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) |
0.30 | 4.92% | 72,000 | 0 | 0 |
5.50
6.50
6.40
|
2 tháng
(2024-07-22) |
-0.60 | -8.57% | 180,800 | 13,000 | 0.1 |
5.50
7.40
6.40
|
3 tháng
(2024-06-21) |
-1.20 | -15.79% | 535,700 | 12,800 | 0.1 |
5.50
7.90
6.40
|
6 tháng
(2024-03-25) |
-0.10 | -1.54% | 1,287,321 | 13,000 | 0.1 |
5.50
8
6.40
|
12 tháng
(2023-09-25) |
1.40 | 28% | 2,014,585 | 12,900 | 0.1 |
4.30
8
6.40
|
24 tháng
(2022-09-30) |
2.70 | 72.97% | 3,499,061 | -7,600 | 0.0 |
3
8
6.40
|
36 tháng
(2021-10-05) |
1.50 | 30.61% | 26,434,299 | -42,800 | -0.2 |
3
14.30
6.40
|
60 tháng
(2019-10-16) |
4.40 | 220% | 37,521,182 | -42,300 | -0.2 |
1.30
14.30
6.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
13/02/2023 |
3.70
|
2,500 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
10/02/2023 |
3.70
|
1,800 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
09/02/2023 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
08/02/2023 |
3.70
|
12,400 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
07/02/2023 |
3.70
|
7,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
06/02/2023 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
03/02/2023 |
3.80
|
8,600 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
02/02/2023 |
3.80
|
500 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
01/02/2023 |
3.80
|
300 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
31/01/2023 |
4
|
10,400 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
30/01/2023 |
4
|
12,400 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
27/01/2023 |
3.90
|
1,000 | 3.50 | 3.90 | 3.50 | 0 | 0 | 0 |
19/01/2023 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
18/01/2023 |
3.90
|
4,000 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
17/01/2023 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
16/01/2023 |
3.60
|
1,700 | 4 | 4 | 3.60 | 0 | 0 | 0 |
13/01/2023 |
3.50
|
1,500 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
12/01/2023 |
3.50
|
2,500 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
11/01/2023 |
3.60
|
1,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
10/01/2023 |
3.60
|
1,800 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
09/01/2023 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
06/01/2023 |
3.50
|
5,100 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
05/01/2023 |
3.80
|
12,601 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
04/01/2023 |
3.70
|
5,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
03/01/2023 |
3.70
|
4,100 | 3.70 | 3.70 | 3.70 | 0 | 1,500 | -0.0 |
30/12/2022 |
3.70
|
2,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
29/12/2022 |
3.70
|
3,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
28/12/2022 |
3.70
|
639 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
27/12/2022 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
26/12/2022 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
23/12/2022 |
3.70
|
1 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
22/12/2022 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
21/12/2022 |
3.70
|
2,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
20/12/2022 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
19/12/2022 |
3.50
|
21,300 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
16/12/2022 |
3.50
|
27,000 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
15/12/2022 |
3.60
|
1,400 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
14/12/2022 |
3.60
|
3,500 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
13/12/2022 |
3.50
|
5,600 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
12/12/2022 |
3.50
|
400 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
09/12/2022 |
3.50
|
10,100 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
08/12/2022 |
3.40
|
17,600 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
07/12/2022 |
3.30
|
11,500 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
06/12/2022 |
3.30
|
7,600 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
05/12/2022 |
3.60
|
38,200 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
02/12/2022 |
3.80
|
32,100 | 3.40 | 3.80 | 3.20 | 0 | 0 | 0 |
01/12/2022 |
3.30
|
16,400 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
30/11/2022 |
3.60
|
200 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
29/11/2022 |
3.50
|
15,000 | 3.20 | 3.50 | 3.10 | 0 | 4,100 | -0.0 |
28/11/2022 |
3.20
|
500 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
25/11/2022 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
24/11/2022 |
3.10
|
1,356 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
23/11/2022 |
3.10
|
6,400 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
22/11/2022 |
3.10
|
5,500 | 3.10 | 3.20 | 3.10 | 100 | 0 | 0.0 |
21/11/2022 |
3.10
|
300 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
18/11/2022 |
3.10
|
7,000 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
17/11/2022 |
3
|
7,340 | 3 | 3 | 3 | 0 | 0 | 0 |
16/11/2022 |
3.10
|
6,700 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
15/11/2022 |
3.10
|
54,700 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
14/11/2022 |
3.10
|
8,500 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
11/11/2022 |
3.10
|
47,600 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
10/11/2022 |
3.10
|
6,300 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
09/11/2022 |
3.10
|
18,300 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
08/11/2022 |
3.40
|
1,700 | 2.70 | 3.40 | 2.70 | 0 | 0 | 0 |
07/11/2022 |
3.10
|
10,900 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
04/11/2022 |
3.10
|
11,100 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
03/11/2022 |
3.10
|
500 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
02/11/2022 |
3.50
|
400 | 3.50 | 3.50 | 3.10 | 0 | 0 | 0 |
01/11/2022 |
3.50
|
2,700 | 3.50 | 3.50 | 3 | 0 | 0 | 0 |
31/10/2022 |
3.10
|
100 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
28/10/2022 |
3.30
|
300 | 3.70 | 3.70 | 3.30 | 0 | 0 | 0 |
27/10/2022 |
3.50
|
22,400 | 3.30 | 3.50 | 3.10 | 0 | 0 | 0 |
26/10/2022 |
3.20
|
14,000 | 2.90 | 3.30 | 2.90 | 0 | 100 | -0.0 |
25/10/2022 |
3.40
|
10,500 | 3.30 | 3.80 | 3.10 | 0 | 0 | 0 |
24/10/2022 |
3.20
|
24,459 | 3.30 | 3.40 | 3.20 | 800 | 6,000 | -0.0 |
21/10/2022 |
3.40
|
17,800 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
20/10/2022 |
3.90
|
5,900 | 4.40 | 4.40 | 3.60 | 0 | 0 | 0 |
19/10/2022 |
4.10
|
7,200 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
18/10/2022 |
3.80
|
47,500 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
17/10/2022 |
3.70
|
11,300 | 4 | 4 | 3.30 | 0 | 7,200 | -0.0 |
14/10/2022 |
4.10
|
8,800 | 4.10 | 4.40 | 3.40 | 0 | 0 | 0 |
13/10/2022 |
3.90
|
300 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
12/10/2022 |
3.40
|
2,500 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
11/10/2022 |
3.40
|
3,100 | 4 | 4 | 3.30 | 0 | 0 | 0 |
10/10/2022 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
07/10/2022 |
3.70
|
12,400 | 3.70 | 3.70 | 3.30 | 0 | 0 | 0 |
06/10/2022 |
3.70
|
449 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
05/10/2022 |
4
|
10,600 | 4.20 | 4.20 | 3.70 | 0 | 0 | 0 |
04/10/2022 |
3.90
|
2,211 | 4 | 4.10 | 3.60 | 0 | 0 | 0 |
03/10/2022 |
3.80
|
7,100 | 4 | 4 | 3.60 | 0 | 0 | 0 |
30/09/2022 |
3.70
|
15,400 | 3.40 | 3.70 | 3.30 | 0 | 0 | 0 |
29/09/2022 |
3.50
|
3,000 | 4 | 4 | 3.50 | 0 | 0 | 0 |
28/09/2022 |
3.90
|
19,560 | 3.50 | 4.30 | 3.40 | 0 | 0 | 0 |
27/09/2022 |
4.50
|
3,000 | 4 | 4.50 | 3.90 | 0 | 0 | 0 |
26/09/2022 |
4.50
|
2,600 | 4.80 | 4.90 | 4.50 | 0 | 0 | 0 |
23/09/2022 |
4.50
|
2,200 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
22/09/2022 |
4.60
|
3,800 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
21/09/2022 |
4.30
|
4,660 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
20/09/2022 |
4.20
|
4,300 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |