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) |
0.80 | 24.24% | 422,600 | -20,000 | -0.1 |
3.30
4.10
4.10
|
2 tháng
(2024-07-22) |
0.60 | 17.14% | 614,500 | -20,000 | -0.1 |
3.30
4.10
4.10
|
3 tháng
(2024-06-20) |
0.50 | 13.89% | 1,966,300 | -131,100 | -0.6 |
3.30
4.60
4.10
|
6 tháng
(2024-03-22) |
0.20 | 5.13% | 2,524,879 | -154,000 | -0.6 |
3.10
4.60
4.10
|
12 tháng
(2023-09-25) |
-0.50 | -10.87% | 3,271,616 | -154,000 | -0.6 |
3.10
4.70
4.10
|
24 tháng
(2022-09-29) |
-1.60 | -28.07% | 6,732,260 | -192,200 | -0.8 |
2.80
5.70
4.10
|
36 tháng
(2021-10-04) |
-7.20 | -63.72% | 35,310,084 | 78,800 | 3.1 |
2.80
19.20
4.10
|
60 tháng
(2019-10-15) |
-9.42 | -69.67% | 100,616,321 | 75,000 | 3.2 |
2.80
19.20
4.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
4.40
|
6,600 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
06/07/2023 |
4.40
|
3,800 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
05/07/2023 |
4.60
|
39,300 | 4.40 | 4.60 | 4.40 | 0 | 2,900 | -0.0 |
04/07/2023 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
03/07/2023 |
4.40
|
9,900 | 4.60 | 4.60 | 4.30 | 0 | 900 | -0.0 |
30/06/2023 |
4.50
|
6,400 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
29/06/2023 |
4.50
|
2,401 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
28/06/2023 |
4.40
|
17,710 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
27/06/2023 |
4.40
|
8,600 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
26/06/2023 |
4.50
|
20,000 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
23/06/2023 |
4.60
|
7,600 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
22/06/2023 |
4.60
|
20,000 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
21/06/2023 |
4.60
|
18,100 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
20/06/2023 |
4.60
|
22,100 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
19/06/2023 |
4.60
|
21,100 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
16/06/2023 |
4.70
|
3,200 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
15/06/2023 |
4.70
|
23,000 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
14/06/2023 |
4.80
|
37,421 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
13/06/2023 |
4.80
|
30,400 | 5 | 5 | 4.70 | 0 | 0 | 0 |
12/06/2023 |
4.90
|
30,500 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
09/06/2023 |
4.60
|
36,326 | 5 | 5 | 4.60 | 0 | 0 | 0 |
08/06/2023 |
4.80
|
58,400 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
07/06/2023 |
5
|
100,103 | 4.60 | 5.10 | 4.60 | 0 | 0 | 0 |
06/06/2023 |
4.60
|
41,800 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
05/06/2023 |
4.50
|
60,000 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
02/06/2023 |
4.60
|
40,100 | 4.60 | 4.90 | 4.50 | 0 | 0 | 0 |
01/06/2023 |
4.80
|
64,500 | 4.40 | 4.80 | 4.30 | 0 | 0 | 0 |
31/05/2023 |
4.40
|
40,002 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
30/05/2023 |
4.20
|
18,900 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
29/05/2023 |
4.20
|
76,200 | 3.90 | 4.30 | 3.90 | 0 | 0 | 0 |
26/05/2023 |
3.80
|
2,000 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
25/05/2023 |
3.90
|
3,700 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
24/05/2023 |
3.90
|
5,800 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
23/05/2023 |
3.90
|
7,500 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
22/05/2023 |
3.90
|
4,800 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
19/05/2023 |
3.80
|
1,400 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
18/05/2023 |
3.80
|
11,700 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
17/05/2023 |
3.80
|
35,000 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
16/05/2023 |
4
|
6,900 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
15/05/2023 |
4
|
15,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
12/05/2023 |
4
|
8,200 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
11/05/2023 |
4
|
34,300 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
10/05/2023 |
3.90
|
10,900 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
09/05/2023 |
3.90
|
2,501 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
08/05/2023 |
3.60
|
6,400 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
05/05/2023 |
3.90
|
4,300 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
04/05/2023 |
3.90
|
400 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
28/04/2023 |
3.90
|
21,800 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
27/04/2023 |
3.80
|
34,900 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
26/04/2023 |
3.70
|
1,600 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
25/04/2023 |
3.80
|
900 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
24/04/2023 |
3.80
|
900 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
21/04/2023 |
3.80
|
2,000 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
20/04/2023 |
3.50
|
18,100 | 4 | 4 | 3.50 | 0 | 0 | 0 |
19/04/2023 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
18/04/2023 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
17/04/2023 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
14/04/2023 |
3.90
|
1,800 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
13/04/2023 |
3.90
|
4,400 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
12/04/2023 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
11/04/2023 |
3.90
|
1,500 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
10/04/2023 |
3.90
|
2,400 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
07/04/2023 |
3.90
|
900 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
06/04/2023 |
4
|
6,200 | 4 | 4 | 4 | 0 | 0 | 0 |
05/04/2023 |
4
|
11,000 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
04/04/2023 |
3.90
|
4,700 | 4 | 4 | 3.90 | 0 | 0 | 0 |
03/04/2023 |
3.90
|
3,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
31/03/2023 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
30/03/2023 |
3.80
|
12,200 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
29/03/2023 |
3.90
|
1,300 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
28/03/2023 |
3.70
|
200 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
27/03/2023 |
3.70
|
1,300 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
24/03/2023 |
3.70
|
4,100 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
23/03/2023 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
22/03/2023 |
3.70
|
500 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
21/03/2023 |
3.90
|
200 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
20/03/2023 |
3.70
|
3,100 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
17/03/2023 |
3.80
|
1,100 | 4 | 4 | 3.80 | 0 | 0 | 0 |
16/03/2023 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
15/03/2023 |
4
|
3,100 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
14/03/2023 |
3.70
|
400 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
13/03/2023 |
3.80
|
7,300 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
10/03/2023 |
3.90
|
4,600 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
09/03/2023 |
3.90
|
16,800 | 4 | 4 | 3.80 | 0 | 0 | 0 |
08/03/2023 |
3.70
|
800 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
07/03/2023 |
3.70
|
1,700 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
06/03/2023 |
3.70
|
2,400 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
03/03/2023 |
3.80
|
3,200 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
02/03/2023 |
3.80
|
200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
01/03/2023 |
3.70
|
1,410 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
28/02/2023 |
3.80
|
700 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
27/02/2023 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
24/02/2023 |
3.80
|
2,400 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
23/02/2023 |
3.80
|
600 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
22/02/2023 |
3.90
|
11,500 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
21/02/2023 |
4.10
|
20,001 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
20/02/2023 |
4
|
27,100 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
17/02/2023 |
3.80
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
16/02/2023 |
3.80
|
600 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
15/02/2023 |
3.80
|
13,800 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |