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) |
0.20 | 10% | 124,000 | 0 | 0 |
2
2.20
2.20
|
2 tháng
(2024-07-22) |
0 | 0% | 290,500 | 0 | 0 |
2
2.20
2.20
|
3 tháng
(2024-06-24) |
-0.10 | -4.35% | 571,000 | 0 | 0 |
2
2.30
2.20
|
6 tháng
(2024-03-25) |
-0.20 | -8.33% | 4,275,300 | -25,500 | -0.0 |
1.60
2.60
2.20
|
12 tháng
(2023-09-26) |
-0.40 | -15.38% | 8,450,400 | 100 | 0.0 |
1.60
2.70
2.20
|
24 tháng
(2022-10-03) |
-0.50 | -18.52% | 31,421,649 | 6,117 | 0.1 |
1.30
3.30
2.20
|
36 tháng
(2021-10-06) |
-3.40 | -60.71% | 94,024,025 | -2,858 | -0.0 |
1.30
10.20
2.20
|
60 tháng
(2019-10-17) |
0.60 | 37.50% | 137,687,431 | -6,558 | -0.0 |
1.10
10.20
2.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
3.10
|
50,300 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
16/09/2022 |
3.20
|
292,000 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
15/09/2022 |
3.30
|
39,600 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
14/09/2022 |
3.40
|
24,400 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
13/09/2022 |
3.30
|
25,129 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
12/09/2022 |
3.30
|
31,400 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
09/09/2022 |
3.40
|
98,600 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
08/09/2022 |
3.20
|
72,510 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
07/09/2022 |
3.30
|
100,600 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
06/09/2022 |
3.50
|
104,900 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
05/09/2022 |
3.60
|
127,000 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
31/08/2022 |
3.50
|
36,300 | 3.50 | 3.50 | 3.30 | 400 | 0 | 0.0 |
30/08/2022 |
3.50
|
28,000 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
29/08/2022 |
3.40
|
80,700 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
26/08/2022 |
3.50
|
88,546 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
25/08/2022 |
3.60
|
62,300 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
24/08/2022 |
3.50
|
66,100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
23/08/2022 |
3.60
|
63,400 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
22/08/2022 |
3.40
|
53,300 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
19/08/2022 |
3.50
|
99,503 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
18/08/2022 |
3.60
|
78,300 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
17/08/2022 |
3.60
|
106,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
16/08/2022 |
3.80
|
132,787 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
15/08/2022 |
3.70
|
245,600 | 3.60 | 3.90 | 3.50 | 0 | 0 | 0 |
12/08/2022 |
3.60
|
171,202 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
11/08/2022 |
3.60
|
111,100 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
10/08/2022 |
3.70
|
81,300 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
09/08/2022 |
3.80
|
215,000 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
08/08/2022 |
3.50
|
210,600 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
05/08/2022 |
3.60
|
101,100 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
04/08/2022 |
3.60
|
291,422 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
03/08/2022 |
3.30
|
330,300 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
02/08/2022 |
3.10
|
170,131 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
01/08/2022 |
3.10
|
76,700 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
29/07/2022 |
3
|
48,800 | 3 | 3 | 2.90 | 0 | 0 | 0 |
28/07/2022 |
3
|
25,600 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
27/07/2022 |
2.90
|
42,100 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
26/07/2022 |
3.10
|
20,200 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
25/07/2022 |
3.10
|
47,100 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
22/07/2022 |
3.20
|
90,910 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
21/07/2022 |
3.10
|
50,800 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
20/07/2022 |
3.10
|
75,900 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
19/07/2022 |
3.10
|
83,731 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
18/07/2022 |
3.10
|
65,200 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
15/07/2022 |
3.10
|
68,311 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
14/07/2022 |
3.10
|
38,200 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
13/07/2022 |
3
|
90,201 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
12/07/2022 |
3
|
45,600 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
11/07/2022 |
2.90
|
40,600 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
08/07/2022 |
3
|
30,600 | 3 | 3.10 | 3 | 0 | 0 | 0 |
07/07/2022 |
3
|
7,000 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
06/07/2022 |
3.10
|
43,300 | 3 | 3.10 | 3 | 0 | 0 | 0 |
05/07/2022 |
3
|
27,700 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
04/07/2022 |
3.10
|
42,513 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
01/07/2022 |
3.10
|
69,900 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
30/06/2022 |
3.10
|
30,500 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
29/06/2022 |
3.20
|
38,623 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
28/06/2022 |
3.20
|
104,900 | 3 | 3.20 | 3 | 0 | 0 | 0 |
27/06/2022 |
3
|
35,000 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
24/06/2022 |
3
|
62,664 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
23/06/2022 |
3
|
28,000 | 2.80 | 3 | 2.70 | 0 | 0 | 0 |
22/06/2022 |
2.80
|
84,700 | 2.70 | 2.90 | 2.50 | 0 | 0 | 0 |
21/06/2022 |
2.70
|
130,100 | 2.80 | 2.80 | 2.50 | 0 | 0 | 0 |
20/06/2022 |
2.80
|
80,942 | 3.30 | 3.30 | 2.80 | 0 | 0 | 0 |
17/06/2022 |
3.30
|
123,300 | 3.70 | 3.70 | 3.20 | 0 | 0 | 0 |
16/06/2022 |
3.70
|
44,300 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
15/06/2022 |
3.60
|
45,100 | 4 | 4.10 | 3.50 | 0 | 0 | 0 |
14/06/2022 |
4
|
103,845 | 3.90 | 4.20 | 3.60 | 0 | 0 | 0 |
13/06/2022 |
3.90
|
70,329 | 4.20 | 4.20 | 3.70 | 0 | 0 | 0 |
10/06/2022 |
4.20
|
38,500 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
09/06/2022 |
4.40
|
53,900 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
08/06/2022 |
4.40
|
36,431 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
07/06/2022 |
4.30
|
42,900 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
06/06/2022 |
4.30
|
44,700 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
03/06/2022 |
4.60
|
46,700 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
02/06/2022 |
4.60
|
106,200 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
01/06/2022 |
4.60
|
71,100 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
31/05/2022 |
4.60
|
96,150 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
30/05/2022 |
4.70
|
107,940 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
27/05/2022 |
4.60
|
219,387 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
26/05/2022 |
4.60
|
32,040 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
25/05/2022 |
4.80
|
170,100 | 4.50 | 4.80 | 4.20 | 0 | 0 | 0 |
24/05/2022 |
4.50
|
38,700 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
23/05/2022 |
4.50
|
46,000 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
20/05/2022 |
4.50
|
58,300 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
19/05/2022 |
4.70
|
62,900 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
18/05/2022 |
4.60
|
82,771 | 4.80 | 4.90 | 4.50 | 0 | 0 | 0 |
17/05/2022 |
4.80
|
68,700 | 4.40 | 4.80 | 4.30 | 0 | 0 | 0 |
16/05/2022 |
4.40
|
76,310 | 4.10 | 4.70 | 4.40 | 0 | 0 | 0 |
13/05/2022 |
4.10
|
199,300 | 4.70 | 4.80 | 4.10 | 0 | 4,800 | -0.0 |
12/05/2022 |
4.70
|
62,921 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
11/05/2022 |
5.20
|
42,020 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
10/05/2022 |
5.20
|
55,800 | 4.80 | 5.20 | 4.60 | 0 | 0 | 0 |
09/05/2022 |
4.80
|
94,810 | 5.30 | 5.30 | 4.70 | 0 | 0 | 0 |
06/05/2022 |
5.30
|
62,303 | 5.50 | 5.60 | 5.20 | 0 | 0 | 0 |
05/05/2022 |
5.50
|
58,216 | 5.60 | 5.80 | 5.40 | 0 | 0 | 0 |
04/05/2022 |
5.60
|
84,810 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
29/04/2022 |
5.60
|
130,400 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
28/04/2022 |
5.50
|
81,400 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
27/04/2022 |
5.40
|
76,121 | 5.60 | 5.60 | 5.30 | 5 | 0 | 0.0 |