 4.38 | 4.38 | 4.30 | 0 | 0 | 0 |
27/06/2023 |
4.38
|
61,350 | 4.30 | 4.38 | 4.21 | 0 | 0 | 0 |
26/06/2023 |
4.38
|
63,510 | 4.38 | 4.46 | 4.21 | 0 | 0 | 0 |
23/06/2023 |
4.46
|
71,800 | 4.63 | 4.71 | 4.46 | 0 | 0 | 0 |
22/06/2023 |
4.71
|
14,200 | 4.71 | 4.71 | 4.55 | 0 | 0 | 0 |
21/06/2023 |
4.63
|
48,400 | 4.63 | 4.71 | 4.46 | 0 | 0 | 0 |
20/06/2023 |
4.63
|
52,026 | 4.46 | 4.63 | 4.30 | 0 | 0 | 0 |
19/06/2023 |
4.46
|
97,001 | 4.88 | 4.96 | 4.46 | 0 | 0 | 0 |
16/06/2023 |
4.96
|
125,121 | 4.96 | 5.04 | 4.79 | 0 | 0 | 0 |
15/06/2023 |
4.96
|
47,000 | 4.96 | 4.96 | 4.79 | 0 | 0 | 0 |
14/06/2023 |
4.96
|
136,727 | 5.04 | 5.04 | 4.79 | 0 | 0 | 0 |
13/06/2023 |
4.96
|
62,100 | 4.79 | 4.96 | 4.71 | 0 | 0 | 0 |
12/06/2023 |
4.71
|
160,500 | 4.38 | 4.71 | 4.30 | 0 | 0 | 0 |
09/06/2023 |
4.38
|
50,600 | 4.38 | 4.46 | 4.21 | 0 | 0 | 0 |
08/06/2023 |
4.38
|
147,500 | 4.30 | 4.55 | 4.30 | 0 | 0 | 0 |
07/06/2023 |
4.30
|
55,300 | 4.30 | 4.30 | 4.21 | 0 | 0 | 0 |
06/06/2023 |
4.30
|
119,900 | 4.13 | 4.30 | 3.97 | 0 | 0 | 0 |
05/06/2023 |
4.05
|
85,830 | 4.13 | 4.21 | 3.97 | 0 | 0 | 0 |
02/06/2023 |
4.13
|
85,500 | 4.21 | 4.30 | 4.05 | 0 | 0 | 0 |
01/06/2023 |
4.21
|
279,400 | 3.97 | 4.21 | 3.88 | 0 | 0 | 0 |
31/05/2023 |
3.97
|
131,200 | 3.80 | 4.05 | 3.80 | 0 | 0 | 0 |
30/05/2023 |
3.97
|
40,400 | 4.05 | 4.13 | 3.88 | 0 | 0 | 0 |
29/05/2023 |
3.97
|
276,530 | 3.64 | 3.97 | 3.55 | 0 | 0 | 0 |
26/05/2023 |
3.64
|
34,401 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
25/05/2023 |
3.55
|
23,900 | 3.47 | 3.55 | 3.39 | 0 | 0 | 0 |
24/05/2023 |
3.47
|
32,800 | 3.47 | 3.55 | 3.39 | 0 | 0 | 0 |
23/05/2023 |
3.47
|
31,400 | 3.47 | 3.47 | 3.39 | 0 | 0 | 0 |
22/05/2023 |
3.47
|
74,905 | 3.55 | 3.55 | 3.31 | 0 | 0 | 0 |
19/05/2023 |
3.55
|
11,900 | 3.47 | 3.55 | 3.47 | 0 | 0 | 0 |
18/05/2023 |
3.55
|
22,600 | 3.47 | 3.64 | 3.47 | 0 | 0 | 0 |
17/05/2023 |
3.55
|
32,200 | 3.47 | 3.55 | 3.39 | 0 | 0 | 0 |
16/05/2023 |
3.47
|
74,200 | 3.64 | 3.64 | 3.47 | 0 | 0 | 0 |
15/05/2023 |
3.64
|
52,200 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
12/05/2023 |
3.55
|
12,430 | 3.55 | 3.64 | 3.47 | 0 | 0 | 0 |
11/05/2023 |
3.55
|
26,100 | 3.55 | 3.64 | 3.47 | 0 | 0 | 0 |
10/05/2023 |
3.55
|
90,605 | 3.47 | 3.55 | 3.47 | 0 | 0 | 0 |
09/05/2023 |
3.47
|
17,400 | 3.47 | 3.55 | 3.39 | 0 | 0 | 0 |
08/05/2023 |
3.47
|
17,400 | 3.47 | 3.47 | 3.39 | 0 | 0 | 0 |
05/05/2023 |
3.47
|
21,100 | 3.39 | 3.47 | 3.39 | 0 | 0 | 0 |
04/05/2023 |
3.47
|
48,000 | 3.39 | 3.47 | 3.31 | 0 | 0 | 0 |
28/04/2023 |
3.47
|
28,405 | 3.39 | 3.47 | 3.39 | 0 | 0 | 0 |
27/04/2023 |
3.39
|
14,701 | 3.31 | 3.39 | 3.31 | 0 | 0 | 0 |
26/04/2023 |
3.31
|
24,400 | 3.39 | 3.39 | 3.22 | 0 | 0 | 0 |
25/04/2023 |
3.39
|
22,800 | 3.39 | 3.47 | 3.31 | 0 | 0 | 0 |
24/04/2023 |
3.39
|
39,300 | 3.47 | 3.47 | 3.31 | 0 | 0 | 0 |
21/04/2023 |
3.47
|
50,300 | 3.47 | 3.55 | 3.31 | 0 | 0 | 0 |
20/04/2023 |
3.47
|
11,400 | 3.39 | 3.47 | 3.39 | 0 | 0 | 0 |
19/04/2023 |
3.47
|
26,500 | 3.39 | 3.47 | 3.39 | 0 | 0 | 0 |
18/04/2023 |
3.47
|
8,300 | 3.55 | 3.55 | 3.39 | 0 | 0 | 0 |
17/04/2023 |
3.55
|
17,200 | 3.47 | 3.55 | 3.39 | 0 | 0 | 0 |
14/04/2023 |
3.55
|
83,200 | 3.55 | 3.64 | 3.39 | 0 | 0 | 0 |
13/04/2023 |
3.55
|
34,400 | 3.55 | 3.55 | 3.47 | 0 | 0 | 0 |
12/04/2023 |
3.47
|
52,500 | 3.55 | 3.55 | 3.47 | 0 | 0 | 0 |
11/04/2023 |
3.55
|
5,200 | 3.55 | 3.55 | 3.47 | 0 | 0 | 0 |
10/04/2023 |
3.55
|
35,300 | 3.64 | 3.64 | 3.47 | 0 | 0 | 0 |
07/04/2023 |
3.55
|
65,419 | 3.55 | 3.72 | 3.47 | 0 | 0 | 0 |
06/04/2023 |
3.64
|
142,548 | 3.55 | 3.72 | 3.55 | 0 | 0 | 0 |
05/04/2023 |
3.55
|
97,200 | 3.55 | 3.55 | 3.39 | 0 | 0 | 0 |
04/04/2023 |
3.47
|
58,617 | 3.64 | 3.64 | 3.39 | 0 | 0 | 0 |
03/04/2023 |
3.55
|
82,400 | 3.55 | 3.55 | 3.39 | 0 | 0 | 0 |
31/03/2023 |
3.39
|
36,448 | 3.47 | 3.64 | 3.39 | 0 | 0 | 0 |
30/03/2023 |
3.47
|
530,007 | 3.55 | 3.88 | 3.22 | 0 | 0 | 0 |
29/03/2023 |
3.55
|
267,600 | 3.72 | 3.80 | 3.55 | 0 | 0 | 0 |
28/03/2023 |
3.88
|
347,000 | 3.80 | 3.88 | 3.64 | 0 | 0 | 0 |
27/03/2023 |
3.97
|
146,500 | 3.80 | 4.05 | 3.80 | 0 | 0 | 0 |
24/03/2023 |
4.21
|
294,900 | 3.97 | 4.21 | 3.88 | 0 | 0 | 0 |
23/03/2023 |
4.30
|
48,007 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
22/03/2023 |
4.71
|
20,900 | 4.21 | 4.71 | 4.21 | 0 | 0 | 0 |
21/03/2023 |
4.63
|
17,300 | 4.38 | 4.63 | 4.13 | 0 | 0 | 0 |
20/03/2023 |
4.55
|
11,900 | 4.21 | 4.55 | 4.05 | 0 | 0 | 0 |
17/03/2023 |
4.21
|
9,500 | 4.05 | 4.21 | 4.05 | 0 | 0 | 0 |
16/03/2023 |
4.13
|
3,200 | 4.13 | 4.13 | 4.05 | 0 | 0 | 0 |
15/03/2023 |
4.21
|
8,700 | 4.05 | 4.21 | 4.05 | 0 | 0 | 0 |
14/03/2023 |
4.13
|
9,700 | 3.97 | 4.13 | 3.97 | 0 | 0 | 0 |
13/03/2023 |
4.05
|
7,500 | 4.21 | 4.21 | 4.05 | 0 | 0 | 0 |
10/03/2023 |
4.21
|
200 | 4.30 | 4.30 | 4.21 | 0 | 0 | 0 |
09/03/2023 |
4.05
|
13,500 | 4.13 | 4.13 | 3.97 | 0 | 0 | 0 |
08/03/2023 |
4.05
|
3,800 | 4.05 | 4.13 | 4.05 | 0 | 0 | 0 |
07/03/2023 |
4.13
|
4,220 | 4.13 | 4.13 | 4.05 | 0 | 0 | 0 |
06/03/2023 |
4.13
|
1,600 | 4.30 | 4.30 | 4.13 | 0 | 0 | 0 |
03/03/2023 |
4.13
|
100 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
02/03/2023 |
4.13
|
6,400 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
01/03/2023 |
4.13
|
9,208 | 4.13 | 4.13 | 4.05 | 0 | 0 | 0 |
28/02/2023 |
4.13
|
2,500 | 4.13 | 4.13 | 4.05 | 0 | 0 | 0 |
27/02/2023 |
4.13
|
12,130 | 4.05 | 4.13 | 4.05 | 0 | 0 | 0 |
24/02/2023 |
4.13
|
2,000 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
23/02/2023 |
4.21
|
100 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
22/02/2023 |
4.30
|
5,500 | 4.13 | 4.30 | 4.13 | 0 | 0 | 0 |
21/02/2023 |
4.30
|
10,900 | 4.21 | 4.55 | 4.05 | 0 | 0 | 0 |
20/02/2023 |
4.21
|
21,200 | 4.13 | 4.21 | 4.05 | 0 | 0 | 0 |
17/02/2023 |
4.13
|
10,800 | 4.21 | 4.21 | 4.05 | 0 | 0 | 0 |
16/02/2023 |
4.13
|
4,600 | 4.05 | 4.21 | 4.05 | 0 | 0 | 0 |
15/02/2023 |
4.21
|
10,201 | 4.21 | 4.21 | 4.05 | 0 | 0 | 0 |