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 | -2.33% | 150,900 | 0 | 0 |
4.10
4.30
4.20
|
2 tháng
(2024-07-22) |
-0.40 | -8.70% | 438,200 | -300 | -0.0 |
4
4.60
4.20
|
3 tháng
(2024-06-24) |
-0.40 | -8.70% | 1,097,700 | -300 | -0.0 |
4
4.70
4.20
|
6 tháng
(2024-03-25) |
0.10 | 2.44% | 3,695,800 | -300 | -0.0 |
3.70
4.90
4.20
|
12 tháng
(2023-09-26) |
-0.60 | -12.50% | 5,553,100 | -3,600 | -0.0 |
3.70
5
4.20
|
24 tháng
(2022-10-03) |
-0.60 | -12.50% | 11,977,729 | -26,200 | -0.2 |
2.40
6.40
4.20
|
36 tháng
(2021-10-06) |
-4.44 | -51.42% | 33,748,159 | 5,500 | 0.3 |
2.40
17.56
4.20
|
60 tháng
(2019-10-17) |
-0.71 | -14.53% | 45,924,753 | -12,200 | 0.2 |
2.18
17.56
4.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
4.40
|
23,400 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
06/07/2023 |
4.20
|
10,800 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
05/07/2023 |
4.40
|
8,200 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
04/07/2023 |
4.40
|
42,400 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
03/07/2023 |
4.40
|
200 | 4.20 | 4.50 | 4.40 | 0 | 0 | 0 |
30/06/2023 |
4.20
|
12,600 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
29/06/2023 |
4.30
|
17,500 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
28/06/2023 |
4.50
|
17,200 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
27/06/2023 |
4.60
|
100 | 4.40 | 4.60 | 4.60 | 0 | 0 | 0 |
26/06/2023 |
4.40
|
12,700 | 4.40 | 4.60 | 4.20 | 0 | 0 | 0 |
23/06/2023 |
4.40
|
18,000 | 4.50 | 4.60 | 4.20 | 0 | 0 | 0 |
22/06/2023 |
4.50
|
32,200 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
21/06/2023 |
4.70
|
21,500 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
20/06/2023 |
4.50
|
50,640 | 4.40 | 4.80 | 4.20 | 0 | 0 | 0 |
19/06/2023 |
4.40
|
87,900 | 5 | 5 | 4.40 | 0 | 0 | 0 |
16/06/2023 |
5
|
106,700 | 5.20 | 5.60 | 5 | 0 | 16,200 | -0.1 |
15/06/2023 |
5.20
|
52,750 | 5.30 | 5.90 | 5.20 | 0 | 0 | 0 |
14/06/2023 |
5.30
|
172,200 | 5 | 5.70 | 5.20 | 0 | 21,800 | -0.1 |
13/06/2023 |
5
|
97,300 | 4.70 | 5 | 5 | 0 | 0 | 0 |
12/06/2023 |
4.70
|
133,900 | 4.20 | 4.70 | 4.30 | 0 | 0 | 0 |
09/06/2023 |
4.20
|
31,800 | 4.20 | 4.30 | 4.10 | 100 | 0 | 0.0 |
08/06/2023 |
4.20
|
24,500 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
07/06/2023 |
4.40
|
52,808 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
06/06/2023 |
4.30
|
22,700 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
05/06/2023 |
4.30
|
47,300 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
02/06/2023 |
4.20
|
61,700 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
01/06/2023 |
4.40
|
61,202 | 4.50 | 4.50 | 4 | 0 | 0 | 0 |
31/05/2023 |
4.50
|
79,240 | 4.10 | 4.50 | 4.20 | 0 | 0 | 0 |
30/05/2023 |
4.10
|
106,606 | 3.60 | 4.10 | 3.90 | 0 | 0 | 0 |
29/05/2023 |
3.60
|
12,700 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
26/05/2023 |
3.40
|
23,000 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
25/05/2023 |
3.30
|
6,000 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
24/05/2023 |
3.40
|
12,290 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
23/05/2023 |
3.30
|
8,900 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
22/05/2023 |
3.40
|
1,900 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
19/05/2023 |
3.30
|
18,274 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
18/05/2023 |
3.40
|
5,300 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
17/05/2023 |
3.50
|
3,926 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
16/05/2023 |
3.50
|
3,100 | 3.30 | 3.50 | 3.40 | 0 | 0 | 0 |
15/05/2023 |
3.30
|
33,000 | 3.70 | 3.70 | 3.30 | 0 | 0 | 0 |
12/05/2023 |
3.70
|
22,104 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
11/05/2023 |
3.50
|
178,900 | 3.10 | 3.50 | 3.10 | 0 | 0 | 0 |
10/05/2023 |
3.10
|
28,304 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
09/05/2023 |
3.10
|
10,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
08/05/2023 |
3.10
|
27,107 | 3 | 3.10 | 3 | 0 | 0 | 0 |
05/05/2023 |
3
|
3,700 | 3 | 3 | 2.80 | 0 | 0 | 0 |
04/05/2023 |
3
|
3,801 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
28/04/2023 |
2.90
|
10,800 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
27/04/2023 |
2.90
|
20,700 | 3 | 3 | 2.90 | 0 | 0 | 0 |
26/04/2023 |
3
|
1,100 | 3 | 3 | 3 | 0 | 0 | 0 |
25/04/2023 |
3
|
7,509 | 3 | 3 | 2.90 | 0 | 0 | 0 |
24/04/2023 |
3
|
3,100 | 3 | 3.10 | 3 | 0 | 0 | 0 |
21/04/2023 |
3
|
29,300 | 2.90 | 3.10 | 2.80 | 0 | 0 | 0 |
20/04/2023 |
2.90
|
20,500 | 2.90 | 2.90 | 2.60 | 0 | 0 | 0 |
19/04/2023 |
2.90
|
200 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
18/04/2023 |
2.90
|
8,423 | 3 | 3 | 2.80 | 0 | 0 | 0 |
17/04/2023 |
3
|
5,400 | 3 | 3 | 3 | 0 | 0 | 0 |
14/04/2023 |
3
|
4,500 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
13/04/2023 |
3
|
3,001 | 3 | 3 | 3 | 0 | 0 | 0 |
12/04/2023 |
3
|
106,401 | 3.10 | 3.20 | 2.90 | 10,000 | 0 | 0.0 |
11/04/2023 |
3.10
|
3,550 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
10/04/2023 |
3.20
|
19,000 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
07/04/2023 |
3.30
|
9,500 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
06/04/2023 |
3.40
|
13,800 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
05/04/2023 |
3.20
|
56,400 | 2.90 | 3.20 | 3 | 0 | 0 | 0 |
04/04/2023 |
2.90
|
22,700 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
03/04/2023 |
2.80
|
12,400 | 2.80 | 2.90 | 2.70 | 0 | 10,000 | -0.0 |
31/03/2023 |
2.80
|
22,200 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
30/03/2023 |
2.80
|
45,600 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
29/03/2023 |
2.90
|
9,400 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
28/03/2023 |
2.90
|
706 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
27/03/2023 |
2.80
|
10,600 | 2.90 | 2.90 | 2.60 | 0 | 0 | 0 |
24/03/2023 |
2.90
|
5,100 | 2.80 | 2.90 | 2.60 | 0 | 0 | 0 |
23/03/2023 |
2.80
|
700 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
22/03/2023 |
2.80
|
6,000 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
21/03/2023 |
2.90
|
8,500 | 2.90 | 3.10 | 2.80 | 0 | 0 | 0 |
20/03/2023 |
2.90
|
600 | 3 | 3 | 2.80 | 0 | 0 | 0 |
17/03/2023 |
3
|
39,300 | 3 | 3.10 | 2.70 | 0 | 0 | 0 |
16/03/2023 |
3
|
1,800 | 3 | 3.20 | 2.90 | 0 | 0 | 0 |
15/03/2023 |
3
|
1,100 | 2.90 | 3 | 3 | 0 | 0 | 0 |
14/03/2023 |
2.90
|
19,600 | 3 | 3 | 2.70 | 0 | 0 | 0 |
13/03/2023 |
3
|
4,000 | 3 | 3 | 3 | 0 | 0 | 0 |
10/03/2023 |
3
|
6,700 | 3 | 3 | 3 | 0 | 0 | 0 |
09/03/2023 |
3
|
9,100 | 3 | 3.10 | 3 | 0 | 0 | 0 |
08/03/2023 |
3
|
2,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
07/03/2023 |
3.10
|
1,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
06/03/2023 |
3.10
|
6,100 | 3 | 3.10 | 3 | 0 | 0 | 0 |
03/03/2023 |
3
|
3,300 | 3 | 3.10 | 3 | 0 | 0 | 0 |
02/03/2023 |
3
|
2,800 | 3 | 3.10 | 3 | 0 | 0 | 0 |
01/03/2023 |
3
|
4,945 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
28/02/2023 |
3
|
5,000 | 3 | 3.10 | 3 | 0 | 0 | 0 |
27/02/2023 |
3
|
2,100 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
24/02/2023 |
3.20
|
3,600 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
23/02/2023 |
3.40
|
8,400 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
22/02/2023 |
3.30
|
5,450 | 3.50 | 3.50 | 3 | 0 | 0 | 0 |
21/02/2023 |
3.50
|
9,600 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
20/02/2023 |
3.50
|
9,900 | 3.30 | 3.60 | 3.40 | 0 | 0 | 0 |
16/02/2023 |
3.30
|
5,500 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
15/02/2023 |
3.20
|
2,300 | 3 | 3.40 | 3.20 | 0 | 0 | 0 |
14/02/2023 |
3
|
4,400 | 3.40 | 3.40 | 3 | 0 | 0 | 0 |