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) |
10/07/2023 |
4.10
|
58,400 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
07/07/2023 |
4.20
|
134,800 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
06/07/2023 |
4.30
|
77,300 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
05/07/2023 |
4.30
|
271,527 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
04/07/2023 |
4.30
|
107,918 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
03/07/2023 |
4.10
|
49,600 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
30/06/2023 |
4.20
|
71,540 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
29/06/2023 |
4.30
|
159,357 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
28/06/2023 |
4.40
|
92,558 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
27/06/2023 |
4.50
|
38,100 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
26/06/2023 |
4.50
|
1,055,635 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
23/06/2023 |
4.70
|
223,975 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
22/06/2023 |
4.70
|
111,436 | 4.60 | 5 | 4.70 | 0 | 0 | 0 |
21/06/2023 |
4.60
|
234,834 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
20/06/2023 |
4.60
|
191,648 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
19/06/2023 |
4.60
|
248,432 | 4.80 | 4.90 | 4.50 | 0 | 0 | 0 |
16/06/2023 |
4.80
|
263,226 | 4.90 | 5.10 | 4.70 | 0 | 0 | 0 |
15/06/2023 |
4.90
|
255,616 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
14/06/2023 |
5
|
244,139 | 5.30 | 5.40 | 4.90 | 0 | 0 | 0 |
13/06/2023 |
5.30
|
1,110,330 | 4.90 | 5.40 | 4.90 | 0 | 0 | 0 |
12/06/2023 |
4.90
|
331,152 | 5 | 5.20 | 4.80 | 0 | 0 | 0 |
09/06/2023 |
5
|
293,902 | 5.20 | 5.50 | 5 | 0 | 0 | 0 |
08/06/2023 |
5.20
|
251,771 | 5.10 | 5.70 | 5.10 | 0 | 0 | 0 |
07/06/2023 |
5.10
|
379,162 | 4.70 | 5.10 | 5 | 0 | 0 | 0 |
06/06/2023 |
4.70
|
365,280 | 4.60 | 4.80 | 4.30 | 0 | 0 | 0 |
05/06/2023 |
4.60
|
127,234 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
02/06/2023 |
4.50
|
217,108 | 4.80 | 5.20 | 4.50 | 0 | 0 | 0 |
01/06/2023 |
4.80
|
293,229 | 4.60 | 5.20 | 4.60 | 0 | 0 | 0 |
31/05/2023 |
4.60
|
317,299 | 4.10 | 4.60 | 4.40 | 0 | 0 | 0 |
30/05/2023 |
4.10
|
396,223 | 3.60 | 4.10 | 3.60 | 0 | 0 | 0 |
29/05/2023 |
3.60
|
36,315 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
26/05/2023 |
3.50
|
100,700 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
25/05/2023 |
3.40
|
84,907 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
24/05/2023 |
3.50
|
98,327 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
23/05/2023 |
3.60
|
43,043 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
22/05/2023 |
3.70
|
116,425 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
19/05/2023 |
3.80
|
85,530 | 4 | 4 | 3.80 | 0 | 0 | 0 |
18/05/2023 |
4
|
133,300 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
17/05/2023 |
3.80
|
74,434 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
16/05/2023 |
3.80
|
73,340 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
15/05/2023 |
3.60
|
108,735 | 3.80 | 4 | 3.60 | 0 | 0 | 0 |
12/05/2023 |
3.80
|
45,154 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
11/05/2023 |
3.80
|
18,529 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
10/05/2023 |
3.90
|
26,000 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
09/05/2023 |
3.80
|
25,041 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
08/05/2023 |
3.80
|
54,009 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
05/05/2023 |
3.80
|
50,231 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
04/05/2023 |
3.80
|
102,901 | 4 | 4 | 3.80 | 0 | 0 | 0 |
28/04/2023 |
4
|
37,043 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
27/04/2023 |
4
|
97,500 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
26/04/2023 |
3.90
|
116,094 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
25/04/2023 |
3.90
|
45,702 | 4.10 | 4.30 | 3.90 | 0 | 0 | 0 |
24/04/2023 |
4.10
|
75,052 | 4 | 4.20 | 4 | 0 | 0 | 0 |
21/04/2023 |
4
|
79,470 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
20/04/2023 |
3.90
|
102,100 | 4.10 | 4.30 | 3.80 | 0 | 0 | 0 |
19/04/2023 |
4.10
|
392,173 | 3.60 | 4.10 | 3.90 | 0 | 0 | 0 |
18/04/2023 |
3.60
|
78,412 | 3.30 | 3.60 | 3.40 | 0 | 0 | 0 |
17/04/2023 |
3.30
|
181,050 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
14/04/2023 |
3.10
|
74,500 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
13/04/2023 |
3.30
|
155,280 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
12/04/2023 |
3.10
|
91,807 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
11/04/2023 |
3.10
|
52,200 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
10/04/2023 |
3
|
152,700 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
07/04/2023 |
2.90
|
3,261 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
06/04/2023 |
3
|
124,623 | 2.80 | 3.10 | 2.80 | 0 | 0 | 0 |
05/04/2023 |
2.80
|
28,335 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
04/04/2023 |
2.80
|
46,300 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
03/04/2023 |
2.80
|
32,516 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
31/03/2023 |
2.90
|
39,468 | 3 | 3 | 2.90 | 0 | 0 | 0 |
30/03/2023 |
3
|
18,272 | 2.80 | 3 | 2.90 | 0 | 0 | 0 |
29/03/2023 |
2.80
|
7,663 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
28/03/2023 |
2.80
|
44,615 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
27/03/2023 |
2.70
|
43,700 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
24/03/2023 |
2.70
|
10,300 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
23/03/2023 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
22/03/2023 |
2.80
|
1,200 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
21/03/2023 |
2.90
|
545 | 3 | 3 | 2.70 | 0 | 0 | 0 |
20/03/2023 |
3
|
300 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
17/03/2023 |
2.90
|
10,800 | 3.10 | 3.10 | 2.70 | 0 | 0 | 0 |
16/03/2023 |
3.10
|
100 | 2.90 | 3.10 | 3.10 | 0 | 0 | 0 |
15/03/2023 |
2.90
|
14,400 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
14/03/2023 |
2.90
|
5,400 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
13/03/2023 |
2.90
|
3,100 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
10/03/2023 |
2.80
|
21,300 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
09/03/2023 |
2.90
|
13,900 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
08/03/2023 |
2.90
|
14,500 | 2.90 | 3.20 | 2.90 | 0 | 0 | 0 |
07/03/2023 |
2.90
|
3,111 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
06/03/2023 |
2.90
|
26,700 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
03/03/2023 |
2.90
|
10,301 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
02/03/2023 |
2.90
|
4,500 | 3 | 3 | 2.90 | 0 | 0 | 0 |
01/03/2023 |
3
|
1,104 | 3 | 3 | 3 | 0 | 0 | 0 |
28/02/2023 |
3
|
28,500 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
27/02/2023 |
2.90
|
18,300 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
24/02/2023 |
2.90
|
10,900 | 3 | 3 | 2.80 | 0 | 0 | 0 |
23/02/2023 |
3
|
22,400 | 3 | 3 | 2.90 | 0 | 0 | 0 |
22/02/2023 |
3
|
20,300 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
21/02/2023 |
3.20
|
129,000 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
20/02/2023 |
3.20
|
25,910 | 3 | 3.20 | 3.10 | 0 | 0 | 0 |
16/02/2023 |
3
|
39,335 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
15/02/2023 |
2.90
|
44,827 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |