Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-6.80 | -52.71% | 187,900 | 1,400 | 0.0 |
5.50
12.90
6.10
|
2 tháng
(2024-07-22) |
-6.80 | -52.71% | 190,700 | 1,400 | 0.0 |
5.50
13.50
6.10
|
3 tháng
(2024-06-24) |
-6.80 | -52.71% | 224,400 | -1,000 | -0.0 |
5.50
14.90
6.10
|
6 tháng
(2024-03-25) |
1.40 | 29.79% | 3,989,111 | 0 | -0.0 |
4.50
17.30
6.10
|
12 tháng
(2023-09-26) |
0.80 | 15.09% | 4,335,643 | -3,800 | -0.0 |
4.30
17.30
6.10
|
24 tháng
(2022-10-03) |
-0.60 | -8.96% | 6,593,093 | 0 | -0.0 |
4.20
17.30
6.10
|
36 tháng
(2021-10-06) |
-6.20 | -50.41% | 10,649,071 | -28,088 | -0.3 |
4.20
17.30
6.10
|
60 tháng
(2019-10-17) |
-0.90 | -12.86% | 13,455,089 | -30,364 | -0.2 |
3
17.30
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2023 |
5.40
|
20,726 | 5 | 5.40 | 5 | 0 | 0 | 0 |
14/02/2023 |
4.50
|
61,700 | 4.50 | 5.40 | 4.50 | 0 | 0 | 0 |
13/02/2023 |
5
|
4,000 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
10/02/2023 |
5.10
|
14,921 | 4.90 | 5.10 | 4.70 | 0 | 0 | 0 |
09/02/2023 |
4.90
|
20,200 | 4.60 | 4.90 | 4.30 | 0 | 0 | 0 |
08/02/2023 |
5.20
|
155,300 | 4.30 | 5.20 | 4.30 | 0 | 0 | 0 |
07/02/2023 |
4.60
|
200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
06/02/2023 |
4.70
|
127 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
03/02/2023 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
02/02/2023 |
4.60
|
400 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
01/02/2023 |
4.60
|
7,210 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
31/01/2023 |
4.60
|
5,700 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
30/01/2023 |
4.60
|
200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
27/01/2023 |
4.60
|
10,400 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
19/01/2023 |
4.80
|
109 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
18/01/2023 |
4.60
|
300 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
17/01/2023 |
4.60
|
300 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
16/01/2023 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
13/01/2023 |
4.60
|
700 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
12/01/2023 |
4.20
|
300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
11/01/2023 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
10/01/2023 |
4.50
|
700 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
09/01/2023 |
4.40
|
110 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
06/01/2023 |
4.50
|
400 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
05/01/2023 |
4.40
|
500 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
04/01/2023 |
4.30
|
200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
03/01/2023 |
4.30
|
1,656 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
30/12/2022 |
4.20
|
500 | 4.80 | 4.80 | 4.20 | 0 | 0 | 0 |
29/12/2022 |
4.20
|
4,200 | 4.60 | 4.70 | 4 | 0 | 0 | 0 |
28/12/2022 |
4.20
|
2,000 | 4.40 | 4.50 | 4.10 | 0 | 0 | 0 |
27/12/2022 |
4.60
|
200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
26/12/2022 |
4.80
|
105 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
23/12/2022 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
22/12/2022 |
4.80
|
507 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
21/12/2022 |
4.80
|
4,760 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
20/12/2022 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
19/12/2022 |
5.50
|
1,407 | 6 | 6 | 5.50 | 0 | 0 | 0 |
16/12/2022 |
5.50
|
120 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
15/12/2022 |
4.80
|
3,190 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
14/12/2022 |
5.30
|
200 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
13/12/2022 |
5.30
|
1,168 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
12/12/2022 |
4.70
|
207,001 | 4.70 | 5 | 4.20 | 0 | 0 | 0 |
09/12/2022 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
08/12/2022 |
4.70
|
112 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
07/12/2022 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
06/12/2022 |
5
|
3,004 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
05/12/2022 |
5.10
|
10,817 | 5 | 5.10 | 5 | 0 | 0 | 0 |
02/12/2022 |
5.30
|
600 | 4.80 | 5.30 | 4.80 | 0 | 0 | 0 |
01/12/2022 |
5.30
|
1,401 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
30/11/2022 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
29/11/2022 |
5.50
|
700 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
28/11/2022 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
25/11/2022 |
5.10
|
800 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
24/11/2022 |
5.10
|
88 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
23/11/2022 |
5.10
|
4,100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
22/11/2022 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
21/11/2022 |
6
|
139 | 6 | 6 | 6 | 0 | 0 | 0 |
18/11/2022 |
5.80
|
200 | 4.90 | 5.80 | 4.90 | 0 | 0 | 0 |
17/11/2022 |
5.20
|
400 | 5 | 5.20 | 5 | 0 | 0 | 0 |
16/11/2022 |
5.60
|
26 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
15/11/2022 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
14/11/2022 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
11/11/2022 |
5.60
|
501 | 5.80 | 5.80 | 4.50 | 0 | 0 | 0 |
10/11/2022 |
5.20
|
1,100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
09/11/2022 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
08/11/2022 |
5.20
|
2 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
07/11/2022 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
04/11/2022 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
03/11/2022 |
5.20
|
2,400 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
02/11/2022 |
4.50
|
44 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
01/11/2022 |
4.50
|
215 | 5.80 | 5.80 | 4.50 | 0 | 0 | 0 |
31/10/2022 |
5.10
|
300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
28/10/2022 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
27/10/2022 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
26/10/2022 |
6
|
500 | 6.10 | 6.10 | 5.60 | 0 | 0 | 0 |
25/10/2022 |
6.50
|
1,100 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
24/10/2022 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
21/10/2022 |
6.10
|
400 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
20/10/2022 |
5.90
|
800 | 7.10 | 7.10 | 5.90 | 0 | 0 | 0 |
19/10/2022 |
6.30
|
1,437 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
18/10/2022 |
7.30
|
115 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
17/10/2022 |
6.70
|
500 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
14/10/2022 |
6
|
3,000 | 6 | 6 | 6 | 0 | 0 | 0 |
13/10/2022 |
6
|
400 | 6 | 6 | 6 | 0 | 0 | 0 |
12/10/2022 |
6.50
|
205 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
11/10/2022 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
10/10/2022 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
07/10/2022 |
5.80
|
400 | 7.70 | 7.70 | 5.80 | 0 | 0 | 0 |
06/10/2022 |
6.30
|
13,630 | 7.40 | 7.40 | 6.30 | 0 | 0 | 0 |
05/10/2022 |
6.50
|
2,916 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
04/10/2022 |
5.70
|
1,140 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
03/10/2022 |
6.70
|
116 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
30/09/2022 |
6.70
|
3,451 | 6 | 6.70 | 5.90 | 0 | 0 | 0 |
29/09/2022 |
6.40
|
1,200 | 6.50 | 6.50 | 5.60 | 0 | 0 | 0 |
28/09/2022 |
6
|
486 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
27/09/2022 |
6.60
|
728 | 6.70 | 6.70 | 5.70 | 0 | 0 | 0 |
26/09/2022 |
5.90
|
1,900 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
23/09/2022 |
6.80
|
296 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
22/09/2022 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
21/09/2022 |
6.70
|
3,819 | 5.60 | 6.70 | 5.60 | 0 | 0 | 0 |