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) |
-0.70 | -7.61% | 294,100 | 0 | 0 |
8.40
9.30
8.50
|
2 tháng
(2024-07-22) |
-1.30 | -13.27% | 1,133,000 | 0 | 0 |
8.40
10.20
8.50
|
3 tháng
(2024-06-20) |
-0.20 | -2.30% | 3,896,100 | 200 | 0.0 |
8.40
12.60
8.50
|
6 tháng
(2024-03-22) |
3 | 54.55% | 5,360,000 | -9,800 | -0.1 |
5.20
12.60
8.50
|
12 tháng
(2023-09-25) |
4.40 | 107.32% | 6,608,000 | -10,100 | -0.1 |
3.40
12.60
8.50
|
24 tháng
(2022-09-29) |
2.82 | 49.54% | 11,660,580 | -311,900 | -0.9 |
2.90
12.60
8.50
|
36 tháng
(2021-10-04) |
-2.21 | -20.60% | 20,524,454 | 2,800 | 0.9 |
2.90
13.93
8.50
|
60 tháng
(2019-10-15) |
4.39 | 106.93% | 26,887,858 | -100 | 0.9 |
2.77
13.93
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2023 |
3.70
|
30,900 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
30/06/2023 |
3.70
|
23,000 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
29/06/2023 |
3.60
|
4,200 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
28/06/2023 |
3.60
|
78,100 | 3.70 | 3.90 | 3.40 | 0 | 0 | 0 |
27/06/2023 |
3.70
|
5,400 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
26/06/2023 |
3.70
|
23,010 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
23/06/2023 |
3.80
|
13,300 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
22/06/2023 |
3.80
|
27,400 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
21/06/2023 |
3.80
|
18,967 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
20/06/2023 |
3.80
|
7,600 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
19/06/2023 |
3.80
|
33,100 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
16/06/2023 |
3.70
|
18,900 | 3.90 | 4.20 | 3.70 | 0 | 0 | 0 |
15/06/2023 |
3.90
|
8,700 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 |
14/06/2023 |
3.80
|
47,701 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
13/06/2023 |
4
|
94,758 | 3.70 | 4.20 | 3.80 | 0 | 0 | 0 |
12/06/2023 |
3.70
|
7,700 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
09/06/2023 |
3.70
|
10,000 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
08/06/2023 |
3.80
|
42,210 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
07/06/2023 |
3.80
|
23,100 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
06/06/2023 |
3.80
|
58,800 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
05/06/2023 |
3.70
|
41,000 | 3.80 | 4.10 | 3.70 | 0 | 0 | 0 |
02/06/2023 |
3.80
|
104,000 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
01/06/2023 |
3.80
|
239,110 | 3.80 | 4.30 | 3.80 | 0 | 0 | 0 |
31/05/2023 |
3.80
|
108,601 | 3.40 | 3.90 | 3.30 | 0 | 3,400 | -0.0 |
30/05/2023 |
3.40
|
35,700 | 3.20 | 3.50 | 3.30 | 0 | 0 | 0 |
29/05/2023 |
3.20
|
400 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
26/05/2023 |
3.20
|
11,600 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
25/05/2023 |
3.20
|
100 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
24/05/2023 |
3.30
|
2,300 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
23/05/2023 |
3.30
|
201 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
22/05/2023 |
3.30
|
41,500 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
19/05/2023 |
3.20
|
8,002 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
18/05/2023 |
3.30
|
3,300 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
17/05/2023 |
3.30
|
29,800 | 3.20 | 3.40 | 3.30 | 0 | 0 | 0 |
16/05/2023 |
3.20
|
3,100 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
15/05/2023 |
3.20
|
12,800 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
12/05/2023 |
3.20
|
6,900 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
11/05/2023 |
3.30
|
1,500 | 3.10 | 3.30 | 3.20 | 0 | 0 | 0 |
10/05/2023 |
3.10
|
16,100 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
09/05/2023 |
3.10
|
2,000 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
08/05/2023 |
3.10
|
30,900 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
05/05/2023 |
3.10
|
2,401 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
04/05/2023 |
3.10
|
2,500 | 3 | 3.10 | 3 | 0 | 0 | 0 |
28/04/2023 |
3
|
17,400 | 3 | 3.10 | 3 | 0 | 0 | 0 |
27/04/2023 |
3
|
3,700 | 3 | 3 | 3 | 0 | 0 | 0 |
26/04/2023 |
3
|
7,800 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
25/04/2023 |
3.10
|
21,002 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
24/04/2023 |
3.10
|
600 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
21/04/2023 |
3.10
|
54,301 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
20/04/2023 |
3.10
|
32,200 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
19/04/2023 |
3.10
|
76,100 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
18/04/2023 |
2.90
|
3,200 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
17/04/2023 |
2.90
|
11,100 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
14/04/2023 |
2.90
|
25,300 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
13/04/2023 |
2.90
|
21,300 | 3 | 3 | 2.90 | 0 | 8,400 | -0.0 |
12/04/2023 |
3
|
28,100 | 2.90 | 3 | 2.90 | 0 | 10,600 | -0.0 |
11/04/2023 |
2.90
|
2,500 | 2.90 | 3 | 2.90 | 0 | 1,000 | -0.0 |
10/04/2023 |
2.90
|
43,300 | 2.90 | 3 | 2.90 | 0 | 22,600 | -0.1 |
07/04/2023 |
2.90
|
53,200 | 3 | 3.10 | 2.90 | 0 | 27,000 | -0.1 |
06/04/2023 |
3
|
117,500 | 2.90 | 3.30 | 2.90 | 0 | 50,000 | -0.1 |
05/04/2023 |
2.90
|
6,700 | 2.90 | 3 | 2.90 | 0 | 3,500 | -0.0 |
04/04/2023 |
2.90
|
21,800 | 2.90 | 3 | 2.90 | 0 | 11,000 | -0.0 |
03/04/2023 |
2.90
|
14,200 | 2.90 | 3 | 2.90 | 0 | 4,000 | -0.0 |
31/03/2023 |
2.90
|
16,000 | 2.90 | 3 | 2.90 | 0 | 10,000 | -0.0 |
30/03/2023 |
2.90
|
14,400 | 2.90 | 3 | 2.90 | 0 | 10,000 | -0.0 |
29/03/2023 |
2.90
|
13,200 | 2.90 | 3 | 2.90 | 0 | 6,000 | -0.0 |
28/03/2023 |
2.90
|
11,500 | 2.90 | 3 | 2.90 | 0 | 6,000 | -0.0 |
27/03/2023 |
2.90
|
17,600 | 3 | 3 | 2.90 | 0 | 9,000 | -0.0 |
24/03/2023 |
3
|
20,500 | 3 | 3 | 2.90 | 0 | 10,000 | -0.0 |
23/03/2023 |
3
|
0 | 3 | 3 | 3 | 10,000 | 3,900 | 0.0 |
22/03/2023 |
3
|
12,000 | 3 | 3 | 3 | 0 | 4,700 | -0.0 |
21/03/2023 |
3
|
15,700 | 3 | 3.10 | 3 | 0 | 5,800 | -0.0 |
20/03/2023 |
3
|
44,400 | 3.10 | 3.10 | 3 | 0 | 24,000 | -0.1 |
17/03/2023 |
3.10
|
5,700 | 3.10 | 3.10 | 3 | 0 | 3,000 | -0.0 |
16/03/2023 |
3.10
|
91,700 | 3.20 | 3.20 | 3 | 0 | 18,100 | -0.1 |
15/03/2023 |
3.20
|
5,800 | 3.30 | 3.30 | 3.10 | 0 | 3,500 | -0.0 |
14/03/2023 |
3.30
|
2,300 | 3.30 | 3.30 | 3.10 | 0 | 1,400 | -0.0 |
13/03/2023 |
3.30
|
400 | 3.30 | 3.30 | 3.30 | 0 | 300 | -0.0 |
10/03/2023 |
3.30
|
7,500 | 3.40 | 3.40 | 3.10 | 0 | 4,700 | -0.0 |
09/03/2023 |
3.40
|
1,000 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
08/03/2023 |
3.30
|
38,800 | 3.40 | 3.40 | 3.20 | 0 | 19,900 | -0.1 |
07/03/2023 |
3.40
|
7,901 | 3.30 | 3.40 | 3.30 | 0 | 2,900 | -0.0 |
06/03/2023 |
3.30
|
8,900 | 3.40 | 3.40 | 3.30 | 0 | 5,000 | -0.0 |
03/03/2023 |
3.40
|
600 | 3.50 | 3.50 | 3.40 | 100 | 300 | -0.0 |
02/03/2023 |
3.50
|
3,200 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
01/03/2023 |
3.40
|
300 | 3.50 | 3.50 | 3.40 | 100 | 0 | 0.0 |
28/02/2023 |
3.50
|
600 | 3.50 | 3.50 | 3.30 | 0 | 300 | -0.0 |
27/02/2023 |
3.50
|
100 | 3.20 | 3.50 | 3.50 | 0 | 0 | 0 |
24/02/2023 |
3.20
|
6,800 | 3.40 | 3.40 | 3.20 | 0 | 4,000 | -0.0 |
23/02/2023 |
3.40
|
400 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
22/02/2023 |
3.40
|
8,500 | 3.40 | 3.50 | 3.40 | 0 | 3,600 | -0.0 |
21/02/2023 |
3.40
|
3,700 | 3.50 | 3.50 | 3.40 | 0 | 100 | -0.0 |
20/02/2023 |
3.50
|
5,900 | 3.50 | 3.60 | 3.30 | 100 | 2,500 | -0.0 |
16/02/2023 |
3.50
|
16,400 | 3.50 | 3.50 | 3.40 | 0 | 10,000 | -0.0 |
15/02/2023 |
3.50
|
1,000 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
14/02/2023 |
3.50
|
800 | 3.60 | 3.60 | 3.50 | 0 | 500 | -0.0 |
13/02/2023 |
3.60
|
200 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
10/02/2023 |
3.60
|
800 | 3.50 | 3.60 | 3.50 | 0 | 300 | -0.0 |
09/02/2023 |
3.50
|
6,900 | 3.50 | 3.50 | 3.50 | 0 | 1,800 | -0.0 |
08/02/2023 |
3.50
|
3,800 | 3.50 | 3.70 | 3.40 | 100 | 2,000 | -0.0 |