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) |
0.10 | 2.63% | 351,600 | 0 | 0 |
3.60
4
3.90
|
2 tháng
(2024-07-22) |
0 | 0% | 555,100 | 0 | 0 |
3.60
4
3.90
|
3 tháng
(2024-06-24) |
0 | 0% | 690,200 | 0 | 0 |
3.60
4.10
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 1,595,537 | 0 | 0 |
3.60
4.60
3.90
|
12 tháng
(2023-09-26) |
-1.30 | -25% | 6,992,832 | 0 | 0 |
3.60
5.30
3.90
|
24 tháng
(2022-10-03) |
-2.97 | -43.21% | 25,525,108 | -41,700 | -0.3 |
3.60
7.10
3.90
|
36 tháng
(2021-10-06) |
-9.37 | -70.61% | 124,204,969 | -45,700 | -0.4 |
3.60
19.68
3.90
|
60 tháng
(2019-10-17) |
-1.55 | -28.49% | 176,054,073 | -354,501 | -4.0 |
3.45
19.68
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
4.73
|
55,500 | 4.63 | 4.84 | 4.63 | 0 | 0 | 0 |
05/02/2021 |
4.63
|
27,800 | 4.63 | 4.84 | 4.63 | 0 | 0 | 0 |
04/02/2021 |
4.63
|
75,200 | 4.73 | 4.84 | 4.63 | 0 | 0 | 0 |
03/02/2021 |
4.73
|
329,600 | 4.73 | 4.89 | 4.48 | 0 | 0 | 0 |
02/02/2021 |
4.73
|
26,600 | 4.68 | 4.84 | 4.58 | 0 | 0 | 0 |
01/02/2021 |
4.68
|
25,500 | 4.73 | 4.84 | 4.63 | 0 | 0 | 0 |
29/01/2021 |
4.73
|
16,400 | 4.63 | 4.73 | 4.48 | 0 | 0 | 0 |
28/01/2021 |
4.63
|
68,200 | 4.53 | 4.73 | 4.32 | 0 | 1,900 | -0.0 |
27/01/2021 |
4.53
|
86,800 | 4.63 | 4.73 | 4.17 | 0 | 0 | 0 |
26/01/2021 |
4.63
|
30,600 | 4.73 | 4.73 | 4.53 | 0 | 0 | 0 |
25/01/2021 |
4.73
|
36,500 | 4.73 | 4.78 | 4.58 | 0 | 0 | 0 |
22/01/2021 |
4.73
|
62,200 | 4.73 | 4.73 | 4.63 | 0 | 27,300 | -0.3 |
21/01/2021 |
4.73
|
30,400 | 4.73 | 4.78 | 4.68 | 0 | 0 | 0 |
20/01/2021 |
4.73
|
44,400 | 4.73 | 4.89 | 4.63 | 0 | 0 | 0 |
19/01/2021 |
4.73
|
36,100 | 4.89 | 4.94 | 4.63 | 0 | 0 | 0 |
18/01/2021 |
4.89
|
24,200 | 4.94 | 4.94 | 4.89 | 0 | 0 | 0 |
15/01/2021 |
4.94
|
37,505 | 4.99 | 4.99 | 4.84 | 0 | 3,000 | -0.0 |
14/01/2021 |
4.99
|
44,600 | 4.99 | 4.99 | 4.89 | 0 | 0 | 0 |
13/01/2021 |
4.99
|
18,600 | 4.94 | 4.99 | 4.89 | 0 | 0 | 0 |
12/01/2021 |
4.94
|
121,100 | 4.73 | 4.94 | 4.73 | 0 | 600 | -0.0 |
11/01/2021 |
4.73
|
41,200 | 4.73 | 4.73 | 4.68 | 0 | 0 | 0 |
08/01/2021 |
4.73
|
30,100 | 4.78 | 4.78 | 4.68 | 0 | 0 | 0 |
07/01/2021 |
4.78
|
39,000 | 4.78 | 4.84 | 4.73 | 0 | 0 | 0 |
06/01/2021 |
4.78
|
114,300 | 4.68 | 4.84 | 4.73 | 0 | 0 | 0 |
05/01/2021 |
4.68
|
96,300 | 4.73 | 4.78 | 4.48 | 0 | 0 | 0 |
04/01/2021 |
4.73
|
65,700 | 4.63 | 4.73 | 4.68 | 0 | 0 | 0 |
31/12/2020 |
4.63
|
74,400 | 4.58 | 4.73 | 4.63 | 0 | 0 | 0 |
30/12/2020 |
4.58
|
84,400 | 4.63 | 4.73 | 4.53 | 0 | 0 | 0 |
29/12/2020 |
4.63
|
32,500 | 4.68 | 4.73 | 4.58 | 0 | 0 | 0 |
28/12/2020 |
4.68
|
54,600 | 4.73 | 4.73 | 4.63 | 0 | 0 | 0 |
25/12/2020 |
4.73
|
40,360 | 4.78 | 4.78 | 4.68 | 0 | 0 | 0 |
24/12/2020 |
4.78
|
85,100 | 4.78 | 4.84 | 4.63 | 0 | 0 | 0 |
23/12/2020 |
4.78
|
83,200 | 4.58 | 4.84 | 4.58 | 0 | 0 | 0 |
22/12/2020 |
4.58
|
92,900 | 4.48 | 4.58 | 4.48 | 0 | 0 | 0 |
21/12/2020 |
4.48
|
61,700 | 4.37 | 4.53 | 4.42 | 0 | 0 | 0 |
18/12/2020 |
4.37
|
51,440 | 4.32 | 4.42 | 4.22 | 0 | 0 | 0 |
17/12/2020 |
4.32
|
56,500 | 4.32 | 4.32 | 4.27 | 0 | 0 | 0 |
16/12/2020 |
4.32
|
45,800 | 4.32 | 4.37 | 4.32 | 0 | 0 | 0 |
15/12/2020 |
4.32
|
56,000 | 4.32 | 4.42 | 4.27 | 0 | 0 | 0 |
14/12/2020 |
4.32
|
93,210 | 4.32 | 4.37 | 4.27 | 0 | 0 | 0 |
11/12/2020 |
4.32
|
38,900 | 4.37 | 4.37 | 4.27 | 0 | 0 | 0 |
10/12/2020 |
4.37
|
52,405 | 4.37 | 4.42 | 4.32 | 0 | 0 | 0 |
09/12/2020 |
4.37
|
58,610 | 4.37 | 4.42 | 4.37 | 0 | 0 | 0 |
08/12/2020 |
4.37
|
53,700 | 4.37 | 4.42 | 4.32 | 0 | 0 | 0 |
07/12/2020 |
4.37
|
47,800 | 4.37 | 4.48 | 4.32 | 0 | 0 | 0 |
04/12/2020 |
4.37
|
45,100 | 4.32 | 4.37 | 4.27 | 0 | 0 | 0 |
03/12/2020 |
4.32
|
60,300 | 4.32 | 4.37 | 4.32 | 0 | 0 | 0 |
02/12/2020 |
4.32
|
61,310 | 4.32 | 4.37 | 4.27 | 0 | 0 | 0 |
01/12/2020 |
4.32
|
41,200 | 4.32 | 4.32 | 4.27 | 0 | 0 | 0 |
30/11/2020 |
4.32
|
44,610 | 4.32 | 4.32 | 4.27 | 0 | 0 | 0 |
27/11/2020 |
4.32
|
64,100 | 4.32 | 4.37 | 4.32 | 0 | 0 | 0 |
26/11/2020 |
4.32
|
42,500 | 4.32 | 4.37 | 4.27 | 0 | 0 | 0 |
25/11/2020 |
4.32
|
40,200 | 4.32 | 4.37 | 4.32 | 0 | 0 | 0 |
24/11/2020 |
4.32
|
42,200 | 4.32 | 4.37 | 4.27 | 0 | 0 | 0 |
23/11/2020 |
4.32
|
63,000 | 4.32 | 4.37 | 4.27 | 0 | 0 | 0 |
20/11/2020 |
4.32
|
57,500 | 4.32 | 4.42 | 4.27 | 0 | 0 | 0 |
19/11/2020 |
4.32
|
53,400 | 4.27 | 4.32 | 4.22 | 0 | 0 | 0 |
18/11/2020 |
4.27
|
40,100 | 4.22 | 4.32 | 4.17 | 0 | 0 | 0 |
17/11/2020 |
4.22
|
55,108 | 4.22 | 4.27 | 4.17 | 0 | 0 | 0 |
16/11/2020 |
4.22
|
101,200 | 4.42 | 4.42 | 4.22 | 0 | 0 | 0 |
13/11/2020 |
4.42
|
57,200 | 4.42 | 4.42 | 4.32 | 0 | 0 | 0 |
12/11/2020 |
4.42
|
54,100 | 4.42 | 4.48 | 4.27 | 0 | 0 | 0 |
11/11/2020 |
4.42
|
184,308 | 4.06 | 4.42 | 4.06 | 0 | 0 | 0 |
10/11/2020 |
4.06
|
58,600 | 4.06 | 4.12 | 4.01 | 0 | 0 | 0 |
09/11/2020 |
4.06
|
51,500 | 4.01 | 4.12 | 4.01 | 0 | 0 | 0 |
06/11/2020 |
4.01
|
49,900 | 4.01 | 4.12 | 3.96 | 0 | 0 | 0 |
05/11/2020 |
4.01
|
40,000 | 4.01 | 4.06 | 3.96 | 0 | 0 | 0 |
04/11/2020 |
4.01
|
37,500 | 4.01 | 4.12 | 3.96 | 0 | 0 | 0 |
03/11/2020 |
4.01
|
33,200 | 3.96 | 4.01 | 3.96 | 0 | 0 | 0 |
02/11/2020 |
3.96
|
44,200 | 3.96 | 4.01 | 3.91 | 0 | 0 | 0 |
30/10/2020 |
3.96
|
40,700 | 3.91 | 4.01 | 3.91 | 0 | 0 | 0 |
29/10/2020 |
3.91
|
66,700 | 3.91 | 4.01 | 3.86 | 0 | 0 | 0 |
28/10/2020 |
3.91
|
32,900 | 3.96 | 4.01 | 3.91 | 0 | 0 | 0 |
27/10/2020 |
3.96
|
69,100 | 3.96 | 4.12 | 3.86 | 0 | 0 | 0 |
26/10/2020 |
3.96
|
39,107 | 4.01 | 4.01 | 3.96 | 0 | 6,300 | -0.0 |
23/10/2020 |
4.01
|
57,900 | 3.96 | 4.01 | 3.91 | 0 | 0 | 0 |
22/10/2020 |
3.96
|
69,800 | 3.91 | 4.01 | 3.86 | 0 | 0 | 0 |
21/10/2020 |
3.91
|
32,500 | 4.01 | 4.01 | 3.91 | 0 | 0 | 0 |
20/10/2020 |
4.01
|
42,500 | 4.01 | 4.01 | 3.91 | 0 | 0 | 0 |
19/10/2020 |
4.01
|
51,000 | 4.01 | 4.06 | 3.96 | 0 | 0 | 0 |
16/10/2020 |
4.01
|
34,300 | 4.01 | 4.06 | 4.01 | 0 | 0 | 0 |
15/10/2020 |
4.01
|
36,417 | 4.06 | 4.06 | 3.96 | 0 | 0 | 0 |
14/10/2020 |
4.06
|
32,743 | 4.06 | 4.12 | 4.06 | 0 | 0 | 0 |
13/10/2020 |
4.06
|
90,000 | 4.06 | 4.12 | 4.01 | 0 | 0 | 0 |
12/10/2020 |
4.06
|
39,900 | 4.01 | 4.06 | 4.01 | 0 | 0 | 0 |
09/10/2020 |
4.01
|
59,900 | 4.06 | 4.06 | 3.96 | 0 | 0 | 0 |
08/10/2020 |
4.06
|
44,100 | 4.01 | 4.12 | 4.01 | 0 | 0 | 0 |
07/10/2020 |
4.01
|
29,000 | 4.06 | 4.06 | 4.01 | 0 | 0 | 0 |
06/10/2020 |
4.06
|
47,200 | 4.06 | 4.12 | 4.06 | 0 | 0 | 0 |
05/10/2020 |
4.06
|
49,910 | 4.06 | 4.12 | 4.06 | 0 | 0 | 0 |
02/10/2020 |
4.06
|
50,400 | 4.06 | 4.17 | 4.06 | 0 | 0 | 0 |
01/10/2020 |
4.06
|
31,700 | 4.01 | 4.06 | 4.01 | 0 | 0 | 0 |
30/09/2020 |
4.01
|
35,200 | 4.06 | 4.06 | 4.01 | 0 | 0 | 0 |
29/09/2020 |
4.06
|
35,833 | 4.12 | 4.17 | 4.06 | 0 | 0 | 0 |
28/09/2020 |
4.12
|
40,940 | 4.12 | 4.17 | 4.12 | 0 | 0 | 0 |
25/09/2020 |
4.12
|
55,120 | 4.12 | 4.12 | 4.06 | 0 | 0 | 0 |
24/09/2020 |
4.12
|
50,110 | 4.17 | 4.17 | 4.12 | 0 | 0 | 0 |
23/09/2020 |
4.17
|
74,700 | 4.12 | 4.22 | 4.06 | 0 | 1,600 | -0.0 |
22/09/2020 |
4.12
|
52,640 | 4.06 | 4.12 | 4.01 | 0 | 1,600 | -0.0 |
21/09/2020 |
4.06
|
34,898 | 4.06 | 4.12 | 4.01 | 0 | 1,300 | -0.0 |