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) |
-0.40 | -4.44% | 904,200 | -500 | -0.0 |
6
9.40
9.40
|
2 tháng
(2024-07-22) |
-7.10 | -45.22% | 1,861,800 | -1,400 | -0.0 |
6
16.90
9.40
|
3 tháng
(2024-06-24) |
-10.50 | -54.97% | 2,328,900 | -1,500 | -0.0 |
6
20.20
9.40
|
6 tháng
(2024-03-25) |
-18.30 | -68.03% | 8,030,300 | -18,600 | -0.4 |
6
26.90
9.40
|
12 tháng
(2023-09-26) |
4.70 | 120.51% | 20,771,300 | -51,185 | -0.9 |
3.50
34.70
9.40
|
24 tháng
(2022-10-03) |
5 | 138.89% | 22,634,440 | -39,634 | -0.9 |
2.80
34.70
9.40
|
36 tháng
(2021-10-06) |
4.70 | 120.51% | 28,604,352 | -26,790 | -0.8 |
2.80
34.70
9.40
|
60 tháng
(2019-10-17) |
6 | 230.77% | 34,685,914 | -58,288 | -0.8 |
1.50
34.70
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2023 |
3.60
|
384 | 3.80 | 3.80 | 3.60 | 0 | 384 | -0.0 |
14/02/2023 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
13/02/2023 |
3.80
|
900 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
10/02/2023 |
3.80
|
16 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
09/02/2023 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
08/02/2023 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
07/02/2023 |
3.80
|
1,000 | 4 | 4 | 3.80 | 0 | 0 | 0 |
06/02/2023 |
4
|
300 | 4 | 4 | 4 | 300 | 0 | 0.0 |
03/02/2023 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
02/02/2023 |
4
|
5,900 | 3.70 | 4 | 3.80 | 0 | 100 | -0.0 |
01/02/2023 |
3.70
|
2,300 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
31/01/2023 |
3.90
|
1,357 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
30/01/2023 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
27/01/2023 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
19/01/2023 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
18/01/2023 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
17/01/2023 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
16/01/2023 |
3.90
|
900 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
13/01/2023 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
12/01/2023 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
11/01/2023 |
3.90
|
10 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
10/01/2023 |
3.90
|
2 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
09/01/2023 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
06/01/2023 |
3.90
|
200 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
05/01/2023 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
04/01/2023 |
3.90
|
302 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 |
03/01/2023 |
3.80
|
5,500 | 4 | 4 | 3.80 | 0 | 0 | 0 |
30/12/2022 |
4
|
5,500 | 4 | 4 | 4 | 0 | 0 | 0 |
29/12/2022 |
4
|
36 | 4 | 4 | 4 | 0 | 0 | 0 |
28/12/2022 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
27/12/2022 |
4
|
100 | 3.90 | 4 | 4 | 0 | 0 | 0 |
26/12/2022 |
3.90
|
5,700 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
23/12/2022 |
3.90
|
500 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
22/12/2022 |
3.90
|
1,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
21/12/2022 |
4
|
5,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
20/12/2022 |
4
|
4,800 | 4 | 4 | 4 | 0 | 0 | 0 |
19/12/2022 |
4
|
1,000 | 4 | 4 | 4 | 0 | 0 | 0 |
16/12/2022 |
4
|
2,500 | 4 | 4 | 4 | 0 | 0 | 0 |
15/12/2022 |
4
|
16,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
14/12/2022 |
4
|
16,100 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
13/12/2022 |
3.90
|
7,601 | 3.60 | 3.90 | 3.90 | 0 | 0 | 0 |
12/12/2022 |
3.60
|
9,200 | 4 | 4 | 3.60 | 0 | 0 | 0 |
09/12/2022 |
4
|
7,900 | 4 | 4 | 4 | 0 | 0 | 0 |
08/12/2022 |
4
|
14,900 | 3.70 | 4 | 4 | 0 | 0 | 0 |
07/12/2022 |
3.70
|
3,200 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
06/12/2022 |
3.70
|
3,000 | 4 | 4 | 3.70 | 0 | 0 | 0 |
05/12/2022 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
02/12/2022 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
01/12/2022 |
4
|
8,100 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
30/11/2022 |
3.90
|
9,200 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
29/11/2022 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
28/11/2022 |
3.80
|
18,500 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
25/11/2022 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
24/11/2022 |
4.20
|
22,942 | 3.90 | 4.20 | 4 | 0 | 0 | 0 |
23/11/2022 |
3.90
|
4,408 | 3.80 | 3.90 | 3.90 | 0 | 8 | -0.0 |
22/11/2022 |
3.80
|
5,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
21/11/2022 |
3.80
|
1,400 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
18/11/2022 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
17/11/2022 |
3.90
|
69,700 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
16/11/2022 |
3.90
|
44,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
15/11/2022 |
4
|
59,100 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
14/11/2022 |
3.70
|
12,700 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
11/11/2022 |
3.90
|
3,500 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
10/11/2022 |
3.90
|
20,102 | 4.20 | 4.20 | 3.90 | 0 | 2 | -0 |
09/11/2022 |
4.20
|
20,000 | 3.90 | 4.20 | 3.80 | 4,000 | 0 | 0.0 |
08/11/2022 |
3.90
|
5,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
07/11/2022 |
4
|
20,601 | 4 | 4 | 3.70 | 0 | 0 | 0 |
04/11/2022 |
4
|
18,300 | 3.90 | 4 | 3.60 | 0 | 0 | 0 |
03/11/2022 |
3.90
|
2,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
02/11/2022 |
4
|
500 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
01/11/2022 |
4.10
|
20,629 | 3.80 | 4.10 | 3.50 | 0 | 0 | 0 |
31/10/2022 |
3.80
|
5,700 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
28/10/2022 |
4.20
|
6,200 | 4 | 4.20 | 3.70 | 0 | 0 | 0 |
27/10/2022 |
4
|
2,165 | 3.80 | 4 | 3.50 | 0 | 0 | 0 |
26/10/2022 |
3.80
|
200 | 4.20 | 4.40 | 3.80 | 0 | 0 | 0 |
25/10/2022 |
4.20
|
97,600 | 3.90 | 4.20 | 4 | 0 | 0 | 0 |
24/10/2022 |
3.90
|
3,400 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
21/10/2022 |
3.90
|
10,700 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 |
20/10/2022 |
3.80
|
7,000 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
19/10/2022 |
3.90
|
22,500 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 |
18/10/2022 |
3.80
|
400 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
17/10/2022 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
14/10/2022 |
3.80
|
600 | 3.70 | 3.80 | 3.80 | 0 | 0 | 0 |
13/10/2022 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
12/10/2022 |
3.70
|
102 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
11/10/2022 |
3.80
|
3,100 | 3.80 | 3.80 | 3.60 | 100 | 0 | 0.0 |
10/10/2022 |
3.80
|
3,100 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
07/10/2022 |
3.60
|
2,300 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
06/10/2022 |
3.90
|
11,400 | 4 | 4 | 3.60 | 0 | 0 | 0 |
05/10/2022 |
4
|
6,000 | 3.80 | 4 | 3.80 | 6,000 | 0 | 0.0 |
04/10/2022 |
3.80
|
22,000 | 3.60 | 3.80 | 3.40 | 0 | 0 | 0 |
03/10/2022 |
3.60
|
2,400 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
30/09/2022 |
3.90
|
200 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
29/09/2022 |
3.90
|
20,801 | 3.60 | 3.90 | 3.50 | 0 | 0 | 0 |
28/09/2022 |
3.60
|
3,500 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
27/09/2022 |
3.80
|
1,300 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
26/09/2022 |
4.20
|
53,106 | 4 | 4.20 | 3.60 | 0 | 0 | 0 |
23/09/2022 |
4
|
16,726 | 4.30 | 4.40 | 3.90 | 0 | 0 | 0 |
22/09/2022 |
4.30
|
30,403 | 4.70 | 5 | 4.30 | 0 | 1,200 | -0.0 |
21/09/2022 |
4.70
|
59,420 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |