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) |
0.50 | 19.23% | 155,600 | 0 | 0 |
2.60
3.10
3.10
|
2 tháng
(2024-07-22) |
0.20 | 6.90% | 252,100 | 0 | 0 |
2.50
3.10
3.10
|
3 tháng
(2024-06-24) |
-0.40 | -11.43% | 430,000 | 0 | 0 |
2.50
3.50
3.10
|
6 tháng
(2024-03-25) |
-0.70 | -18.42% | 1,255,400 | -117,070 | -0.4 |
2.50
3.90
3.10
|
12 tháng
(2023-09-26) |
-0.40 | -11.43% | 4,583,900 | -355,570 | -1.2 |
2.50
3.90
3.10
|
24 tháng
(2022-10-03) |
-0.50 | -13.89% | 15,522,156 | -450,256 | -1.6 |
2.20
4.80
3.10
|
36 tháng
(2021-10-06) |
-2.10 | -40.38% | 69,108,295 | -810,288 | -5.0 |
2.20
11.30
3.10
|
60 tháng
(2019-10-17) |
-0.10 | -3.13% | 134,914,421 | -3,839,088 | -12.7 |
2
11.30
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2022 |
4.10
|
19,042 | 4.10 | 4.10 | 3.90 | 0 | 12 | -0.0 |
19/09/2022 |
4.10
|
8,750 | 4.10 | 4.20 | 3.90 | 0 | 4 | -0.0 |
16/09/2022 |
4.10
|
15,349 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
15/09/2022 |
4.10
|
6,280 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
14/09/2022 |
4.10
|
1,514 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
13/09/2022 |
4.20
|
43,790 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
12/09/2022 |
4.20
|
7,142 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
09/09/2022 |
4.20
|
16,800 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
08/09/2022 |
4.20
|
2,500 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
07/09/2022 |
4.10
|
104,200 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
06/09/2022 |
4.30
|
21,900 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
05/09/2022 |
4.20
|
16,100 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
31/08/2022 |
4.30
|
32,340 | 4.30 | 4.30 | 4.10 | 0 | 400 | -0.0 |
30/08/2022 |
4.30
|
20,200 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
29/08/2022 |
4.30
|
75,600 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
26/08/2022 |
4.30
|
39,500 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
25/08/2022 |
4.40
|
36,200 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
24/08/2022 |
4.30
|
40,510 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
23/08/2022 |
4.30
|
9,300 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
22/08/2022 |
4.30
|
35,800 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
19/08/2022 |
4.30
|
30,600 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
18/08/2022 |
4.40
|
33,200 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
17/08/2022 |
4.50
|
46,000 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
16/08/2022 |
4.50
|
43,900 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
15/08/2022 |
4.60
|
34,200 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
12/08/2022 |
4.60
|
25,972 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
11/08/2022 |
4.60
|
57,236 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
10/08/2022 |
4.70
|
38,700 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
09/08/2022 |
4.70
|
58,800 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
08/08/2022 |
4.60
|
3,300 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
05/08/2022 |
4.60
|
38,300 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
04/08/2022 |
4.60
|
58,200 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
03/08/2022 |
4.50
|
78,700 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
02/08/2022 |
4.50
|
90,900 | 4.40 | 4.50 | 4.20 | 0 | 400 | -0.0 |
01/08/2022 |
4.40
|
40,722 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
29/07/2022 |
4.30
|
67,000 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
28/07/2022 |
4.30
|
77,800 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
27/07/2022 |
4.30
|
76,700 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
26/07/2022 |
4.30
|
19,800 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
25/07/2022 |
4.30
|
58,500 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
22/07/2022 |
4.30
|
39,500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
21/07/2022 |
4.40
|
95,600 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
20/07/2022 |
4.40
|
50,825 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
19/07/2022 |
4.30
|
27,610 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
18/07/2022 |
4.30
|
16,100 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
15/07/2022 |
4.30
|
45,800 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
14/07/2022 |
4.30
|
29,385 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
13/07/2022 |
4.20
|
33,700 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
12/07/2022 |
4.20
|
38,800 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
11/07/2022 |
4.10
|
11,200 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
08/07/2022 |
4.10
|
24,600 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
07/07/2022 |
4.10
|
56,200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
06/07/2022 |
4.10
|
42,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
05/07/2022 |
4.10
|
16,400 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
04/07/2022 |
4.10
|
40,800 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
01/07/2022 |
4.10
|
15,000 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
30/06/2022 |
4.10
|
62,300 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
29/06/2022 |
4.10
|
33,400 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
28/06/2022 |
4.20
|
40,500 | 4 | 4.20 | 4 | 0 | 0 | 0 |
27/06/2022 |
4
|
59,757 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
24/06/2022 |
4.10
|
24,400 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
23/06/2022 |
4.10
|
39,100 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
22/06/2022 |
4
|
44,540 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
21/06/2022 |
3.70
|
26,000 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
20/06/2022 |
3.70
|
63,600 | 4.10 | 4.20 | 3.70 | 0 | 0 | 0 |
17/06/2022 |
4.10
|
60,100 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
16/06/2022 |
4.50
|
20,400 | 4.50 | 4.70 | 4.20 | 0 | 0 | 0 |
15/06/2022 |
4.50
|
26,400 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
14/06/2022 |
4.60
|
17,600 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
13/06/2022 |
4.60
|
95,800 | 5 | 5 | 4.50 | 0 | 0 | 0 |
10/06/2022 |
5
|
38,200 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
09/06/2022 |
5.10
|
32,111 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
08/06/2022 |
5
|
70,179 | 5 | 5.30 | 4.90 | 0 | 0 | 0 |
07/06/2022 |
5
|
116,500 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
06/06/2022 |
5.10
|
36,800 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
03/06/2022 |
5.10
|
53,708 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
02/06/2022 |
5.10
|
100,401 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
01/06/2022 |
5.30
|
57,101 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
31/05/2022 |
5.40
|
25,008 | 5.40 | 5.50 | 4.90 | 0 | 0 | 0 |
30/05/2022 |
5.40
|
224,800 | 5.10 | 5.60 | 5 | 0 | 0 | 0 |
27/05/2022 |
5.10
|
106,940 | 5 | 5.10 | 5 | 0 | 0 | 0 |
26/05/2022 |
5
|
62,400 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
25/05/2022 |
5
|
61,400 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
24/05/2022 |
4.90
|
50,308 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
23/05/2022 |
4.90
|
50,810 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
20/05/2022 |
5.10
|
43,540 | 5 | 5.20 | 4.80 | 0 | 0 | 0 |
19/05/2022 |
5
|
28,400 | 5.10 | 5.20 | 4.70 | 0 | 0 | 0 |
18/05/2022 |
5.10
|
29,200 | 5.20 | 5.50 | 5.10 | 0 | 0 | 0 |
17/05/2022 |
5.20
|
126,500 | 4.90 | 5.30 | 4.70 | 0 | 0 | 0 |
16/05/2022 |
4.90
|
74,000 | 4.70 | 5 | 4.50 | 0 | 0 | 0 |
13/05/2022 |
4.70
|
133,500 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
12/05/2022 |
5.10
|
64,000 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
11/05/2022 |
5.40
|
31,400 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
10/05/2022 |
5.30
|
76,800 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
09/05/2022 |
5.10
|
158,200 | 5.60 | 5.60 | 5.10 | 0 | 100 | -0.0 |
06/05/2022 |
5.60
|
116,330 | 6 | 6 | 5.60 | 0 | 0 | 0 |
05/05/2022 |
6
|
61,200 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
04/05/2022 |
6.10
|
58,800 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
29/04/2022 |
6.10
|
102,800 | 6 | 6.20 | 6 | 0 | 0 | 0 |
28/04/2022 |
6
|
76,700 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |