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 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-03-25) |
-0.20 | -33.33% | 3,338,555 | 1,000 | 0.0 |
0.40
0.60
0.40
|
12 tháng
(2023-09-25) |
-0.30 | -42.86% | 18,344,511 | -16,590 | -0.0 |
0.40
0.70
0.40
|
24 tháng
(2022-09-30) |
-0.80 | -66.67% | 77,236,971 | -86,600 | -0.1 |
0.40
1.20
0.40
|
36 tháng
(2021-10-05) |
-3.40 | -89.47% | 363,433,751 | -122,000 | -0.1 |
0.40
6.90
0.40
|
60 tháng
(2019-10-16) |
-0.10 | -20% | 991,974,106 | -24,375 | 0.1 |
0.30
6.90
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/03/2022 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
08/03/2022 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
07/03/2022 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
04/03/2022 |
3.90
|
3,293,164 | 3.70 | 4.10 | 3.70 | 0 | 0 | 0 |
03/03/2022 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
02/03/2022 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
01/03/2022 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
28/02/2022 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
25/02/2022 |
3.60
|
4,138,430 | 4 | 4 | 3.40 | 100 | 55,400 | -0.2 |
24/02/2022 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
23/02/2022 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
22/02/2022 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
21/02/2022 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
18/02/2022 |
4
|
2,739,371 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
17/02/2022 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
16/02/2022 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
15/02/2022 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
14/02/2022 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
11/02/2022 |
4
|
3,238,075 | 3.90 | 4.30 | 3.80 | 100 | 0 | 0.0 |
10/02/2022 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
09/02/2022 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
08/02/2022 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
07/02/2022 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
28/01/2022 |
3.90
|
2,237,283 | 3.90 | 4.50 | 3.90 | 0 | 2,500 | -0.0 |
27/01/2022 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
26/01/2022 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
25/01/2022 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
24/01/2022 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
21/01/2022 |
4.40
|
7,353,935 | 5 | 5.10 | 4.30 | 12,700 | 173,700 | -0.7 |
20/01/2022 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
19/01/2022 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
18/01/2022 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
17/01/2022 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
14/01/2022 |
5
|
870,103 | 5 | 5.10 | 5 | 0 | 0 | 0 |
13/01/2022 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
12/01/2022 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
11/01/2022 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
10/01/2022 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
07/01/2022 |
5.80
|
7,794,060 | 5.40 | 5.80 | 5.30 | 4,700 | 1,100 | 0.0 |
06/01/2022 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
05/01/2022 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
04/01/2022 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
31/12/2021 |
5.20
|
7,993,469 | 4.80 | 5.20 | 4.60 | 160,500 | 15,500 | 0.7 |
30/12/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
29/12/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
28/12/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
27/12/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
24/12/2021 |
4.70
|
14,811,880 | 5.10 | 5.30 | 4.40 | 22,400 | 32,200 | -0.1 |
23/12/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
22/12/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
21/12/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
20/12/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
17/12/2021 |
5.10
|
902,077 | 5.10 | 6.70 | 5.10 | 1,000 | 0 | 0.0 |
16/12/2021 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
15/12/2021 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
14/12/2021 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
13/12/2021 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
10/12/2021 |
5.90
|
882,386 | 5.90 | 6.50 | 5.90 | 11,000 | 0 | 0.1 |
09/12/2021 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
08/12/2021 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
07/12/2021 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
06/12/2021 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
03/12/2021 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
02/12/2021 |
6.90
|
4,257,391 | 6.60 | 7 | 6.60 | 8,700 | 0 | 0.1 |
01/12/2021 |
6.60
|
4,691,458 | 6.20 | 6.70 | 6.20 | 40,600 | 100 | 0.3 |
30/11/2021 |
6.40
|
4,730,246 | 6.10 | 6.50 | 5.90 | 0 | 19,200 | -0.1 |
29/11/2021 |
6
|
3,186,497 | 5.80 | 6.10 | 5.50 | 21,700 | 2,200 | 0.1 |
26/11/2021 |
5.90
|
3,507,090 | 6 | 6.30 | 5.70 | 700 | 37,200 | -0.2 |
25/11/2021 |
6
|
2,503,377 | 6.20 | 6.20 | 5.80 | 600 | 400 | 0.0 |
24/11/2021 |
6.10
|
2,305,851 | 6 | 6.50 | 5.90 | 700 | 4,500 | -0.0 |
23/11/2021 |
6
|
3,383,317 | 5.50 | 6.10 | 5.30 | 34,900 | 0 | 0.2 |
22/11/2021 |
6
|
7,297,523 | 6.80 | 6.80 | 6 | 19,400 | 65,000 | -0.3 |
19/11/2021 |
6.80
|
8,653,156 | 6.60 | 7.40 | 6.20 | 15,700 | 11,500 | 0.0 |
18/11/2021 |
6.60
|
5,194,855 | 6.10 | 6.60 | 6 | 6,500 | 0 | 0.0 |
17/11/2021 |
6.10
|
5,514,018 | 5.60 | 6.20 | 5.30 | 25,000 | 500 | 0.1 |
16/11/2021 |
5.60
|
8,649,695 | 6.20 | 6.20 | 5.30 | 45,300 | 20,000 | 0.1 |
15/11/2021 |
6.10
|
8,894,451 | 5.40 | 6.20 | 5.40 | 3,100 | 0 | 0.0 |
12/11/2021 |
5.60
|
6,199,933 | 5.10 | 5.60 | 5.10 | 10,500 | 1,100 | 0.0 |
11/11/2021 |
5.10
|
6,521,711 | 4.60 | 5.20 | 4.60 | 10,000 | 0 | 0.0 |
10/11/2021 |
4.60
|
3,299,922 | 4.60 | 4.70 | 4.50 | 0 | 20,000 | -0.1 |
09/11/2021 |
4.60
|
3,631,021 | 4.60 | 4.70 | 4.50 | 100 | 11,100 | -0.1 |
08/11/2021 |
4.60
|
2,983,684 | 4.50 | 4.60 | 4.40 | 3,700 | 400 | 0.0 |
05/11/2021 |
4.50
|
2,868,267 | 4.40 | 4.60 | 4.30 | 0 | 1,100 | -0.0 |
04/11/2021 |
4.40
|
3,268,002 | 4.40 | 4.50 | 4.20 | 0 | 3,400 | -0.0 |
03/11/2021 |
4.40
|
4,498,741 | 4.60 | 4.90 | 4.30 | 0 | 91,500 | -0.4 |
02/11/2021 |
4.80
|
4,279,458 | 4.60 | 4.80 | 4.50 | 7,000 | 7,500 | -0.0 |
01/11/2021 |
4.60
|
6,842,645 | 4.30 | 4.80 | 4.20 | 4,600 | 900 | 0.0 |
29/10/2021 |
4.30
|
2,751,895 | 4.30 | 4.40 | 4.20 | 10,000 | 10,100 | -0.0 |
28/10/2021 |
4.30
|
3,568,807 | 4.40 | 4.50 | 4.20 | 1,500 | 0 | 0.0 |
27/10/2021 |
4.50
|
3,833,245 | 4.30 | 4.60 | 4.30 | 1,200 | 0 | 0.0 |
26/10/2021 |
4.40
|
2,939,679 | 4.40 | 4.40 | 4.20 | 15,100 | 0 | 0.1 |
25/10/2021 |
4.40
|
3,833,704 | 4.50 | 4.50 | 4.20 | 5,500 | 15,000 | -0.0 |
22/10/2021 |
4.40
|
1,839,808 | 4.40 | 4.50 | 4.30 | 500 | 300 | 0.0 |
21/10/2021 |
4.40
|
5,032,583 | 4.40 | 4.60 | 4.20 | 3,000 | 7,000 | -0.0 |
20/10/2021 |
4.40
|
5,038,752 | 4.20 | 4.60 | 4.10 | 0 | 100,000 | -0.4 |
19/10/2021 |
4.20
|
2,034,528 | 4.20 | 4.30 | 4 | 1,300 | 0 | 0.0 |
18/10/2021 |
4.30
|
3,636,190 | 4.20 | 4.40 | 4.10 | 16,500 | 0 | 0.1 |
15/10/2021 |
4.20
|
7,217,427 | 3.90 | 4.30 | 3.80 | 100,300 | 0 | 0.4 |
14/10/2021 |
3.90
|
2,497,997 | 3.80 | 3.90 | 3.60 | 0 | 1,000 | -0.0 |
13/10/2021 |
3.80
|
1,596,372 | 3.70 | 3.80 | 3.60 | 500 | 0 | 0.0 |