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) |
-0.30 | -6% | 741,800 | 0 | 0 |
4.70
5.10
4.70
|
2 tháng
(2024-07-22) |
0.10 | 2.17% | 1,561,700 | 0 | 0 |
4.10
5.10
4.70
|
3 tháng
(2024-06-24) |
-0.10 | -2.08% | 2,088,300 | -4,700 | -0.0 |
4.10
5.10
4.70
|
6 tháng
(2024-03-25) |
-1.40 | -22.95% | 7,169,843 | -4,700 | -0.0 |
4.10
6.10
4.70
|
12 tháng
(2023-09-26) |
1.40 | 42.42% | 17,592,852 | -4,700 | -0.0 |
3
6.50
4.70
|
24 tháng
(2022-10-03) |
-0.80 | -14.55% | 42,207,065 | -4,700 | -0.0 |
2.30
6.50
4.70
|
36 tháng
(2021-10-06) |
-1.72 | -26.81% | 84,931,317 | -8,200 | -0.1 |
2.30
14.70
4.70
|
60 tháng
(2019-10-17) |
3.32 | 241.53% | 111,564,191 | -46,320 | -0.2 |
1.28
14.70
4.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2023 |
3.80
|
22,600 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
28/11/2023 |
3.90
|
44,800 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
27/11/2023 |
3.80
|
93,610 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
24/11/2023 |
3.70
|
48,600 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
23/11/2023 |
3.80
|
203,503 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
22/11/2023 |
3.70
|
14,200 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
21/11/2023 |
3.80
|
69,349 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
20/11/2023 |
3.90
|
58,000 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
17/11/2023 |
3.80
|
71,723 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
16/11/2023 |
3.90
|
91,100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
15/11/2023 |
3.90
|
104,506 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
14/11/2023 |
3.90
|
24,472 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
13/11/2023 |
4
|
64,600 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
10/11/2023 |
3.90
|
71,100 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
09/11/2023 |
3.90
|
196,001 | 3.60 | 4.10 | 3.60 | 0 | 0 | 0 |
08/11/2023 |
3.70
|
58,822 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
07/11/2023 |
3.50
|
81,100 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
06/11/2023 |
3.40
|
63,535 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
03/11/2023 |
3.20
|
13,300 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
02/11/2023 |
3.40
|
76,400 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
01/11/2023 |
3.20
|
74,400 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
31/10/2023 |
3.20
|
49,900 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
30/10/2023 |
3.30
|
36,500 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
27/10/2023 |
3.30
|
102,700 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
26/10/2023 |
3.20
|
198,300 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
25/10/2023 |
3.20
|
81,600 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
24/10/2023 |
3.20
|
24,400 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
23/10/2023 |
3.20
|
3,800 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
20/10/2023 |
3.20
|
70,000 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
19/10/2023 |
3.20
|
47,300 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
18/10/2023 |
3.20
|
270,000 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
17/10/2023 |
3.20
|
45,500 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
16/10/2023 |
3.20
|
23,200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
13/10/2023 |
3.30
|
37,200 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
12/10/2023 |
3.30
|
41,900 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
11/10/2023 |
3.40
|
51,700 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
10/10/2023 |
3.20
|
20,100 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
09/10/2023 |
3.20
|
42,600 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
06/10/2023 |
3.10
|
21,200 | 3 | 3.40 | 3.10 | 0 | 0 | 0 |
05/10/2023 |
3
|
108,600 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
04/10/2023 |
3.10
|
55,900 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
03/10/2023 |
3.10
|
54,800 | 3.40 | 3.40 | 3 | 0 | 0 | 0 |
02/10/2023 |
3.40
|
33,500 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
29/09/2023 |
3.50
|
36,300 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
28/09/2023 |
3.20
|
60,000 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
27/09/2023 |
3.30
|
108,200 | 3.30 | 3.40 | 3 | 0 | 0 | 0 |
26/09/2023 |
3.30
|
35,300 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
25/09/2023 |
3.40
|
195,400 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
22/09/2023 |
3.70
|
47,900 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
21/09/2023 |
3.80
|
64,100 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
20/09/2023 |
3.80
|
69,900 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
19/09/2023 |
3.80
|
70,700 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
18/09/2023 |
3.90
|
16,800 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
15/09/2023 |
3.90
|
96,800 | 3.90 | 3.90 | 3.50 | 0 | 0 | 0 |
14/09/2023 |
3.90
|
72,400 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
13/09/2023 |
3.90
|
81,400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
12/09/2023 |
4
|
114,500 | 4 | 4 | 3.80 | 0 | 0 | 0 |
11/09/2023 |
4
|
95,400 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
08/09/2023 |
4.10
|
131,300 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
07/09/2023 |
4
|
145,800 | 4 | 4 | 3.90 | 0 | 0 | 0 |
06/09/2023 |
4
|
114,600 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
05/09/2023 |
4
|
102,500 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
31/08/2023 |
4
|
39,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
30/08/2023 |
4
|
49,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
29/08/2023 |
4
|
54,200 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
28/08/2023 |
3.90
|
109,700 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
25/08/2023 |
4
|
58,000 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
24/08/2023 |
3.90
|
255,800 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
23/08/2023 |
3.90
|
117,300 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
22/08/2023 |
4
|
86,100 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
21/08/2023 |
4
|
122,100 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
18/08/2023 |
3.90
|
247,900 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
17/08/2023 |
4.10
|
133,500 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
16/08/2023 |
4.30
|
102,600 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
15/08/2023 |
4.30
|
191,000 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
14/08/2023 |
4.40
|
160,300 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
11/08/2023 |
4.40
|
196,800 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
10/08/2023 |
4.40
|
266,600 | 4.70 | 4.80 | 4.40 | 0 | 0 | 0 |
09/08/2023 |
4.70
|
550,000 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
08/08/2023 |
4.50
|
463,200 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
07/08/2023 |
4.40
|
426,700 | 4.10 | 4.50 | 4 | 0 | 0 | 0 |
04/08/2023 |
4.10
|
124,200 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
03/08/2023 |
4.10
|
164,900 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
02/08/2023 |
4.10
|
226,200 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
01/08/2023 |
4.10
|
298,100 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
31/07/2023 |
4.30
|
348,800 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
28/07/2023 |
4.20
|
216,600 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
27/07/2023 |
4.30
|
429,400 | 4.30 | 4.70 | 4 | 0 | 0 | 0 |
26/07/2023 |
4.30
|
427,800 | 4 | 4.30 | 3.80 | 0 | 0 | 0 |
25/07/2023 |
4
|
502,000 | 4.10 | 4.20 | 3.40 | 0 | 0 | 0 |
24/07/2023 |
4.10
|
322,100 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
21/07/2023 |
4.10
|
79,700 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
20/07/2023 |
4.10
|
186,100 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
19/07/2023 |
4.10
|
340,000 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
18/07/2023 |
4.30
|
191,300 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
17/07/2023 |
4.40
|
192,400 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
14/07/2023 |
4.30
|
227,700 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
13/07/2023 |
4.20
|
111,900 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
12/07/2023 |
4.20
|
112,500 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
11/07/2023 |
4.20
|
152,200 | 4.10 | 4.30 | 4.20 | 0 | 0 | 0 |