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) |
-2.09 | -20.34% | 4,478,400 | 12,400 | 0.1 |
8
10.80
8.20
|
2 tháng
(2024-07-22) |
0.18 | 2.30% | 7,524,600 | 20,400 | 0.2 |
7.34
10.80
8.20
|
3 tháng
(2024-06-24) |
0.18 | 2.30% | 10,008,900 | 18,100 | 0.1 |
7.34
10.80
8.20
|
6 tháng
(2024-03-25) |
0.86 | 11.71% | 14,165,800 | 44,000 | 0.3 |
6.41
10.80
8.20
|
12 tháng
(2023-09-26) |
1.03 | 14.34% | 21,629,500 | 51,400 | 0.4 |
5.32
10.80
8.20
|
24 tháng
(2022-10-03) |
3.31 | 67.56% | 45,818,462 | 54,700 | 0.4 |
3.97
10.80
8.20
|
36 tháng
(2021-10-06) |
-1.33 | -14% | 85,419,266 | 52,700 | 0.4 |
3.97
15.19
8.20
|
60 tháng
(2019-10-17) |
6.51 | 385.93% | 116,997,605 | -178,100 | -0.3 |
1.52
15.19
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2023 |
4.56
|
14,700 | 4.64 | 4.72 | 4.56 | 0 | 0 | 0 |
14/02/2023 |
4.64
|
15,000 | 4.56 | 4.81 | 4.39 | 0 | 0 | 0 |
13/02/2023 |
4.56
|
14,027 | 4.72 | 4.72 | 4.47 | 0 | 0 | 0 |
10/02/2023 |
4.72
|
14,100 | 4.72 | 5.15 | 4.56 | 0 | 0 | 0 |
09/02/2023 |
4.72
|
23,100 | 4.81 | 4.98 | 4.56 | 0 | 0 | 0 |
08/02/2023 |
4.81
|
14,500 | 4.72 | 5.15 | 4.56 | 0 | 0 | 0 |
07/02/2023 |
4.72
|
79,700 | 4.72 | 4.81 | 4.64 | 0 | 0 | 0 |
06/02/2023 |
4.72
|
47,100 | 4.64 | 4.81 | 4.56 | 6,200 | 0 | 0.0 |
03/02/2023 |
4.64
|
85,605 | 4.39 | 4.72 | 4.47 | 0 | 0 | 0 |
02/02/2023 |
4.39
|
19,400 | 4.30 | 4.39 | 4.30 | 0 | 0 | 0 |
01/02/2023 |
4.30
|
75,900 | 4.56 | 4.72 | 4.30 | 0 | 0 | 0 |
31/01/2023 |
4.56
|
23,624 | 4.47 | 4.64 | 4.39 | 0 | 0 | 0 |
30/01/2023 |
4.47
|
66,506 | 4.39 | 4.64 | 4.30 | 0 | 0 | 0 |
27/01/2023 |
4.39
|
21,700 | 4.39 | 4.47 | 4.39 | 0 | 0 | 0 |
19/01/2023 |
4.39
|
22,219 | 4.39 | 4.47 | 4.30 | 0 | 0 | 0 |
18/01/2023 |
4.39
|
30,200 | 4.30 | 4.39 | 4.30 | 0 | 0 | 0 |
17/01/2023 |
4.30
|
39,000 | 4.13 | 4.30 | 4.13 | 0 | 0 | 0 |
16/01/2023 |
4.13
|
16,106 | 4.22 | 4.22 | 4.13 | 0 | 0 | 0 |
13/01/2023 |
4.22
|
19,501 | 4.30 | 4.47 | 4.22 | 0 | 0 | 0 |
12/01/2023 |
4.30
|
5,400 | 4.22 | 4.30 | 4.22 | 0 | 0 | 0 |
11/01/2023 |
4.22
|
15,451 | 4.30 | 4.39 | 4.22 | 0 | 0 | 0 |
10/01/2023 |
4.30
|
38,620 | 4.22 | 4.30 | 3.80 | 0 | 0 | 0 |
09/01/2023 |
4.22
|
12,100 | 4.22 | 4.30 | 4.22 | 0 | 0 | 0 |
06/01/2023 |
4.22
|
92,300 | 4.39 | 4.47 | 4.05 | 0 | 0 | 0 |
05/01/2023 |
4.39
|
9,100 | 4.47 | 4.56 | 4.39 | 0 | 0 | 0 |
04/01/2023 |
4.47
|
72,200 | 4.56 | 4.64 | 4.47 | 0 | 0 | 0 |
03/01/2023 |
4.56
|
17,020 | 4.47 | 4.56 | 4.22 | 0 | 0 | 0 |
30/12/2022 |
4.47
|
42,300 | 4.30 | 4.47 | 4.22 | 0 | 0 | 0 |
29/12/2022 |
4.30
|
35,400 | 4.47 | 4.47 | 4.22 | 0 | 0 | 0 |
28/12/2022 |
4.47
|
10,201 | 4.64 | 4.64 | 4.30 | 0 | 0 | 0 |
27/12/2022 |
4.64
|
88,719 | 4.39 | 4.64 | 4.13 | 0 | 60,000 | -0.3 |
26/12/2022 |
4.39
|
17,300 | 4.47 | 4.47 | 4.30 | 0 | 0 | 0 |
23/12/2022 |
4.47
|
20,034 | 4.47 | 4.56 | 4.30 | 0 | 0 | 0 |
22/12/2022 |
4.47
|
10,900 | 4.47 | 4.47 | 4.39 | 0 | 0 | 0 |
21/12/2022 |
4.47
|
13,601 | 4.47 | 4.64 | 4.39 | 0 | 0 | 0 |
20/12/2022 |
4.47
|
36,900 | 4.56 | 4.64 | 4.13 | 0 | 0 | 0 |
19/12/2022 |
4.56
|
39,800 | 4.64 | 4.72 | 4.56 | 0 | 0 | 0 |
16/12/2022 |
4.64
|
50,101 | 4.64 | 4.81 | 4.64 | 0 | 0 | 0 |
15/12/2022 |
4.64
|
16,300 | 4.72 | 4.81 | 4.30 | 0 | 0 | 0 |
14/12/2022 |
4.72
|
46,710 | 4.64 | 4.89 | 4.64 | 0 | 0 | 0 |
13/12/2022 |
4.64
|
49,600 | 4.47 | 4.64 | 4.39 | 0 | 0 | 0 |
12/12/2022 |
4.47
|
40,500 | 4.64 | 4.72 | 4.30 | 0 | 0 | 0 |
09/12/2022 |
4.64
|
59,800 | 4.64 | 4.89 | 4.47 | 0 | 0 | 0 |
08/12/2022 |
4.64
|
24,900 | 4.47 | 4.81 | 4.13 | 0 | 0 | 0 |
07/12/2022 |
4.47
|
15,400 | 4.72 | 4.81 | 4.47 | 0 | 0 | 0 |
06/12/2022 |
4.72
|
125,350 | 5.15 | 5.15 | 4.64 | 0 | 0 | 0 |
05/12/2022 |
5.15
|
59,100 | 4.89 | 5.32 | 4.98 | 0 | 0 | 0 |
02/12/2022 |
4.89
|
63,300 | 4.81 | 4.89 | 4.56 | 0 | 0 | 0 |
01/12/2022 |
4.81
|
174,905 | 4.72 | 5.15 | 4.72 | 60,700 | 0 | 0.4 |
30/11/2022 |
4.72
|
81,000 | 4.72 | 4.72 | 4.47 | 0 | 0 | 0 |
29/11/2022 |
4.72
|
94,627 | 4.72 | 5.15 | 4.47 | 0 | 0 | 0 |
28/11/2022 |
4.72
|
193,901 | 4.30 | 4.72 | 4.64 | 0 | 0 | 0 |
25/11/2022 |
4.30
|
82,358 | 3.97 | 4.30 | 4.05 | 0 | 0 | 0 |
24/11/2022 |
3.97
|
5,521 | 4.05 | 4.05 | 3.88 | 0 | 0 | 0 |
23/11/2022 |
4.05
|
30,203 | 4.05 | 4.13 | 3.88 | 400 | 0 | 0.0 |
22/11/2022 |
4.05
|
31,000 | 4.22 | 4.30 | 4.05 | 0 | 0 | 0 |
21/11/2022 |
4.22
|
29,300 | 4.22 | 4.22 | 3.97 | 0 | 0 | 0 |
18/11/2022 |
4.22
|
22,300 | 4.22 | 4.22 | 4.05 | 0 | 0 | 0 |
17/11/2022 |
4.22
|
28,600 | 4.30 | 4.47 | 3.97 | 0 | 0 | 0 |
16/11/2022 |
4.30
|
41,800 | 4.05 | 4.30 | 3.71 | 0 | 0 | 0 |
15/11/2022 |
4.05
|
69,500 | 4.13 | 4.13 | 3.80 | 0 | 0 | 0 |
14/11/2022 |
4.13
|
49,300 | 4.05 | 4.13 | 3.71 | 0 | 0 | 0 |
11/11/2022 |
4.05
|
7,800 | 4.05 | 4.13 | 3.88 | 0 | 0 | 0 |
10/11/2022 |
4.05
|
45,800 | 4.22 | 4.22 | 3.80 | 0 | 0 | 0 |
09/11/2022 |
4.22
|
13,401 | 4.30 | 4.30 | 4.13 | 0 | 0 | 0 |
08/11/2022 |
4.30
|
6,900 | 4.30 | 4.30 | 3.97 | 0 | 0 | 0 |
07/11/2022 |
4.30
|
12,700 | 4.30 | 4.30 | 4.05 | 0 | 0 | 0 |
04/11/2022 |
4.30
|
38,100 | 4.47 | 4.47 | 4.13 | 0 | 0 | 0 |
03/11/2022 |
4.47
|
15,500 | 4.47 | 4.47 | 4.30 | 0 | 0 | 0 |
02/11/2022 |
4.47
|
5,400 | 4.47 | 4.56 | 4.39 | 0 | 0 | 0 |
01/11/2022 |
4.47
|
36,800 | 4.56 | 4.64 | 4.39 | 0 | 0 | 0 |
31/10/2022 |
4.56
|
12,404 | 4.56 | 4.56 | 4.30 | 0 | 0 | 0 |
28/10/2022 |
4.56
|
109,551 | 4.64 | 4.64 | 4.39 | 0 | 0 | 0 |
27/10/2022 |
4.64
|
40,515 | 4.30 | 4.64 | 4.22 | 0 | 0 | 0 |
26/10/2022 |
4.30
|
42,602 | 4.56 | 4.56 | 4.22 | 0 | 0 | 0 |
25/10/2022 |
4.56
|
18,220 | 4.56 | 4.56 | 4.13 | 0 | 0 | 0 |
24/10/2022 |
4.56
|
60,800 | 4.64 | 4.72 | 4.22 | 0 | 0 | 0 |
21/10/2022 |
4.64
|
82,400 | 4.64 | 4.64 | 4.22 | 0 | 0 | 0 |
20/10/2022 |
4.64
|
21,702 | 4.56 | 4.64 | 4.39 | 0 | 0 | 0 |
19/10/2022 |
4.56
|
6,508 | 4.81 | 4.89 | 4.56 | 0 | 0 | 0 |
18/10/2022 |
4.81
|
45,000 | 4.39 | 4.81 | 4.64 | 0 | 0 | 0 |
17/10/2022 |
4.39
|
33,902 | 4.56 | 4.81 | 4.30 | 0 | 0 | 0 |
14/10/2022 |
4.56
|
16,900 | 4.39 | 4.56 | 4.39 | 0 | 0 | 0 |
13/10/2022 |
4.39
|
29,924 | 4.30 | 4.56 | 4.30 | 0 | 0 | 0 |
12/10/2022 |
4.30
|
43,400 | 4.47 | 4.72 | 4.30 | 0 | 0 | 0 |
11/10/2022 |
4.47
|
31,510 | 4.47 | 4.81 | 4.30 | 0 | 0 | 0 |
10/10/2022 |
4.47
|
12,400 | 4.56 | 4.98 | 4.13 | 0 | 0 | 0 |
07/10/2022 |
4.56
|
62,000 | 4.89 | 4.89 | 4.47 | 0 | 0 | 0 |
06/10/2022 |
4.89
|
3,847 | 5.06 | 5.06 | 4.89 | 0 | 0 | 0 |
05/10/2022 |
5.06
|
5,363 | 4.89 | 5.32 | 4.98 | 0 | 0 | 0 |
04/10/2022 |
4.89
|
19,440 | 4.89 | 5.32 | 4.89 | 0 | 0 | 0 |
03/10/2022 |
4.89
|
12,603 | 5.23 | 5.74 | 4.89 | 2,000 | 0 | 0.0 |
30/09/2022 |
5.23
|
28,030 | 5.40 | 5.40 | 4.98 | 0 | 0 | 0 |
29/09/2022 |
5.40
|
20,802 | 5.32 | 5.57 | 5.32 | 0 | 0 | 0 |
28/09/2022 |
5.32
|
10,029 | 5.32 | 5.40 | 5.32 | 0 | 0 | 0 |
27/09/2022 |
5.32
|
22,800 | 5.32 | 5.57 | 5.32 | 0 | 0 | 0 |
26/09/2022 |
5.32
|
32,249 | 5.40 | 5.40 | 5.06 | 0 | 0 | 0 |
23/09/2022 |
5.40
|
19,840 | 5.65 | 5.74 | 5.40 | 0 | 0 | 0 |
22/09/2022 |
5.65
|
44,200 | 5.65 | 5.82 | 5.48 | 0 | 0 | 0 |
21/09/2022 |
5.65
|
36,436 | 5.65 | 5.74 | 5.32 | 0 | 0 | 0 |