Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
0.10 | 2.78% | 253,151 | 0 | 0 |
3.60
4
3.70
|
2 tháng
(2024-09-23) |
-0.10 | -2.70% | 782,857 | 0 | 0 |
3.60
4.10
3.70
|
3 tháng
(2024-08-23) |
-0.01 | -0.14% | 2,707,860 | 0 | 0 |
3.60
5.36
3.70
|
6 tháng
(2024-05-27) |
-0.01 | -0.14% | 3,893,600 | 0 | 0 |
3.51
5.36
3.70
|
12 tháng
(2023-11-27) |
-0.01 | -0.14% | 5,593,211 | 0 | 0 |
3.51
5.36
3.70
|
24 tháng
(2022-12-02) |
0.84 | 29.58% | 11,689,075 | -100 | -0.0 |
2.38
5.62
3.70
|
36 tháng
(2021-12-07) |
-4.28 | -53.62% | 17,265,928 | 147,340 | 1.3 |
2.28
9.25
3.70
|
60 tháng
(2019-12-18) |
0.56 | 18% | 28,375,716 | 149,700 | 1.3 |
2.06
9.52
3.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2023 |
4.38
|
28,300 | 4.28 | 4.38 | 4.19 | 0 | 0 | 0 |
11/09/2023 |
4.28
|
9,500 | 4.19 | 4.28 | 4.19 | 0 | 0 | 0 |
08/09/2023 |
4.19
|
20,200 | 4.38 | 4.47 | 4.19 | 0 | 0 | 0 |
07/09/2023 |
4.38
|
28,000 | 4.38 | 4.47 | 4.28 | 0 | 0 | 0 |
06/09/2023 |
4.38
|
19,400 | 4.19 | 4.38 | 4.19 | 0 | 0 | 0 |
05/09/2023 |
4.19
|
1,500 | 4.09 | 4.19 | 4.19 | 0 | 0 | 0 |
31/08/2023 |
4.09
|
4,000 | 4.19 | 4.19 | 4.09 | 0 | 0 | 0 |
30/08/2023 |
4.19
|
7,700 | 4.19 | 4.19 | 4.09 | 0 | 0 | 0 |
29/08/2023 |
4.19
|
30,200 | 4.19 | 4.28 | 4.19 | 0 | 0 | 0 |
28/08/2023 |
4.19
|
10,000 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
25/08/2023 |
4.19
|
11,900 | 4.19 | 4.28 | 4.19 | 0 | 0 | 0 |
24/08/2023 |
4.19
|
37,300 | 4.09 | 4.19 | 4.09 | 0 | 0 | 0 |
23/08/2023 |
4.09
|
14,900 | 3.90 | 4.09 | 4.00 | 0 | 0 | 0 |
22/08/2023 |
3.90
|
10,900 | 4.00 | 4.00 | 3.90 | 0 | 0 | 0 |
21/08/2023 |
4.00
|
15,100 | 4.09 | 4.09 | 3.90 | 0 | 0 | 0 |
18/08/2023 |
4.09
|
58,800 | 4.19 | 4.19 | 4.00 | 0 | 0 | 0 |
17/08/2023 |
4.19
|
32,700 | 4.19 | 4.19 | 4.09 | 0 | 0 | 0 |
16/08/2023 |
4.19
|
17,200 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
15/08/2023 |
4.19
|
18,100 | 4.19 | 4.28 | 4.09 | 0 | 0 | 0 |
14/08/2023 |
4.19
|
8,300 | 4.19 | 4.19 | 4.09 | 0 | 0 | 0 |
11/08/2023 |
4.19
|
12,500 | 4.19 | 4.19 | 4.09 | 0 | 0 | 0 |
10/08/2023 |
4.19
|
51,800 | 4.28 | 4.28 | 4.09 | 0 | 0 | 0 |
09/08/2023 |
4.28
|
9,700 | 4.28 | 4.28 | 4.09 | 0 | 0 | 0 |
08/08/2023 |
4.28
|
37,800 | 4.09 | 4.28 | 3.90 | 0 | 0 | 0 |
07/08/2023 |
4.09
|
13,100 | 4.09 | 4.09 | 3.90 | 0 | 0 | 0 |
04/08/2023 |
4.09
|
30,300 | 4.00 | 4.09 | 3.81 | 0 | 0 | 0 |
03/08/2023 |
4.00
|
13,700 | 4.09 | 4.09 | 4.00 | 0 | 0 | 0 |
02/08/2023 |
4.09
|
8,800 | 4.09 | 4.28 | 4.09 | 0 | 0 | 0 |
01/08/2023 |
4.09
|
12,800 | 4.09 | 4.19 | 4.09 | 0 | 0 | 0 |
31/07/2023 |
4.09
|
32,500 | 4.09 | 4.19 | 4.00 | 0 | 0 | 0 |
28/07/2023 |
4.09
|
16,900 | 4.09 | 4.09 | 3.90 | 0 | 0 | 0 |
27/07/2023 |
4.09
|
20,500 | 4.09 | 4.09 | 4.00 | 0 | 0 | 0 |
26/07/2023 |
4.09
|
12,300 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
25/07/2023 |
4.09
|
13,600 | 4.09 | 4.19 | 4.00 | 0 | 0 | 0 |
24/07/2023 |
4.09
|
59,500 | 4.28 | 4.38 | 3.81 | 0 | 0 | 0 |
21/07/2023 |
4.28
|
6,500 | 4.28 | 4.38 | 4.28 | 0 | 0 | 0 |
20/07/2023 |
4.28
|
11,000 | 4.19 | 4.38 | 4.09 | 0 | 0 | 0 |
19/07/2023 |
4.19
|
43,400 | 4.38 | 4.38 | 4.19 | 0 | 0 | 0 |
18/07/2023 |
4.38
|
63,100 | 4.38 | 4.47 | 4.19 | 0 | 0 | 0 |
17/07/2023 |
4.38
|
19,400 | 4.66 | 4.66 | 4.38 | 0 | 0 | 0 |
14/07/2023 |
4.66
|
3,200 | 4.76 | 4.76 | 4.28 | 0 | 0 | 0 |
13/07/2023 |
4.76
|
21,800 | 4.47 | 4.95 | 4.28 | 0 | 0 | 0 |
12/07/2023 |
4.47
|
6,000 | 4.57 | 4.57 | 4.09 | 0 | 0 | 0 |
11/07/2023 |
4.57
|
45,000 | 4.19 | 4.66 | 4.28 | 0 | 0 | 0 |
10/07/2023 |
4.19
|
12,500 | 4.19 | 4.19 | 4.09 | 0 | 0 | 0 |
07/07/2023 |
4.19
|
900 | 4.09 | 4.19 | 3.90 | 0 | 0 | 0 |
06/07/2023 |
4.09
|
200 | 4.00 | 4.28 | 4.09 | 0 | 0 | 0 |
05/07/2023 |
4.00
|
5,524 | 4.19 | 4.19 | 4.00 | 0 | 0 | 0 |
04/07/2023 |
4.19
|
12,803 | 3.90 | 4.19 | 3.90 | 0 | 0 | 0 |
03/07/2023 |
3.90
|
2,400 | 3.81 | 4.00 | 3.81 | 0 | 0 | 0 |
30/06/2023 |
3.81
|
38,408 | 4.00 | 4.00 | 3.71 | 0 | 0 | 0 |
29/06/2023 |
4.00
|
3,600 | 4.00 | 4.00 | 3.90 | 0 | 0 | 0 |
28/06/2023 |
4.00
|
25,405 | 4.00 | 4.19 | 3.90 | 0 | 0 | 0 |
27/06/2023 |
4.00
|
7,800 | 4.28 | 4.28 | 3.90 | 0 | 0 | 0 |
26/06/2023 |
4.28
|
25,200 | 4.47 | 4.66 | 3.81 | 0 | 0 | 0 |
23/06/2023 |
4.47
|
19,900 | 4.76 | 4.76 | 4.47 | 0 | 0 | 0 |
22/06/2023 |
4.76
|
22,900 | 4.66 | 4.85 | 4.38 | 0 | 0 | 0 |
21/06/2023 |
4.66
|
34,000 | 4.76 | 4.85 | 4.66 | 0 | 0 | 0 |
20/06/2023 |
4.76
|
44,600 | 4.76 | 4.95 | 4.47 | 0 | 0 | 0 |
19/06/2023 |
4.76
|
8,100 | 5.14 | 5.14 | 4.76 | 0 | 0 | 0 |
16/06/2023 |
5.14
|
26,400 | 5.33 | 5.52 | 4.95 | 0 | 0 | 0 |
15/06/2023 |
5.33
|
223,555 | 5.62 | 5.62 | 4.76 | 0 | 0 | 0 |
14/06/2023 |
5.62
|
96,400 | 5.43 | 6.00 | 5.23 | 0 | 0 | 0 |
13/06/2023 |
5.43
|
94,436 | 4.85 | 5.43 | 4.95 | 0 | 0 | 0 |
12/06/2023 |
4.85
|
32,319 | 4.85 | 5.04 | 4.66 | 0 | 0 | 0 |
09/06/2023 |
4.85
|
96,200 | 4.38 | 5.14 | 4.47 | 0 | 0 | 0 |
08/06/2023 |
4.38
|
172,015 | 4.00 | 4.47 | 4.00 | 0 | 0 | 0 |
07/06/2023 |
4.00
|
56,723 | 3.62 | 4.00 | 3.62 | 0 | 0 | 0 |
06/06/2023 |
3.62
|
52,260 | 3.43 | 3.62 | 3.43 | 0 | 0 | 0 |
05/06/2023 |
3.43
|
18,600 | 3.52 | 3.71 | 3.43 | 0 | 0 | 0 |
02/06/2023 |
3.52
|
12,600 | 3.62 | 3.62 | 3.43 | 0 | 0 | 0 |
01/06/2023 |
3.62
|
21,354 | 3.43 | 3.71 | 3.62 | 0 | 0 | 0 |
31/05/2023 |
3.43
|
33,217 | 3.33 | 3.62 | 3.33 | 0 | 0 | 0 |
30/05/2023 |
3.33
|
3,301 | 3.33 | 3.43 | 3.33 | 0 | 0 | 0 |
29/05/2023 |
3.33
|
4,000 | 3.24 | 3.33 | 3.24 | 0 | 0 | 0 |
26/05/2023 |
3.24
|
27,800 | 3.33 | 3.33 | 3.14 | 0 | 0 | 0 |
25/05/2023 |
3.33
|
37,669 | 3.33 | 3.33 | 3.14 | 0 | 0 | 0 |
24/05/2023 |
3.33
|
26,800 | 3.43 | 3.62 | 3.33 | 0 | 0 | 0 |
23/05/2023 |
3.43
|
44,971 | 3.71 | 3.71 | 3.24 | 0 | 0 | 0 |
22/05/2023 |
3.71
|
90,919 | 3.24 | 3.71 | 3.24 | 0 | 0 | 0 |
19/05/2023 |
3.24
|
132,229 | 2.95 | 3.24 | 2.86 | 0 | 0 | 0 |
18/05/2023 |
2.95
|
900 | 2.95 | 2.95 | 2.86 | 0 | 0 | 0 |
17/05/2023 |
2.95
|
20,020 | 2.76 | 2.95 | 2.76 | 0 | 0 | 0 |
16/05/2023 |
2.76
|
9,700 | 2.76 | 2.86 | 2.76 | 0 | 0 | 0 |
15/05/2023 |
2.76
|
24,051 | 2.76 | 2.86 | 2.76 | 0 | 0 | 0 |
12/05/2023 |
2.76
|
3,250 | 2.86 | 2.86 | 2.76 | 0 | 0 | 0 |
11/05/2023 |
2.86
|
19,931 | 2.76 | 2.86 | 2.57 | 0 | 0 | 0 |
10/05/2023 |
2.76
|
28,100 | 2.66 | 2.76 | 2.57 | 0 | 0 | 0 |
09/05/2023 |
2.66
|
36,348 | 2.76 | 2.86 | 2.66 | 0 | 0 | 0 |
08/05/2023 |
2.76
|
6,605 | 2.76 | 2.86 | 2.76 | 0 | 0 | 0 |
05/05/2023 |
2.76
|
2,000 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
04/05/2023 |
2.76
|
19,301 | 2.76 | 2.76 | 2.66 | 0 | 0 | 0 |
28/04/2023 |
2.76
|
4,300 | 2.76 | 2.86 | 2.66 | 0 | 0 | 0 |
27/04/2023 |
2.76
|
11,600 | 2.86 | 2.95 | 2.76 | 0 | 0 | 0 |
26/04/2023 |
2.86
|
715 | 2.76 | 2.86 | 2.76 | 0 | 0 | 0 |
25/04/2023 |
2.76
|
1,477 | 2.76 | 2.86 | 2.76 | 0 | 0 | 0 |
24/04/2023 |
2.76
|
66,877 | 2.66 | 2.86 | 2.76 | 0 | 0 | 0 |
21/04/2023 |
2.66
|
20,900 | 2.76 | 2.76 | 2.66 | 0 | 0 | 0 |
20/04/2023 |
2.76
|
6,250 | 2.66 | 2.95 | 2.66 | 0 | 0 | 0 |
19/04/2023 |
2.66
|
12,200 | 2.66 | 2.76 | 2.57 | 0 | 0 | 0 |