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) |
-0.23 | -6.80% | 1,443,000 | 0 | 0 |
3.12
3.38
3.13
|
2 tháng
(2024-07-22) |
-0.47 | -12.98% | 3,312,700 | 0 | 0 |
3.12
3.65
3.13
|
3 tháng
(2024-06-21) |
-0.78 | -19.85% | 5,820,200 | 0 | 0 |
3.12
3.95
3.13
|
6 tháng
(2024-03-25) |
-1.01 | -24.28% | 16,260,100 | -5 | -0.0 |
3.12
4.18
3.13
|
12 tháng
(2023-09-25) |
-1.83 | -36.75% | 51,869,900 | -106,405 | -0.4 |
3.12
4.98
3.13
|
24 tháng
(2022-09-30) |
-3.50 | -52.63% | 317,942,500 | -107,355 | -1.5 |
2.88
6.65
3.13
|
36 tháng
(2021-10-05) |
-5.77 | -64.69% | 561,257,800 | -123,140 | -4.3 |
2.88
14.75
3.13
|
60 tháng
(2019-10-16) |
-6.51 | -67.39% | 1,036,598,540 | -143,850 | 1.6 |
2.88
18.05
3.13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
4.43
|
50,100 | 4.44 | 4.64 | 4.15 | 0 | 0 | -0.0 |
13/02/2023 |
4.44
|
248,700 | 4.77 | 4.77 | 4.44 | 0 | 0 | -0.0 |
10/02/2023 |
4.77
|
80,500 | 4.79 | 4.82 | 4.65 | 0 | 0 | -0.0 |
09/02/2023 |
4.79
|
87,100 | 4.80 | 4.90 | 4.75 | 0 | 0 | -0.0 |
08/02/2023 |
4.80
|
157,900 | 4.63 | 4.85 | 4.66 | 0 | 0 | -0.0 |
07/02/2023 |
4.63
|
91,100 | 4.85 | 4.94 | 4.63 | 0 | 0 | -0.0 |
06/02/2023 |
4.85
|
109,300 | 4.80 | 4.86 | 4.73 | 0 | 0 | -0.0 |
03/02/2023 |
4.80
|
93,900 | 4.85 | 4.90 | 4.76 | 0 | 0 | -0.0 |
02/02/2023 |
4.85
|
170,100 | 4.92 | 5 | 4.60 | 0 | 0 | -0.0 |
01/02/2023 |
4.92
|
359,200 | 5.25 | 5.40 | 4.90 | 0 | 0 | -0.0 |
31/01/2023 |
5.25
|
214,500 | 5.29 | 5.41 | 5.10 | 0 | 0 | -0.0 |
30/01/2023 |
5.29
|
359,000 | 5.09 | 5.43 | 5.09 | 0 | 0 | -0.0 |
27/01/2023 |
5.09
|
287,900 | 4.90 | 5.10 | 4.95 | 0 | 0 | -0.0 |
19/01/2023 |
4.90
|
240,600 | 4.85 | 5 | 4.85 | 0 | 0 | -0.0 |
18/01/2023 |
4.85
|
172,600 | 4.80 | 4.86 | 4.79 | 0 | 0 | -0.0 |
17/01/2023 |
4.80
|
283,100 | 4.79 | 4.85 | 4.70 | 0 | 0 | -0.0 |
16/01/2023 |
4.79
|
90,200 | 4.70 | 4.90 | 4.63 | 0 | 0 | -0.0 |
13/01/2023 |
4.70
|
166,700 | 4.79 | 4.95 | 4.70 | 0 | 0 | -0.0 |
12/01/2023 |
4.79
|
91,600 | 4.90 | 4.95 | 4.76 | 0 | 0 | -0.0 |
11/01/2023 |
4.90
|
238,400 | 4.90 | 5.10 | 4.88 | 0 | 0 | -0.0 |
10/01/2023 |
4.90
|
128,500 | 4.89 | 4.99 | 4.83 | 0 | 0 | -0.0 |
09/01/2023 |
4.89
|
359,700 | 4.76 | 5.09 | 4.80 | 0 | 0 | -0.0 |
06/01/2023 |
4.76
|
204,000 | 4.77 | 4.91 | 4.51 | 0 | 0 | -0.0 |
05/01/2023 |
4.77
|
198,700 | 4.75 | 4.80 | 4.67 | 0 | 0 | -0.0 |
04/01/2023 |
4.75
|
413,200 | 4.69 | 5 | 4.70 | 0 | 0 | -0.0 |
03/01/2023 |
4.69
|
405,900 | 4.39 | 4.69 | 4.39 | 0 | 0 | -0.0 |
30/12/2022 |
4.39
|
77,400 | 4.38 | 4.50 | 4.36 | 0 | 0 | -0.0 |
29/12/2022 |
4.38
|
178,200 | 4.38 | 4.55 | 4.38 | 0 | 900 | -0.0 |
28/12/2022 |
4.38
|
118,400 | 4.20 | 4.39 | 4.21 | 0 | 0 | -0.0 |
27/12/2022 |
4.20
|
87,300 | 4.10 | 4.20 | 3.90 | 0 | 0 | -0.0 |
26/12/2022 |
4.10
|
114,500 | 4.28 | 4.44 | 4 | 0 | 0 | -0.0 |
23/12/2022 |
4.28
|
52,400 | 4.24 | 4.30 | 4.15 | 0 | 0 | -0.0 |
22/12/2022 |
4.24
|
90,800 | 4.32 | 4.41 | 4.23 | 0 | 0 | -0.0 |
21/12/2022 |
4.32
|
111,000 | 4.38 | 4.40 | 4.15 | 0 | 0 | -0.0 |
20/12/2022 |
4.38
|
238,100 | 4.44 | 4.44 | 4.17 | 0 | 0 | -0.0 |
19/12/2022 |
4.44
|
154,300 | 4.53 | 4.58 | 4.44 | 0 | 0 | -0.0 |
16/12/2022 |
4.53
|
119,300 | 4.50 | 4.57 | 4.47 | 0 | 0 | -0.0 |
15/12/2022 |
4.50
|
398,300 | 4.41 | 4.57 | 4.31 | 0 | 0 | -0.0 |
14/12/2022 |
4.41
|
179,300 | 4.40 | 4.63 | 4.39 | 0 | 0 | -0.0 |
13/12/2022 |
4.40
|
142,300 | 4.40 | 4.40 | 4.30 | 0 | 0 | -0.0 |
12/12/2022 |
4.40
|
314,900 | 4.32 | 4.60 | 4.33 | 0 | 0 | -0.0 |
09/12/2022 |
4.32
|
52,400 | 4.21 | 4.38 | 4.19 | 0 | 0 | -0.0 |
08/12/2022 |
4.21
|
221,500 | 4 | 4.28 | 4.14 | 0 | 0 | -0.0 |
07/12/2022 |
4
|
276,800 | 4.20 | 4.23 | 3.91 | 0 | 0 | -0.0 |
06/12/2022 |
4.20
|
366,700 | 4.50 | 4.58 | 4.20 | 0 | 0 | -0.0 |
05/12/2022 |
4.50
|
471,900 | 4.40 | 4.60 | 4.38 | 0 | 0 | -0.0 |
02/12/2022 |
4.40
|
349,700 | 4.30 | 4.50 | 4.04 | 0 | 0 | -0.0 |
01/12/2022 |
4.30
|
516,700 | 4.31 | 4.60 | 4.30 | 0 | 0 | -0.0 |
30/11/2022 |
4.31
|
244,300 | 4.29 | 4.34 | 4.06 | 0 | 0 | -0.0 |
29/11/2022 |
4.29
|
458,900 | 4.16 | 4.41 | 3.90 | 0 | 0 | -0.0 |
28/11/2022 |
4.16
|
266,500 | 3.89 | 4.16 | 3.92 | 0 | 0 | -0.0 |
25/11/2022 |
3.89
|
223,100 | 3.70 | 3.90 | 3.74 | 0 | 0 | -0.0 |
24/11/2022 |
3.70
|
108,900 | 3.62 | 3.70 | 3.41 | 0 | 0 | -0.0 |
23/11/2022 |
3.62
|
226,700 | 3.65 | 3.79 | 3.62 | 0 | 0 | -0.0 |
22/11/2022 |
3.65
|
276,400 | 3.42 | 3.65 | 3.50 | 0 | 0 | -0.0 |
21/11/2022 |
3.42
|
256,800 | 3.20 | 3.42 | 3.23 | 0 | 0 | -0.0 |
18/11/2022 |
3.20
|
142,300 | 3.18 | 3.30 | 3.02 | 0 | 0 | -0.0 |
17/11/2022 |
3.18
|
227,300 | 3.03 | 3.23 | 3.11 | 0 | 0 | -0.0 |
16/11/2022 |
3.03
|
461,700 | 2.88 | 3.08 | 2.68 | 0 | 0 | -0.0 |
15/11/2022 |
2.88
|
146,700 | 3.09 | 3.09 | 2.88 | 0 | 0 | -0.0 |
14/11/2022 |
3.09
|
135,800 | 3.30 | 3.30 | 3.07 | 0 | 0 | -0.0 |
11/11/2022 |
3.30
|
140,500 | 3.35 | 3.51 | 3.20 | 0 | 0 | -0.0 |
10/11/2022 |
3.35
|
180,600 | 3.60 | 3.60 | 3.35 | 0 | 0 | -0.0 |
09/11/2022 |
3.60
|
161,900 | 3.47 | 3.69 | 3.50 | 0 | 0 | -0.0 |
08/11/2022 |
3.47
|
144,600 | 3.63 | 3.63 | 3.39 | 0 | 50 | -0.0 |
07/11/2022 |
3.63
|
167,200 | 3.90 | 4.07 | 3.63 | 0 | 0 | -0.0 |
04/11/2022 |
3.90
|
124,400 | 4.15 | 4.15 | 3.90 | 0 | 0 | -0.0 |
03/11/2022 |
4.15
|
196,800 | 4.31 | 4.37 | 4.05 | 0 | 0 | -0.0 |
02/11/2022 |
4.31
|
66,500 | 4.31 | 4.39 | 4.27 | 0 | 0 | -0.0 |
01/11/2022 |
4.31
|
97,700 | 4.30 | 4.41 | 4.30 | 0 | 0 | -0.0 |
31/10/2022 |
4.30
|
95,100 | 4.40 | 4.50 | 4.25 | 0 | 0 | -0.0 |
28/10/2022 |
4.40
|
333,000 | 4.28 | 4.57 | 4.33 | 0 | 0 | -0.0 |
27/10/2022 |
4.28
|
459,200 | 4 | 4.28 | 3.86 | 0 | 0 | 0 |
26/10/2022 |
4
|
121,600 | 4.15 | 4.26 | 3.87 | 0 | 0 | 0 |
25/10/2022 |
4.15
|
250,100 | 4.46 | 4.46 | 4.15 | 0 | 0 | 0 |
24/10/2022 |
4.46
|
178,300 | 4.79 | 4.80 | 4.46 | 0 | 0 | 0 |
21/10/2022 |
4.79
|
156,000 | 5.01 | 5.02 | 4.66 | 0 | 0 | 0 |
20/10/2022 |
5.01
|
49,700 | 5.18 | 5.18 | 5.01 | 0 | 0 | 0 |
19/10/2022 |
5.18
|
67,900 | 5.17 | 5.21 | 5.15 | 0 | 0 | 0 |
18/10/2022 |
5.17
|
121,600 | 5.10 | 5.30 | 5.16 | 0 | 0 | -0.0 |
17/10/2022 |
5.10
|
60,600 | 5.18 | 5.20 | 5.01 | 0 | 0 | -0.0 |
14/10/2022 |
5.18
|
135,800 | 5.13 | 5.40 | 5.13 | 0 | 0 | -0.0 |
13/10/2022 |
5.13
|
41,000 | 5.12 | 5.22 | 5.06 | 0 | 0 | -0.0 |
12/10/2022 |
5.12
|
256,300 | 5.04 | 5.35 | 4.91 | 0 | 0 | -0.0 |
11/10/2022 |
5.04
|
210,800 | 5.41 | 5.56 | 5.04 | 0 | 0 | -0.0 |
10/10/2022 |
5.41
|
237,500 | 5.45 | 5.60 | 5.08 | 0 | 0 | -0.0 |
07/10/2022 |
5.45
|
213,800 | 5.86 | 5.86 | 5.45 | 0 | 0 | -0.0 |
06/10/2022 |
5.86
|
94,900 | 6.18 | 6.29 | 5.80 | 0 | 0 | -0.0 |
05/10/2022 |
6.18
|
154,000 | 5.86 | 6.22 | 5.92 | 0 | 0 | -0.0 |
04/10/2022 |
5.86
|
177,400 | 6.19 | 6.25 | 5.86 | 0 | 0 | -0.0 |
03/10/2022 |
6.19
|
217,500 | 6.65 | 6.65 | 6.19 | 0 | 0 | -0.0 |
30/09/2022 |
6.65
|
193,500 | 6.59 | 6.67 | 6.20 | 0 | 0 | -0.0 |
29/09/2022 |
6.59
|
91,500 | 6.60 | 6.90 | 6.59 | 0 | 0 | -0.0 |
28/09/2022 |
6.60
|
85,600 | 6.80 | 6.95 | 6.60 | 0 | 0 | -0.0 |
27/09/2022 |
6.80
|
42,500 | 6.86 | 6.96 | 6.49 | 0 | 0 | -0.0 |
26/09/2022 |
6.86
|
175,200 | 7.20 | 7.20 | 6.80 | 0 | 0 | -0.0 |
23/09/2022 |
7.20
|
168,100 | 7.14 | 7.30 | 7.10 | 0 | 0 | -0.0 |
22/09/2022 |
7.14
|
84,000 | 7.07 | 7.15 | 6.90 | 0 | 0 | -0.0 |
21/09/2022 |
7.07
|
180,100 | 7.20 | 7.20 | 7 | 0 | 0 | -0.0 |
20/09/2022 |
7.20
|
138,300 | 6.80 | 7.25 | 6.75 | 0 | 0 | -0.0 |