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) |
20/09/2022 |
4.40
|
57,453 | 4 | 4.40 | 3.90 | 0 | 54 | -0.0 |
19/09/2022 |
4
|
9,500 | 3.90 | 4 | 3.90 | 0 | 2 | -0.0 |
16/09/2022 |
3.90
|
22,216 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
15/09/2022 |
3.80
|
5,324 | 3.80 | 3.80 | 3.80 | 0 | 100 | -0.0 |
14/09/2022 |
3.80
|
8,100 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
13/09/2022 |
3.80
|
2,124 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
12/09/2022 |
3.80
|
1,100 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
09/09/2022 |
3.90
|
31 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
08/09/2022 |
3.90
|
1,900 | 4 | 4 | 3.70 | 0 | 0 | 0 |
07/09/2022 |
4
|
2,500 | 4 | 4 | 3.60 | 0 | 0 | 0 |
06/09/2022 |
4
|
6,000 | 4 | 4 | 3.60 | 0 | 0 | 0 |
05/09/2022 |
4
|
3,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
31/08/2022 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
30/08/2022 |
4
|
600 | 4 | 4 | 4 | 0 | 0 | 0 |
29/08/2022 |
4
|
4,200 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
26/08/2022 |
3.90
|
3,300 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
25/08/2022 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
24/08/2022 |
4.10
|
6,600 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
23/08/2022 |
4
|
5,000 | 4 | 4 | 3.80 | 0 | 100 | -0.0 |
22/08/2022 |
4
|
4,500 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
19/08/2022 |
4.20
|
818 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
18/08/2022 |
4.20
|
2,600 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
17/08/2022 |
4.20
|
7,100 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
16/08/2022 |
4.20
|
200 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
15/08/2022 |
4.20
|
2,800 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
12/08/2022 |
4.30
|
8,313 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
11/08/2022 |
4.30
|
10,207 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
10/08/2022 |
4.20
|
1,100 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
09/08/2022 |
4.50
|
1,700 | 4.20 | 4.50 | 4.30 | 0 | 0 | 0 |
08/08/2022 |
4.20
|
6,800 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
05/08/2022 |
4.20
|
2,800 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
04/08/2022 |
4.20
|
1,000 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
03/08/2022 |
4.20
|
400 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
02/08/2022 |
4.10
|
1,300 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
01/08/2022 |
4
|
200 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
29/07/2022 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
28/07/2022 |
4.20
|
1,700 | 3.90 | 4.20 | 4 | 0 | 0 | 0 |
27/07/2022 |
3.90
|
1,600 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
26/07/2022 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
25/07/2022 |
4.20
|
400 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
22/07/2022 |
4.20
|
20,500 | 4 | 4.20 | 4.10 | 0 | 0 | 0 |
21/07/2022 |
4
|
29,600 | 4.10 | 4.40 | 4 | 0 | 0 | 0 |
20/07/2022 |
4.10
|
14,200 | 3.80 | 4.10 | 3.70 | 0 | 0 | 0 |
19/07/2022 |
3.80
|
3,400 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
18/07/2022 |
4.10
|
4,400 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
15/07/2022 |
4.10
|
1,000 | 3.90 | 4.10 | 3.60 | 0 | 0 | 0 |
14/07/2022 |
3.90
|
15,600 | 3.80 | 3.90 | 3.50 | 0 | 0 | 0 |
13/07/2022 |
3.80
|
1,200 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
12/07/2022 |
3.80
|
8,800 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
11/07/2022 |
3.60
|
7,900 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
08/07/2022 |
3.60
|
10,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
07/07/2022 |
3.60
|
10,000 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
06/07/2022 |
3.60
|
7,300 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
05/07/2022 |
3.60
|
11,600 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
04/07/2022 |
3.70
|
3,300 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
01/07/2022 |
3.80
|
500 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
30/06/2022 |
4.10
|
11,200 | 3.80 | 4.10 | 3.60 | 0 | 0 | 0 |
29/06/2022 |
3.80
|
8,800 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
28/06/2022 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
27/06/2022 |
4.20
|
5,200 | 4.10 | 4.40 | 3.80 | 0 | 0 | 0 |
24/06/2022 |
4.10
|
1,400 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
23/06/2022 |
4.30
|
100 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
22/06/2022 |
4.40
|
7,100 | 4.10 | 4.40 | 3.70 | 0 | 0 | 0 |
21/06/2022 |
4.10
|
2,700 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
20/06/2022 |
4.50
|
500 | 4.90 | 5 | 4.50 | 0 | 0 | 0 |
17/06/2022 |
4.90
|
3,200 | 4.50 | 4.90 | 4.10 | 0 | 0 | 0 |
16/06/2022 |
4.50
|
8,500 | 4.10 | 4.50 | 3.70 | 0 | 0 | 0 |
15/06/2022 |
4.10
|
3,800 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
14/06/2022 |
4.50
|
3,600 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
13/06/2022 |
4.70
|
11,300 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
10/06/2022 |
5.20
|
200 | 5.10 | 5.20 | 5.20 | 0 | 0 | 0 |
09/06/2022 |
5.10
|
1,700 | 4.90 | 5.10 | 4.70 | 0 | 0 | 0 |
08/06/2022 |
4.90
|
1,800 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
07/06/2022 |
4.60
|
900 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
06/06/2022 |
4.80
|
10,100 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 |
03/06/2022 |
5.10
|
1,700 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
02/06/2022 |
5.20
|
200 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
01/06/2022 |
5.30
|
2,700 | 5.60 | 5.70 | 5.30 | 0 | 0 | 0 |
31/05/2022 |
5.60
|
100 | 5.50 | 5.60 | 5.60 | 0 | 0 | 0 |
30/05/2022 |
5.50
|
3,400 | 5.40 | 5.50 | 5.10 | 0 | 0 | 0 |
27/05/2022 |
5.40
|
2,800 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
26/05/2022 |
5.40
|
2,400 | 5.50 | 6 | 5.20 | 0 | 0 | 0 |
25/05/2022 |
5.50
|
7,600 | 5 | 5.50 | 5 | 0 | 0 | 0 |
24/05/2022 |
5
|
5,500 | 5.50 | 6 | 5 | 0 | 0 | 0 |
23/05/2022 |
5.50
|
14,100 | 5.30 | 5.80 | 5 | 0 | 0 | 0 |
20/05/2022 |
5.30
|
5,400 | 4.90 | 5.30 | 5 | 0 | 0 | 0 |
19/05/2022 |
4.90
|
500 | 4.80 | 5 | 4.90 | 0 | 0 | 0 |
18/05/2022 |
4.80
|
4,400 | 4.70 | 4.90 | 4.80 | 0 | 0 | 0 |
17/05/2022 |
4.70
|
1,100 | 5 | 5.50 | 4.60 | 0 | 0 | 0 |
16/05/2022 |
5
|
300 | 4.60 | 5 | 4.80 | 0 | 0 | 0 |
13/05/2022 |
4.60
|
18,600 | 5.10 | 5.50 | 4.60 | 0 | 0 | 0 |
12/05/2022 |
5.10
|
15,400 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
11/05/2022 |
5.60
|
5,100 | 5.30 | 5.60 | 5.20 | 0 | 0 | 0 |
10/05/2022 |
5.30
|
1,700 | 4.90 | 5.30 | 5 | 0 | 0 | 0 |
09/05/2022 |
4.90
|
900 | 5.40 | 5.50 | 4.90 | 0 | 200 | -0.0 |
06/05/2022 |
5.40
|
4,000 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
05/05/2022 |
5.90
|
6,800 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
04/05/2022 |
6.50
|
600 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
29/04/2022 |
6.50
|
1,400 | 6 | 6.60 | 6.50 | 0 | 0 | 0 |
28/04/2022 |
6
|
2,100 | 5.50 | 6 | 5.70 | 0 | 0 | 0 |