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) |
08/07/2021 |
3.40
|
2,500 | 3.30 | 3.40 | 3.30 | 100 | 0 | 0.0 |
07/07/2021 |
3.30
|
1,100 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
06/07/2021 |
3.30
|
2,100 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
05/07/2021 |
3.50
|
1,200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
02/07/2021 |
3.50
|
2,000 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
01/07/2021 |
3.50
|
600 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
30/06/2021 |
3.50
|
6,100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
29/06/2021 |
3.60
|
1,400 | 3.50 | 3.60 | 3.60 | 0 | 0 | 0 |
28/06/2021 |
3.50
|
5,100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
25/06/2021 |
3.60
|
4,200 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
24/06/2021 |
3.60
|
1,500 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
23/06/2021 |
3.60
|
17,900 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
22/06/2021 |
3.60
|
17,114 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
21/06/2021 |
3.50
|
9,900 | 3.40 | 3.50 | 3.50 | 0 | 0 | 0 |
18/06/2021 |
3.40
|
28,200 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
17/06/2021 |
3.40
|
3,500 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
16/06/2021 |
3.40
|
2,500 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
15/06/2021 |
3.60
|
86,300 | 3.50 | 3.60 | 3.20 | 3,000 | 0 | 0.0 |
14/06/2021 |
3.50
|
28,600 | 3.60 | 3.70 | 3.30 | 0 | 0 | 0 |
11/06/2021 |
3.60
|
50,600 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
10/06/2021 |
3.80
|
700 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
09/06/2021 |
3.80
|
2,010 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
08/06/2021 |
3.70
|
9,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
07/06/2021 |
3.80
|
20,900 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
04/06/2021 |
3.80
|
11,700 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
03/06/2021 |
3.70
|
28,400 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
02/06/2021 |
3.70
|
200 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
01/06/2021 |
3.60
|
9,600 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
31/05/2021 |
3.70
|
700 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
28/05/2021 |
3.70
|
1,300 | 3.60 | 3.80 | 3.60 | 100 | 0 | 0.0 |
27/05/2021 |
3.60
|
300 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
26/05/2021 |
3.70
|
20,100 | 3.70 | 3.70 | 3.60 | 5,000 | 0 | 0.0 |
25/05/2021 |
3.70
|
2,100 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
24/05/2021 |
3.60
|
3,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
21/05/2021 |
3.60
|
3,500 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
20/05/2021 |
3.60
|
4,300 | 3.50 | 3.70 | 3.60 | 0 | 0 | 0 |
19/05/2021 |
3.50
|
9,400 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
18/05/2021 |
3.70
|
14,750 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
17/05/2021 |
3.50
|
35,900 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
14/05/2021 |
3.50
|
12,400 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
13/05/2021 |
3.60
|
35,600 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
12/05/2021 |
3.50
|
18,050 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
11/05/2021 |
3.60
|
4,000 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
10/05/2021 |
3.40
|
12,300 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
07/05/2021 |
3.60
|
54,100 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
06/05/2021 |
3.90
|
29,600 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
05/05/2021 |
4.10
|
7,600 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
04/05/2021 |
3.90
|
8,200 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
29/04/2021 |
4.20
|
200 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
28/04/2021 |
4.20
|
62,300 | 4 | 4.40 | 3.60 | 0 | 0 | 0 |
27/04/2021 |
4
|
52,100 | 3.90 | 4.10 | 3.60 | 0 | 0 | 0 |
26/04/2021 |
3.90
|
17,800 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
23/04/2021 |
4.20
|
44,300 | 4 | 4.20 | 3.60 | 0 | 0 | 0 |
22/04/2021 |
4
|
44,400 | 4.40 | 4.40 | 4 | 300 | 0 | 0.0 |
20/04/2021 |
4.40
|
25,700 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
19/04/2021 |
4.40
|
68,400 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
16/04/2021 |
4.60
|
53,778 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
15/04/2021 |
4.80
|
103,700 | 5 | 5 | 4.60 | 0 | 0 | 0 |
14/04/2021 |
5
|
28,200 | 5 | 5 | 4.70 | 0 | 0 | 0 |
13/04/2021 |
5
|
49,400 | 5 | 5.20 | 4.60 | 0 | 0 | 0 |
12/04/2021 |
5
|
149,829 | 4.60 | 5 | 4.50 | 2,500 | 0 | 0.0 |
09/04/2021 |
4.60
|
41,900 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
08/04/2021 |
4.60
|
106,800 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
07/04/2021 |
4.40
|
120,925 | 4 | 4.40 | 4.10 | 0 | 0 | 0 |
06/04/2021 |
4
|
56,003 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
05/04/2021 |
3.80
|
33,506 | 3.70 | 3.80 | 3.60 | 100 | 0 | 0.0 |
02/04/2021 |
3.70
|
18,100 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
01/04/2021 |
3.70
|
17,700 | 3.90 | 3.90 | 3.60 | 100 | 0 | 0.0 |
31/03/2021 |
3.90
|
26,300 | 3.90 | 4 | 3.60 | 0 | 0 | 0 |
30/03/2021 |
3.90
|
39,800 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
29/03/2021 |
3.60
|
27,800 | 3.30 | 3.60 | 3.40 | 0 | 0 | 0 |
26/03/2021 |
3.30
|
25,602 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
25/03/2021 |
3.50
|
54,004 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
24/03/2021 |
3.50
|
38,800 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
23/03/2021 |
3.80
|
41,000 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
22/03/2021 |
3.90
|
140,215 | 3.60 | 3.90 | 3.80 | 0 | 0 | 0 |
19/03/2021 |
3.60
|
90,155 | 3.30 | 3.60 | 3.50 | 0 | 0 | 0 |
18/03/2021 |
3.30
|
50,205 | 3 | 3.30 | 3.20 | 0 | 0 | 0 |
17/03/2021 |
3
|
81,700 | 2.80 | 3 | 2.70 | 0 | 0 | 0 |
16/03/2021 |
2.80
|
6,000 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
15/03/2021 |
2.80
|
700 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
12/03/2021 |
2.80
|
7,800 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
11/03/2021 |
2.90
|
22,907 | 2.80 | 2.90 | 2.60 | 0 | 0 | 0 |
10/03/2021 |
2.80
|
4,260 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
09/03/2021 |
2.70
|
28,640 | 3 | 3 | 2.70 | 0 | 0 | 0 |
08/03/2021 |
3
|
22,850 | 2.80 | 3 | 2.70 | 0 | 15,000 | -0.0 |
05/03/2021 |
2.80
|
13,950 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
04/03/2021 |
2.80
|
16,200 | 2.80 | 3 | 2.70 | 0 | 0 | 0 |
03/03/2021 |
2.80
|
14,300 | 2.90 | 3.10 | 2.70 | 0 | 0 | 0 |
02/03/2021 |
2.90
|
27,600 | 2.70 | 2.90 | 2.80 | 0 | 0 | 0 |
01/03/2021 |
2.70
|
12,900 | 2.50 | 2.70 | 2.60 | 0 | 0 | 0 |
26/02/2021 |
2.50
|
21,013 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
25/02/2021 |
2.60
|
12,100 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
24/02/2021 |
2.60
|
29,900 | 2.60 | 2.80 | 2.60 | 6,900 | 0 | 0.0 |
23/02/2021 |
2.60
|
16,400 | 2.40 | 2.60 | 2.50 | 8,100 | 0 | 0.0 |
22/02/2021 |
2.40
|
51,000 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
19/02/2021 |
2.50
|
11,900 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
18/02/2021 |
2.50
|
9,400 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
17/02/2021 |
2.50
|
20,300 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
09/02/2021 |
2.40
|
5,900 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |