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) |
-0.40 | -4.44% | 904,200 | -500 | -0.0 |
6
9.40
9.40
|
2 tháng
(2024-07-22) |
-7.10 | -45.22% | 1,861,800 | -1,400 | -0.0 |
6
16.90
9.40
|
3 tháng
(2024-06-24) |
-10.50 | -54.97% | 2,328,900 | -1,500 | -0.0 |
6
20.20
9.40
|
6 tháng
(2024-03-25) |
-18.30 | -68.03% | 8,030,300 | -18,600 | -0.4 |
6
26.90
9.40
|
12 tháng
(2023-09-26) |
4.70 | 120.51% | 20,771,300 | -51,185 | -0.9 |
3.50
34.70
9.40
|
24 tháng
(2022-10-03) |
5 | 138.89% | 22,634,440 | -39,634 | -0.9 |
2.80
34.70
9.40
|
36 tháng
(2021-10-06) |
4.70 | 120.51% | 28,604,352 | -26,790 | -0.8 |
2.80
34.70
9.40
|
60 tháng
(2019-10-17) |
6 | 230.77% | 34,685,914 | -58,288 | -0.8 |
1.50
34.70
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2023 |
4.30
|
1,000 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
07/07/2023 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
06/07/2023 |
4.40
|
0 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
05/07/2023 |
4.30
|
900 | 4.20 | 4.40 | 4.30 | 800 | 0 | 0.0 |
04/07/2023 |
4.20
|
1,655 | 4.40 | 4.40 | 4 | 0 | 55 | -0.0 |
03/07/2023 |
4.40
|
100 | 4.30 | 4.40 | 4.40 | 0 | 0 | 0 |
30/06/2023 |
4.30
|
2,000 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
29/06/2023 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
28/06/2023 |
4.60
|
228 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
27/06/2023 |
4.60
|
200 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
26/06/2023 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
23/06/2023 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
22/06/2023 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
21/06/2023 |
4.60
|
2 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
20/06/2023 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
19/06/2023 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
16/06/2023 |
4.60
|
0 | 4.70 | 4.60 | 4.60 | 0 | 0 | 0 |
15/06/2023 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
14/06/2023 |
4.70
|
300 | 4.60 | 4.70 | 4.70 | 0 | 0 | 0 |
13/06/2023 |
4.60
|
700 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
12/06/2023 |
4.60
|
200 | 4.50 | 4.60 | 4.60 | 0 | 0 | 0 |
09/06/2023 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
08/06/2023 |
4.50
|
1,042 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
07/06/2023 |
4.60
|
2,705 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
06/06/2023 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
05/06/2023 |
4.60
|
32,450 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
02/06/2023 |
4.70
|
8,200 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
01/06/2023 |
4.70
|
1,200 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
31/05/2023 |
4.60
|
5,600 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
30/05/2023 |
4.50
|
3,900 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
29/05/2023 |
4.60
|
9,800 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
26/05/2023 |
4.50
|
600 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
25/05/2023 |
4.50
|
500 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
24/05/2023 |
4.50
|
50,050 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
23/05/2023 |
4.60
|
4,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
22/05/2023 |
4.60
|
165,400 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
19/05/2023 |
4.60
|
112,800 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
18/05/2023 |
4.60
|
600 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 |
17/05/2023 |
4.20
|
100 | 4 | 4.20 | 4.20 | 0 | 0 | 0 |
16/05/2023 |
4
|
4,700 | 4 | 4.40 | 4 | 0 | 0 | 0 |
15/05/2023 |
4
|
13,100 | 4.40 | 4.70 | 4 | 0 | 0 | 0 |
12/05/2023 |
4.40
|
5,700 | 4.30 | 4.40 | 4.20 | 0 | 100 | -0.0 |
11/05/2023 |
4.30
|
8,100 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
10/05/2023 |
4.50
|
1,700 | 5 | 5 | 4.30 | 0 | 0 | 0 |
09/05/2023 |
5
|
59,040 | 4.60 | 5 | 4.80 | 0 | 0 | 0 |
08/05/2023 |
4.60
|
23,400 | 4.50 | 4.80 | 4.60 | 0 | 400 | -0.0 |
05/05/2023 |
4.50
|
45,500 | 4.60 | 4.70 | 4.20 | 0 | 0 | 0 |
04/05/2023 |
4.60
|
43,339 | 4.20 | 4.60 | 4.40 | 0 | 0 | 0 |
28/04/2023 |
4.20
|
41,012 | 3.90 | 4.20 | 4.20 | 400 | 0 | 0.0 |
27/04/2023 |
3.90
|
17,800 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
26/04/2023 |
3.70
|
9,400 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
25/04/2023 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
24/04/2023 |
3.60
|
30,700 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
21/04/2023 |
3.40
|
2,613 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
20/04/2023 |
3.50
|
15,000 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
19/04/2023 |
3.60
|
400 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
18/04/2023 |
3.40
|
3,300 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
17/04/2023 |
3.40
|
700 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
14/04/2023 |
3.40
|
2,810 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
13/04/2023 |
3.50
|
5,100 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
12/04/2023 |
3.80
|
1,400 | 3.50 | 3.80 | 3.80 | 0 | 0 | 0 |
11/04/2023 |
3.50
|
9,800 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
10/04/2023 |
3.50
|
8,633 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
07/04/2023 |
3.70
|
305 | 4 | 4 | 3.70 | 0 | 0 | 0 |
06/04/2023 |
4
|
52,902 | 3.80 | 4.10 | 4 | 0 | 0 | 0 |
05/04/2023 |
3.80
|
7,733 | 3.50 | 3.80 | 3.80 | 0 | 0 | 0 |
04/04/2023 |
3.50
|
6,050 | 3.20 | 3.50 | 3.30 | 0 | 0 | 0 |
03/04/2023 |
3.20
|
11,400 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
31/03/2023 |
3.20
|
13,700 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
30/03/2023 |
3.30
|
10,500 | 3.60 | 3.90 | 3.30 | 0 | 0 | 0 |
29/03/2023 |
3.60
|
25,823 | 3.30 | 3.60 | 3.60 | 0 | 0 | 0 |
28/03/2023 |
3.30
|
4,184 | 3 | 3.30 | 3.30 | 0 | 0 | 0 |
27/03/2023 |
3
|
5,100 | 2.80 | 3 | 3 | 0 | 0 | 0 |
24/03/2023 |
2.80
|
14,200 | 3 | 3 | 2.80 | 0 | 0 | 0 |
23/03/2023 |
3
|
300 | 3 | 3 | 2.90 | 0 | 0 | 0 |
22/03/2023 |
3
|
2,400 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
21/03/2023 |
3.20
|
100 | 3 | 3.20 | 3.20 | 0 | 0 | 0 |
20/03/2023 |
3
|
2,200 | 3 | 3 | 3 | 0 | 0 | 0 |
17/03/2023 |
3
|
700 | 3 | 3 | 2.90 | 0 | 0 | 0 |
16/03/2023 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
15/03/2023 |
3
|
1,000 | 3 | 3 | 2.80 | 0 | 0 | 0 |
14/03/2023 |
3
|
1,100 | 3 | 3.10 | 3 | 0 | 0 | 0 |
13/03/2023 |
3
|
300 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
10/03/2023 |
3.10
|
300 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
09/03/2023 |
3.10
|
5,200 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
08/03/2023 |
3.20
|
5,000 | 3 | 3.20 | 3.20 | 0 | 0 | 0 |
07/03/2023 |
3
|
900 | 3 | 3.10 | 3 | 0 | 0 | 0 |
06/03/2023 |
3
|
100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
03/03/2023 |
3.10
|
5,200 | 3 | 3.10 | 3.10 | 0 | 0 | 0 |
02/03/2023 |
3
|
5,000 | 3 | 3 | 3 | 0 | 0 | 0 |
01/03/2023 |
3
|
7,200 | 2.80 | 3 | 3 | 0 | 0 | 0 |
28/02/2023 |
2.80
|
1,100 | 3 | 3.20 | 2.80 | 0 | 0 | 0 |
27/02/2023 |
3
|
100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
24/02/2023 |
3.10
|
2,400 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
23/02/2023 |
3.40
|
3,600 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
22/02/2023 |
3.60
|
2 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
21/02/2023 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
20/02/2023 |
3.60
|
5 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
17/02/2023 |
3.60
|
1,100 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
16/02/2023 |
3.60
|
1,900 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |