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) |
-0.10 | -3.70% | 522,600 | 0 | 0 |
2.60
2.80
2.70
|
2 tháng
(2024-07-22) |
-0.10 | -3.70% | 704,900 | 0 | 0 |
2.60
2.80
2.70
|
3 tháng
(2024-06-21) |
-0.20 | -7.14% | 1,195,800 | 0 | 0 |
2.60
2.80
2.70
|
6 tháng
(2024-03-25) |
-0.20 | -7.14% | 2,694,900 | 0 | 0 |
2.60
3
2.70
|
12 tháng
(2023-09-25) |
-1.10 | -29.73% | 6,479,600 | 0 | 0 |
2.60
4.10
2.70
|
24 tháng
(2022-09-30) |
-2.20 | -45.83% | 11,458,780 | 0 | 0 |
2.60
5.20
2.70
|
36 tháng
(2021-10-05) |
-1.70 | -39.53% | 40,008,029 | 600 | 0.0 |
2.60
8.80
2.70
|
60 tháng
(2019-10-16) |
-4.40 | -62.86% | 48,099,842 | -13,000 | -0.0 |
2.40
8.80
2.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/09/2022 |
4.50
|
9,100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
08/09/2022 |
4.50
|
54,900 | 4.60 | 4.90 | 4.50 | 0 | 0 | 0 |
07/09/2022 |
4.60
|
29,401 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
06/09/2022 |
4.60
|
16,600 | 4.50 | 4.60 | 4.60 | 0 | 0 | 0 |
05/09/2022 |
4.50
|
11,600 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
31/08/2022 |
4.50
|
3,000 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
30/08/2022 |
4.60
|
8,300 | 4.60 | 5.10 | 4.50 | 0 | 0 | 0 |
29/08/2022 |
4.60
|
30,100 | 4.90 | 4.90 | 4.20 | 0 | 0 | 0 |
26/08/2022 |
4.90
|
70,300 | 4.60 | 4.90 | 4.50 | 0 | 0 | 0 |
25/08/2022 |
4.60
|
11,200 | 4.70 | 5 | 4.60 | 0 | 0 | 0 |
24/08/2022 |
4.70
|
40,500 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
23/08/2022 |
4.60
|
2,300 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
22/08/2022 |
4.50
|
17,800 | 4.50 | 5.10 | 4.50 | 0 | 0 | 0 |
19/08/2022 |
4.50
|
18,600 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
18/08/2022 |
4.60
|
46,200 | 4.50 | 4.70 | 4.30 | 0 | 0 | 0 |
17/08/2022 |
4.50
|
17,100 | 4.40 | 4.70 | 4.50 | 0 | 0 | 0 |
16/08/2022 |
4.40
|
800 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
15/08/2022 |
4.50
|
24,104 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
12/08/2022 |
4.50
|
55,600 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
11/08/2022 |
4.40
|
31,900 | 4.30 | 4.50 | 4.40 | 0 | 0 | 0 |
10/08/2022 |
4.30
|
12,300 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
09/08/2022 |
4.30
|
33,600 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
08/08/2022 |
4.20
|
52,115 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
05/08/2022 |
4.30
|
25,100 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
04/08/2022 |
4.30
|
69,000 | 4.30 | 4.40 | 4 | 0 | 0 | 0 |
03/08/2022 |
4.30
|
35,500 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
02/08/2022 |
4.10
|
37,300 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
01/08/2022 |
4.10
|
5,700 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
29/07/2022 |
3.80
|
71,700 | 3.80 | 4.20 | 3.60 | 0 | 0 | 0 |
28/07/2022 |
3.80
|
2,600 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
27/07/2022 |
3.70
|
9,500 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
26/07/2022 |
3.80
|
46,119 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
25/07/2022 |
3.70
|
19,500 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
22/07/2022 |
3.50
|
24,300 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
21/07/2022 |
3.60
|
12,000 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
20/07/2022 |
3.50
|
30,600 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
19/07/2022 |
3.50
|
6,400 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
18/07/2022 |
3.60
|
16,400 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
15/07/2022 |
3.50
|
10,815 | 3.50 | 3.90 | 3.50 | 0 | 0 | 0 |
14/07/2022 |
3.50
|
2,212 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
13/07/2022 |
3.60
|
13,400 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
12/07/2022 |
3.40
|
28,528 | 3.40 | 4 | 3.40 | 0 | 0 | 0 |
11/07/2022 |
3.40
|
22,000 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
08/07/2022 |
3.60
|
19,000 | 3.50 | 3.70 | 3.30 | 0 | 0 | 0 |
07/07/2022 |
3.50
|
57,700 | 3.20 | 3.50 | 3.40 | 0 | 0 | 0 |
06/07/2022 |
3.20
|
14,800 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
05/07/2022 |
3.40
|
22,800 | 3.40 | 3.40 | 3.30 | 0 | 600 | -0.0 |
04/07/2022 |
3.40
|
19,500 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
01/07/2022 |
3.40
|
27,000 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
30/06/2022 |
3.40
|
17,800 | 3.50 | 3.80 | 3.40 | 0 | 0 | 0 |
29/06/2022 |
3.50
|
7,400 | 3.50 | 3.60 | 3.50 | 600 | 0 | 0.0 |
28/06/2022 |
3.50
|
32,900 | 3.30 | 3.70 | 3.20 | 0 | 0 | 0 |
27/06/2022 |
3.30
|
23,600 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
24/06/2022 |
3.30
|
33,800 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
23/06/2022 |
3.30
|
83,300 | 3.40 | 3.60 | 3 | 0 | 0 | 0 |
22/06/2022 |
3.40
|
118,200 | 3.20 | 3.40 | 3 | 0 | 0 | 0 |
21/06/2022 |
3.20
|
60,200 | 3.30 | 3.30 | 2.90 | 0 | 0 | 0 |
20/06/2022 |
3.30
|
66,400 | 3.60 | 3.60 | 3.20 | 0 | 0 | 0 |
17/06/2022 |
3.60
|
34,500 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
16/06/2022 |
3.80
|
10,800 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
15/06/2022 |
3.90
|
8,500 | 4.10 | 4.20 | 3.80 | 0 | 0 | 0 |
14/06/2022 |
4.10
|
1,300 | 4 | 4.40 | 3.80 | 0 | 0 | 0 |
13/06/2022 |
4
|
95,800 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
10/06/2022 |
4.10
|
14,900 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
09/06/2022 |
4.30
|
4,200 | 4.10 | 4.40 | 4.20 | 0 | 0 | 0 |
08/06/2022 |
4.10
|
65,910 | 4 | 4.20 | 4 | 0 | 0 | 0 |
07/06/2022 |
4
|
33,410 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
06/06/2022 |
4.20
|
27,000 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
03/06/2022 |
4.30
|
54,200 | 4.20 | 4.40 | 4.30 | 0 | 300 | -0.0 |
02/06/2022 |
4.20
|
30,800 | 4.30 | 4.40 | 4 | 0 | 0 | 0 |
01/06/2022 |
4.30
|
39,100 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
31/05/2022 |
4.50
|
17,900 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
30/05/2022 |
4.60
|
36,600 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
27/05/2022 |
4.60
|
9,700 | 4.60 | 4.60 | 4.40 | 300 | 0 | 0.0 |
26/05/2022 |
4.60
|
42,800 | 4.70 | 4.70 | 4 | 0 | 0 | 0 |
25/05/2022 |
4.70
|
13,030 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
24/05/2022 |
4.80
|
32,700 | 4.70 | 4.90 | 4.30 | 0 | 0 | 0 |
23/05/2022 |
4.70
|
10,900 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
20/05/2022 |
4.80
|
64,760 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
19/05/2022 |
4.80
|
12,200 | 5 | 5 | 4.70 | 0 | 0 | 0 |
18/05/2022 |
5
|
11,604 | 5 | 5.20 | 5 | 0 | 0 | 0 |
17/05/2022 |
5
|
38,410 | 4.70 | 5 | 4.60 | 0 | 0 | 0 |
16/05/2022 |
4.70
|
72,900 | 4.40 | 5.10 | 4.50 | 0 | 0 | 0 |
13/05/2022 |
4.40
|
15,100 | 4.50 | 4.90 | 4.40 | 0 | 0 | 0 |
12/05/2022 |
4.50
|
75,305 | 4.80 | 5.50 | 4.40 | 0 | 0 | 0 |
11/05/2022 |
4.80
|
23,200 | 5 | 5.10 | 4.60 | 0 | 0 | 0 |
10/05/2022 |
5
|
42,200 | 4.50 | 5 | 4.20 | 0 | 0 | 0 |
09/05/2022 |
4.50
|
93,005 | 5.10 | 5.20 | 4.50 | 0 | 0 | 0 |
06/05/2022 |
5.10
|
245,800 | 5.90 | 5.90 | 5.10 | 0 | 0 | 0 |
05/05/2022 |
5.90
|
37,400 | 6 | 6 | 5.80 | 0 | 0 | 0 |
04/05/2022 |
6
|
27,400 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
29/04/2022 |
6.10
|
56,800 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
28/04/2022 |
6.20
|
4,606 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
27/04/2022 |
6.20
|
10,000 | 6 | 6.20 | 6 | 0 | 0 | 0 |
26/04/2022 |
6
|
25,200 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
25/04/2022 |
6.20
|
41,600 | 6 | 6.30 | 6 | 0 | 0 | 0 |
22/04/2022 |
6
|
55,600 | 6 | 6.60 | 5.90 | 0 | 0 | 0 |
21/04/2022 |
6
|
53,400 | 6.50 | 6.50 | 5.70 | 0 | 0 | 0 |
20/04/2022 |
6.50
|
65,500 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
19/04/2022 |
6.80
|
71,600 | 6.80 | 7 | 6.50 | 0 | 0 | 0 |