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 | 11.11% | 200 | 0 | 0 |
1.80
2
2
|
2 tháng
(2024-07-22) |
0.30 | 17.65% | 19,000 | 0 | 0 |
1.50
2
2
|
3 tháng
(2024-06-24) |
0.40 | 25% | 26,900 | 0 | 0 |
1.50
2
2
|
6 tháng
(2024-03-29) |
0.40 | 25% | 115,000 | -18,500 | -0.0 |
1.50
2.30
2
|
12 tháng
(2023-09-29) |
-0.70 | -25.93% | 310,800 | -33,000 | -0.1 |
1.50
2.80
2
|
24 tháng
(2022-10-03) |
0 | 0% | 800,498 | -65,600 | -0.1 |
1.40
2.80
2
|
36 tháng
(2021-10-06) |
-1.20 | -37.50% | 2,382,207 | -119,590 | -0.3 |
1.40
5.10
2
|
60 tháng
(2019-10-17) |
0.40 | 25% | 3,703,835 | -121,590 | -0.3 |
1.30
5.10
2
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/03/2022 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
09/03/2022 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
08/03/2022 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
07/03/2022 |
3.70
|
0 | 3.50 | 3.70 | 3.70 | 0 | 0 | 0 |
04/03/2022 |
3.50
|
38,350 | 3.40 | 3.90 | 3.40 | 200 | 17,000 | -0.1 |
03/03/2022 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
02/03/2022 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
01/03/2022 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
28/02/2022 |
3.40
|
0 | 3.20 | 3.40 | 3.40 | 0 | 0 | 0 |
25/02/2022 |
3.20
|
24,500 | 3.40 | 3.70 | 3.20 | 0 | 400 | -0.0 |
24/02/2022 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
23/02/2022 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
22/02/2022 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
21/02/2022 |
3.40
|
0 | 3.50 | 3.40 | 3.40 | 0 | 0 | 0 |
18/02/2022 |
3.50
|
24,700 | 3.50 | 3.50 | 3.20 | 400 | 9,000 | -0.0 |
17/02/2022 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
16/02/2022 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
15/02/2022 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
14/02/2022 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
11/02/2022 |
3.50
|
14,619 | 3.20 | 3.60 | 2.90 | 0 | 0 | 0 |
10/02/2022 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
09/02/2022 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
08/02/2022 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
07/02/2022 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
28/01/2022 |
3.20
|
39,000 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
27/01/2022 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
26/01/2022 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
25/01/2022 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
24/01/2022 |
3.40
|
0 | 3.70 | 3.40 | 3.40 | 0 | 0 | 0 |
21/01/2022 |
3.70
|
2,900 | 3.60 | 3.80 | 3.10 | 0 | 1,000 | -0.0 |
20/01/2022 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
19/01/2022 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
18/01/2022 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
17/01/2022 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
14/01/2022 |
3.60
|
9,128 | 3.60 | 3.80 | 3.40 | 0 | 0 | 0 |
13/01/2022 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
12/01/2022 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
11/01/2022 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
10/01/2022 |
3.60
|
0 | 3.70 | 3.60 | 3.60 | 0 | 0 | 0 |
07/01/2022 |
3.70
|
128,570 | 3.30 | 3.70 | 3 | 1,000 | 14,000 | -0.0 |
06/01/2022 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
05/01/2022 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
04/01/2022 |
3.30
|
0 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
31/12/2021 |
3.20
|
15,500 | 3.50 | 3.60 | 3.20 | 0 | 0 | 0 |
30/12/2021 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
29/12/2021 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
28/12/2021 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
27/12/2021 |
3.50
|
0 | 3.60 | 3.50 | 3.50 | 0 | 0 | 0 |
24/12/2021 |
3.60
|
22,600 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
23/12/2021 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
22/12/2021 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
21/12/2021 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
20/12/2021 |
3.40
|
0 | 3.70 | 3.40 | 3.40 | 0 | 0 | 0 |
17/12/2021 |
3.70
|
57,700 | 3.70 | 3.70 | 3.20 | 0 | 0 | 0 |
16/12/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
15/12/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
14/12/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
13/12/2021 |
3.70
|
0 | 4 | 3.70 | 3.70 | 0 | 0 | 0 |
10/12/2021 |
4
|
19,416 | 4 | 4 | 3.50 | 0 | 0 | 0 |
09/12/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
08/12/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
07/12/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
06/12/2021 |
4
|
0 | 4.10 | 4 | 4 | 0 | 0 | 0 |
03/12/2021 |
4.10
|
76,014 | 3.80 | 4.30 | 3.30 | 0 | 6,090 | -0.0 |
02/12/2021 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
01/12/2021 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
30/11/2021 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
29/11/2021 |
3.80
|
0 | 4.20 | 3.80 | 3.80 | 0 | 0 | 0 |
26/11/2021 |
4.20
|
164,400 | 4.30 | 4.30 | 3.70 | 1,000 | 0 | 0.0 |
25/11/2021 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
24/11/2021 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
23/11/2021 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
22/11/2021 |
4.30
|
0 | 4.50 | 4.30 | 4.30 | 0 | 0 | 0 |
19/11/2021 |
4.50
|
56,800 | 4.20 | 4.50 | 3.90 | 1,000 | 0 | 0.0 |
18/11/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
17/11/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
16/11/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
15/11/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
12/11/2021 |
4.20
|
130,600 | 4.60 | 5.20 | 4 | 0 | 0 | 0 |
11/11/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
10/11/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
09/11/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
08/11/2021 |
4.60
|
0 | 4.40 | 4.60 | 4.60 | 0 | 0 | 0 |
05/11/2021 |
4.40
|
68,790 | 5.10 | 5.50 | 4.40 | 0 | 3,000 | -0.0 |
04/11/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
03/11/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
02/11/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
01/11/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
29/10/2021 |
5.10
|
56,585 | 4.60 | 5.20 | 4.90 | 0 | 0 | 0 |
28/10/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
27/10/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
26/10/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
25/10/2021 |
4.60
|
0 | 4.70 | 4.60 | 4.70 | 0 | 0 | 0 |
22/10/2021 |
4.70
|
101,000 | 4.10 | 4.70 | 4.10 | 1,500 | 0 | 0.0 |
21/10/2021 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
20/10/2021 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
19/10/2021 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
18/10/2021 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
15/10/2021 |
4.10
|
77,500 | 3.60 | 4.10 | 4 | 0 | 0 | 0 |
14/10/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |