Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.10 | -11.11% | 288,200 | 0 | 0 |
0.80
0.90
0.80
|
2 tháng
(2024-07-22) |
-0.20 | -20% | 577,200 | 0 | 0 |
0.80
1
0.80
|
3 tháng
(2024-06-20) |
-0.30 | -27.27% | 702,500 | 0 | 0 |
0.80
1.20
0.80
|
6 tháng
(2024-03-22) |
-0.30 | -27.27% | 1,980,900 | 1,000 | 0.0 |
0.80
1.30
0.80
|
12 tháng
(2023-09-29) |
-0.90 | -52.94% | 5,212,000 | 11,000 | 0.0 |
0.80
1.70
0.80
|
24 tháng
(2022-09-29) |
-42.20 | -98.14% | 36,569,608 | 25,000 | 0.1 |
0.80
46.10
0.80
|
36 tháng
(2021-10-04) |
-6.10 | -88.40% | 41,432,826 | 25,000 | 0.1 |
0.80
52.90
0.80
|
60 tháng
(2019-10-15) |
-6.10 | -88.40% | 41,434,427 | 25,000 | 0.1 |
0.80
52.90
0.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/06/2023 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
31/05/2023 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
30/05/2023 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
29/05/2023 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
26/05/2023 |
3.40
|
823,771 | 3.90 | 3.90 | 3.40 | 0 | 0 | 0 |
25/05/2023 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
24/05/2023 |
3.90
|
314,003 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
23/05/2023 |
3.90
|
1,081,039 | 4.20 | 4.30 | 3.80 | 0 | 0 | 0 |
22/05/2023 |
4.20
|
240,600 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
19/05/2023 |
4.30
|
361,465 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
18/05/2023 |
4.60
|
974,100 | 4.10 | 4.70 | 4.20 | 0 | 0 | 0 |
17/05/2023 |
4.10
|
365,682 | 4 | 4.20 | 4 | 0 | 0 | 0 |
16/05/2023 |
4
|
230,854 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
15/05/2023 |
4.20
|
220,315 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
12/05/2023 |
4.20
|
453,700 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
11/05/2023 |
4.20
|
270,600 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
10/05/2023 |
3.90
|
396,748 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
09/05/2023 |
3.80
|
74,801 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
08/05/2023 |
3.80
|
118,600 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
05/05/2023 |
3.80
|
369,370 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
04/05/2023 |
3.90
|
116,800 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
28/04/2023 |
3.90
|
200,870 | 4 | 4 | 3.80 | 0 | 0 | 0 |
27/04/2023 |
4
|
23,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
26/04/2023 |
4
|
32,701 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
25/04/2023 |
3.90
|
70,600 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
24/04/2023 |
3.90
|
105,023 | 4 | 4 | 3.90 | 0 | 0 | 0 |
21/04/2023 |
4
|
124,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
20/04/2023 |
4
|
68,824 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
19/04/2023 |
4
|
59,212 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
18/04/2023 |
4.10
|
181,854 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
17/04/2023 |
4.10
|
186,400 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
14/04/2023 |
4.10
|
101,332 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
13/04/2023 |
4.20
|
128,951 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
12/04/2023 |
4.20
|
144,800 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
11/04/2023 |
4.30
|
104,700 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
10/04/2023 |
4.20
|
283,295 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
07/04/2023 |
4.30
|
172,201 | 4.40 | 4.60 | 4.30 | 7,400 | 0 | 0.0 |
06/04/2023 |
4.40
|
527,452 | 4.20 | 4.70 | 4.20 | 0 | 0 | 0 |
05/04/2023 |
4.20
|
235,400 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
04/04/2023 |
4.20
|
138,922 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
03/04/2023 |
4.20
|
191,003 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
31/03/2023 |
4.20
|
173,026 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
30/03/2023 |
4.20
|
247,326 | 4.20 | 4.50 | 4.10 | 0 | 0 | 0 |
29/03/2023 |
4.20
|
128,600 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
28/03/2023 |
4.40
|
189,403 | 4.10 | 4.60 | 4 | 0 | 0 | 0 |
27/03/2023 |
4.10
|
107,531 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
24/03/2023 |
4.20
|
104,400 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
23/03/2023 |
4.10
|
600 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
22/03/2023 |
4.10
|
61,000 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
21/03/2023 |
4.30
|
285,000 | 4 | 4.40 | 4 | 0 | 0 | 0 |
20/03/2023 |
4
|
108,400 | 4.20 | 4.30 | 3.90 | 0 | 0 | 0 |
17/03/2023 |
4.20
|
139,700 | 4.40 | 4.50 | 4.10 | 0 | 0 | 0 |
16/03/2023 |
4.40
|
117,003 | 4.70 | 4.70 | 4.10 | 0 | 0 | 0 |
15/03/2023 |
4.70
|
153,700 | 4.30 | 4.70 | 4.40 | 0 | 0 | 0 |
14/03/2023 |
4.30
|
226,110 | 4.70 | 4.70 | 4.20 | 0 | 0 | 0 |
13/03/2023 |
4.70
|
156,862 | 5 | 5 | 4.50 | 0 | 0 | 0 |
10/03/2023 |
5
|
110,700 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
09/03/2023 |
5.20
|
166,900 | 4.90 | 5.20 | 4.80 | 0 | 0 | 0 |
08/03/2023 |
4.90
|
246,067 | 5.30 | 5.30 | 4.70 | 0 | 0 | 0 |
07/03/2023 |
5.30
|
389,720 | 5.50 | 5.70 | 5.10 | 0 | 0 | 0 |
06/03/2023 |
5.50
|
817,326 | 4.80 | 5.50 | 4.90 | 0 | 0 | 0 |
03/03/2023 |
4.80
|
96,500 | 4.30 | 4.80 | 4.80 | 0 | 0 | 0 |
02/03/2023 |
4.30
|
212,832 | 3.90 | 4.30 | 3.90 | 0 | 0 | 0 |
01/03/2023 |
3.90
|
100,100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
28/02/2023 |
3.90
|
56,410 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
27/02/2023 |
3.80
|
535,645 | 4.40 | 4.40 | 3.80 | 0 | 0 | 0 |
24/02/2023 |
4.40
|
113,903 | 4.20 | 4.60 | 4.30 | 0 | 0 | 0 |
23/02/2023 |
4.20
|
460,082 | 4.50 | 4.70 | 4.10 | 0 | 0 | 0 |
22/02/2023 |
4.50
|
732,250 | 5.10 | 5.10 | 4.50 | 0 | 0 | 0 |
21/02/2023 |
5.10
|
523,626 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
20/02/2023 |
5.40
|
78,000 | 6.10 | 6.10 | 5.20 | 0 | 0 | 0 |
16/02/2023 |
6.10
|
39,402 | 6 | 6.30 | 5.80 | 0 | 0 | 0 |
15/02/2023 |
6
|
165,419 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
14/02/2023 |
5.60
|
87,300 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
13/02/2023 |
5.40
|
181,533 | 6 | 6 | 5.10 | 0 | 0 | 0 |
10/02/2023 |
6
|
56,602 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
09/02/2023 |
6.30
|
76,201 | 6 | 6.60 | 5.80 | 0 | 0 | 0 |
08/02/2023 |
6
|
152,400 | 6.10 | 6.20 | 5.70 | 0 | 0 | 0 |
07/02/2023 |
6.10
|
119,330 | 6.50 | 6.60 | 6.10 | 0 | 0 | 0 |
06/02/2023 |
6.50
|
91,853 | 6.60 | 6.70 | 6.30 | 0 | 0 | 0 |
03/02/2023 |
6.60
|
136,900 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
02/02/2023 |
6.90
|
111,331 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
01/02/2023 |
7.10
|
180,853 | 7.20 | 7.40 | 7 | 0 | 0 | 0 |
31/01/2023 |
7.20
|
84,801 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
30/01/2023 |
7.10
|
274,100 | 7.40 | 7.50 | 6.90 | 0 | 0 | 0 |
27/01/2023 |
7.40
|
207,128 | 7.80 | 8 | 7.10 | 0 | 0 | 0 |
19/01/2023 |
7.80
|
325,349 | 7.40 | 8.20 | 7.20 | 0 | 0 | 0 |
18/01/2023 |
7.40
|
138,001 | 6.80 | 7.40 | 6.70 | 0 | 0 | 0 |
17/01/2023 |
6.80
|
705,205 | 7.60 | 7.60 | 6.60 | 0 | 0 | 0 |
16/01/2023 |
7.60
|
470,096 | 9 | 9 | 7.60 | 0 | 0 | 0 |
13/01/2023 |
9
|
158,931 | 10.20 | 10.40 | 8.50 | 0 | 0 | 0 |
12/01/2023 |
10.20
|
583,083 | 10.20 | 11.80 | 8.80 | 0 | 0 | 0 |
11/01/2023 |
10.20
|
1,002,356 | 11.90 | 13.60 | 10.20 | 0 | 0 | 0 |
10/01/2023 |
11.90
|
850,300 | 14 | 14 | 11.90 | 0 | 0 | 0 |
09/01/2023 |
14
|
393,560 | 16.40 | 16.40 | 14 | 0 | 0 | 0 |
06/01/2023 |
16.40
|
247,581 | 19.20 | 19.20 | 16.40 | 0 | 0 | 0 |
05/01/2023 |
19.20
|
446,200 | 22.50 | 22.50 | 19.20 | 0 | 0 | 0 |
04/01/2023 |
22.50
|
275,410 | 24.90 | 24.90 | 22.50 | 0 | 0 | 0 |
03/01/2023 |
24.90
|
228,200 | 36 | 36 | 24.90 | 0 | 0 | 0 |
30/12/2022 |
36
|
374,920 | 32.60 | 37.40 | 27.80 | 0 | 0 | 0 |