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 | 0% | 215,700 | 0 | 0 |
3.40
3.60
3.60
|
2 tháng
(2024-07-22) |
-0.20 | -5.26% | 496,700 | 0 | 0 |
3.30
3.80
3.60
|
3 tháng
(2024-06-24) |
-0.40 | -10% | 826,700 | 0 | 0 |
3.30
4
3.60
|
6 tháng
(2024-03-25) |
-0.50 | -12.20% | 2,289,500 | -662 | -0.0 |
3.30
4.10
3.60
|
12 tháng
(2023-09-26) |
-0.70 | -16.28% | 5,221,700 | -762 | -0.0 |
3.30
5
3.60
|
24 tháng
(2022-10-03) |
-0.20 | -5.26% | 12,430,615 | -3,726 | -0.0 |
2.40
5.20
3.60
|
36 tháng
(2021-10-06) |
-9.30 | -72.09% | 34,495,171 | 5,174 | 0.1 |
2.40
17.20
3.60
|
60 tháng
(2019-10-17) |
-0.90 | -20% | 45,156,127 | -7,658 | 0.1 |
1.60
17.20
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2023 |
4.50
|
24,900 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
05/07/2023 |
4.60
|
14,700 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
04/07/2023 |
4.50
|
30,100 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
03/07/2023 |
4.60
|
8,200 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
30/06/2023 |
4.50
|
22,500 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
29/06/2023 |
4.50
|
36,000 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
28/06/2023 |
4.50
|
23,922 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
27/06/2023 |
4.60
|
2,400 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
26/06/2023 |
4.70
|
34,800 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
23/06/2023 |
4.80
|
22,700 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
22/06/2023 |
4.80
|
23,711 | 4.60 | 4.90 | 4.80 | 0 | 0 | 0 |
21/06/2023 |
4.60
|
61,604 | 4.60 | 5.10 | 4.50 | 0 | 0 | 0 |
20/06/2023 |
4.60
|
7,300 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
19/06/2023 |
4.60
|
24,050 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
16/06/2023 |
4.80
|
20,223 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
15/06/2023 |
4.70
|
70,700 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
14/06/2023 |
4.80
|
47,382 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
13/06/2023 |
4.80
|
91,628 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
12/06/2023 |
4.70
|
29,715 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
09/06/2023 |
4.80
|
104,029 | 4.90 | 5.10 | 4.40 | 0 | 0 | 0 |
08/06/2023 |
4.90
|
156,600 | 4.80 | 5.20 | 4.60 | 0 | 0 | 0 |
07/06/2023 |
4.80
|
176,401 | 4.20 | 4.80 | 4.10 | 0 | 0 | 0 |
06/06/2023 |
4.20
|
17,015 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
05/06/2023 |
4.20
|
27,100 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
02/06/2023 |
4.10
|
50,900 | 4.30 | 4.40 | 4 | 0 | 0 | 0 |
01/06/2023 |
4.30
|
56,106 | 4.40 | 4.60 | 4.20 | 0 | 0 | 0 |
31/05/2023 |
4.40
|
99,500 | 4.10 | 4.50 | 4.10 | 0 | 0 | 0 |
30/05/2023 |
4.10
|
64,100 | 3.80 | 4.20 | 3.90 | 0 | 0 | 0 |
29/05/2023 |
3.80
|
17,900 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
26/05/2023 |
3.80
|
12,700 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
25/05/2023 |
3.90
|
4,700 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
24/05/2023 |
3.80
|
21,200 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
23/05/2023 |
3.90
|
6,026 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
22/05/2023 |
3.90
|
300 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
19/05/2023 |
3.90
|
6,400 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
18/05/2023 |
3.90
|
23,618 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
17/05/2023 |
3.80
|
15,200 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
16/05/2023 |
3.90
|
7,000 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
15/05/2023 |
3.90
|
10,500 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
12/05/2023 |
3.90
|
11,100 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
11/05/2023 |
3.90
|
7,600 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
10/05/2023 |
3.80
|
6,800 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
09/05/2023 |
3.80
|
2,501 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
08/05/2023 |
3.80
|
4,101 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
05/05/2023 |
3.80
|
4,400 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
04/05/2023 |
3.80
|
15,425 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
28/04/2023 |
3.80
|
4,800 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
27/04/2023 |
3.80
|
4,400 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
26/04/2023 |
3.80
|
703 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
25/04/2023 |
3.80
|
5,700 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
24/04/2023 |
3.80
|
2,700 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
21/04/2023 |
3.80
|
8,400 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
20/04/2023 |
3.80
|
14,001 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
19/04/2023 |
3.80
|
19,700 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
18/04/2023 |
3.80
|
1,700 | 3.70 | 3.80 | 3.80 | 0 | 0 | 0 |
17/04/2023 |
3.70
|
10,900 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
14/04/2023 |
3.60
|
11,969 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
13/04/2023 |
3.60
|
48,300 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
12/04/2023 |
3.80
|
42,550 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
11/04/2023 |
3.90
|
25,540 | 4 | 4 | 3.80 | 0 | 0 | 0 |
10/04/2023 |
4
|
38,660 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
07/04/2023 |
4.10
|
43,325 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
06/04/2023 |
4.20
|
80,325 | 4.10 | 4.40 | 4 | 0 | 0 | 0 |
05/04/2023 |
4.10
|
82,700 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
04/04/2023 |
4.10
|
23,900 | 4.10 | 4.20 | 3.90 | 0 | 2,000 | -0.0 |
03/04/2023 |
4.10
|
36,450 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
31/03/2023 |
3.90
|
32,812 | 4 | 4 | 3.80 | 0 | 0 | 0 |
30/03/2023 |
4
|
27,200 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
29/03/2023 |
4.10
|
10,700 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
28/03/2023 |
4.10
|
22,800 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
27/03/2023 |
4.10
|
12,200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
24/03/2023 |
4
|
7,300 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
23/03/2023 |
4.10
|
100 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
22/03/2023 |
4.10
|
7,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
21/03/2023 |
4.10
|
7,000 | 4 | 4.10 | 3.70 | 0 | 0 | 0 |
20/03/2023 |
4
|
4,400 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
17/03/2023 |
4.10
|
11,200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
16/03/2023 |
4
|
1,900 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
15/03/2023 |
4.10
|
7,400 | 3.90 | 4.10 | 4 | 0 | 0 | 0 |
14/03/2023 |
3.90
|
15,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
13/03/2023 |
4
|
6,400 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
10/03/2023 |
4.10
|
12,204 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
09/03/2023 |
4.20
|
18,000 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
08/03/2023 |
4.20
|
36,208 | 4 | 4.20 | 3.90 | 0 | 400 | -0.0 |
07/03/2023 |
4
|
16,600 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
06/03/2023 |
4.20
|
34,300 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
03/03/2023 |
4.10
|
13,900 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
02/03/2023 |
4.20
|
4,000 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
01/03/2023 |
4.30
|
22,520 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
28/02/2023 |
4.10
|
54,400 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
27/02/2023 |
4.20
|
13,900 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
24/02/2023 |
4.30
|
38,113 | 4.30 | 4.50 | 4.10 | 0 | 0 | 0 |
23/02/2023 |
4.30
|
29,250 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
22/02/2023 |
4.30
|
59,000 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
21/02/2023 |
4.60
|
121,736 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
20/02/2023 |
4.40
|
74,405 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
16/02/2023 |
4.30
|
56,001 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
15/02/2023 |
4.30
|
21,000 | 4.10 | 4.40 | 4 | 0 | 0 | 0 |
14/02/2023 |
4.10
|
10,200 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
13/02/2023 |
4.10
|
29,200 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |