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) |
0 | 0% | 1,183,200 | 0 | 0 |
3
3.20
3.10
|
2 tháng
(2024-07-22) |
-0.70 | -17.95% | 4,726,300 | 0 | 0 |
2.90
4
3.10
|
3 tháng
(2024-06-24) |
-0.60 | -15.79% | 7,233,500 | 0 | 0 |
2.90
4.10
3.10
|
6 tháng
(2024-03-25) |
-0.70 | -17.95% | 12,751,801 | -100 | -0.0 |
2.90
4.10
3.10
|
12 tháng
(2023-09-26) |
-1.10 | -25.58% | 24,781,108 | -300 | -0.0 |
2.90
4.90
3.10
|
24 tháng
(2022-10-03) |
-3 | -48.39% | 95,507,615 | -1,700 | -0.0 |
2.90
6.20
3.10
|
36 tháng
(2021-10-06) |
-1.70 | -34.69% | 318,265,061 | -105,000 | -1.8 |
2.90
16.40
3.10
|
60 tháng
(2019-10-17) |
2.30 | 255.56% | 849,674,272 | 179,140 | -0.4 |
0.80
16.40
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2023 |
4.30
|
51,557 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
14/02/2023 |
4.30
|
118,740 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
13/02/2023 |
4.30
|
54,500 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
10/02/2023 |
4.30
|
109,400 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
09/02/2023 |
4.40
|
65,800 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
08/02/2023 |
4.40
|
51,601 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
07/02/2023 |
4.30
|
118,600 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
06/02/2023 |
4.30
|
88,100 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
03/02/2023 |
4.30
|
51,000 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
02/02/2023 |
4.40
|
220,900 | 4.40 | 4.50 | 4.10 | 0 | 0 | 0 |
01/02/2023 |
4.40
|
193,100 | 4.70 | 4.80 | 4.40 | 0 | 0 | 0 |
31/01/2023 |
4.70
|
106,900 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
30/01/2023 |
4.60
|
255,100 | 4.40 | 4.70 | 4.30 | 0 | 0 | 0 |
27/01/2023 |
4.40
|
143,300 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
19/01/2023 |
4.20
|
107,800 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
18/01/2023 |
4.20
|
106,100 | 4 | 4.30 | 4.10 | 0 | 0 | 0 |
17/01/2023 |
4
|
134,800 | 4.10 | 4.20 | 3.70 | 0 | 0 | 0 |
16/01/2023 |
4.10
|
52,600 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
13/01/2023 |
4.10
|
131,200 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
12/01/2023 |
4.20
|
13,200 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
11/01/2023 |
4.30
|
47,600 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
10/01/2023 |
4.20
|
41,200 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
09/01/2023 |
4.10
|
75,100 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
06/01/2023 |
4.10
|
73,900 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
05/01/2023 |
4.40
|
53,610 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
04/01/2023 |
4.50
|
25,500 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
03/01/2023 |
4.40
|
89,700 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
30/12/2022 |
4.30
|
40,057 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
29/12/2022 |
4.40
|
178,500 | 4 | 4.40 | 4.10 | 0 | 0 | 0 |
28/12/2022 |
4
|
23,000 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
27/12/2022 |
4
|
32,600 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
26/12/2022 |
3.90
|
59,800 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
23/12/2022 |
4.20
|
56,310 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
22/12/2022 |
4.20
|
43,200 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
21/12/2022 |
4.20
|
90,200 | 4.30 | 4.40 | 3.90 | 0 | 0 | 0 |
20/12/2022 |
4.30
|
143,201 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
19/12/2022 |
4.50
|
162,600 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
16/12/2022 |
4.40
|
264,900 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
15/12/2022 |
4.70
|
115,500 | 4.80 | 4.90 | 4.50 | 0 | 0 | 0 |
14/12/2022 |
4.80
|
199,700 | 4.50 | 4.90 | 4.30 | 0 | 0 | 0 |
13/12/2022 |
4.50
|
213,400 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
12/12/2022 |
4.40
|
235,900 | 4.50 | 4.80 | 4.40 | 0 | 0 | 0 |
09/12/2022 |
4.50
|
226,300 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
08/12/2022 |
4.60
|
84,100 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
07/12/2022 |
4.40
|
291,900 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
06/12/2022 |
4.80
|
331,700 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
05/12/2022 |
5.30
|
218,700 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
02/12/2022 |
5.30
|
187,200 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
01/12/2022 |
5.20
|
426,905 | 4.90 | 5.30 | 4.90 | 0 | 0 | 0 |
30/11/2022 |
4.90
|
69,300 | 4.90 | 5 | 4.50 | 0 | 0 | 0 |
29/11/2022 |
4.90
|
180,800 | 4.80 | 5.10 | 4.60 | 0 | 0 | 0 |
28/11/2022 |
4.80
|
105,100 | 4.40 | 4.80 | 4.50 | 0 | 0 | 0 |
25/11/2022 |
4.40
|
42,700 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
24/11/2022 |
4.20
|
90,927 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
23/11/2022 |
4.40
|
25,100 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
22/11/2022 |
4.70
|
155,502 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
21/11/2022 |
4.50
|
50,970 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
18/11/2022 |
4.20
|
38,717 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
17/11/2022 |
4
|
124,300 | 3.70 | 4 | 3.90 | 0 | 0 | 0 |
16/11/2022 |
3.70
|
106,900 | 3.40 | 3.70 | 3.10 | 0 | 0 | 0 |
15/11/2022 |
3.40
|
133,428 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
14/11/2022 |
3.60
|
52,900 | 4 | 4.10 | 3.60 | 0 | 0 | 0 |
11/11/2022 |
4
|
88,701 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
10/11/2022 |
4.40
|
61,003 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
09/11/2022 |
4.60
|
28,700 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
08/11/2022 |
4.40
|
65,001 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
07/11/2022 |
4.30
|
97,502 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
04/11/2022 |
4.50
|
121,806 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
03/11/2022 |
4.80
|
26,600 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
02/11/2022 |
4.90
|
35,300 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
01/11/2022 |
4.80
|
95,300 | 4.60 | 4.80 | 4.70 | 0 | 0 | 0 |
31/10/2022 |
4.60
|
83,000 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
28/10/2022 |
4.60
|
181,500 | 4.40 | 4.80 | 4.60 | 0 | 0 | 0 |
27/10/2022 |
4.40
|
232,200 | 4 | 4.40 | 3.90 | 0 | 0 | 0 |
26/10/2022 |
4
|
54,409 | 4.10 | 4.20 | 3.80 | 0 | 0 | 0 |
25/10/2022 |
4.10
|
102,900 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
24/10/2022 |
4.30
|
118,701 | 4.70 | 4.80 | 4.30 | 0 | 0 | 0 |
21/10/2022 |
4.70
|
209,100 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
20/10/2022 |
5.20
|
84,600 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
19/10/2022 |
5.30
|
84,600 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
18/10/2022 |
5.30
|
52,000 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
17/10/2022 |
5.20
|
90,600 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
14/10/2022 |
5.40
|
98,600 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
13/10/2022 |
5.20
|
55,703 | 5 | 5.20 | 5 | 0 | 0 | 0 |
12/10/2022 |
5
|
84,500 | 5.10 | 5.40 | 5 | 0 | 0 | 0 |
11/10/2022 |
5.10
|
106,500 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
10/10/2022 |
5.60
|
71,201 | 5.20 | 5.60 | 4.80 | 0 | 0 | 0 |
07/10/2022 |
5.20
|
226,200 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
06/10/2022 |
5.60
|
88,200 | 6.10 | 6.20 | 5.50 | 0 | 0 | 0 |
05/10/2022 |
6.10
|
120,950 | 6 | 6.40 | 6 | 0 | 0 | 0 |
04/10/2022 |
6
|
97,800 | 6.20 | 6.50 | 5.90 | 0 | 0 | 0 |
03/10/2022 |
6.20
|
133,800 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 |
30/09/2022 |
6.80
|
234,000 | 7.40 | 7.40 | 6.70 | 0 | 0 | 0 |
29/09/2022 |
7.40
|
65,400 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
28/09/2022 |
7.50
|
71,600 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
27/09/2022 |
7.50
|
76,203 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
26/09/2022 |
7.70
|
170,300 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
23/09/2022 |
7.90
|
70,800 | 8.20 | 8.20 | 7.80 | 0 | 600 | -0.0 |
22/09/2022 |
8.20
|
84,512 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |
21/09/2022 |
8.20
|
89,700 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |