Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.10 | -8.46% | 368,900 | 0 | 0 |
11.90
13.10
12.30
|
2 tháng
(2024-07-22) |
-1 | -7.75% | 1,107,800 | 0 | 0 |
11.90
16.40
12.30
|
3 tháng
(2024-06-21) |
-5.70 | -32.39% | 1,842,600 | 0 | 0 |
11.90
17.60
12.30
|
6 tháng
(2024-03-25) |
-9.40 | -44.13% | 8,635,218 | 0 | 0 |
11.90
22.10
12.30
|
12 tháng
(2023-09-25) |
5.60 | 88.89% | 24,729,343 | 0 | 0 |
4.70
25.30
12.30
|
24 tháng
(2022-09-30) |
4.90 | 70% | 34,688,924 | 0 | 0 |
4.20
25.30
12.30
|
36 tháng
(2021-10-05) |
-3.30 | -21.71% | 84,374,090 | 0 | 0 |
4.20
25.30
12.30
|
60 tháng
(2021-09-08) |
0.90 | 8.18% | 87,484,490 | 0 | 0 |
4.20
25.30
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
4.60
|
26,000 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
13/02/2023 |
4.50
|
40,800 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
10/02/2023 |
4.70
|
61,800 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
09/02/2023 |
4.70
|
16,500 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
08/02/2023 |
4.80
|
69,200 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
07/02/2023 |
4.60
|
13,600 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
06/02/2023 |
4.70
|
14,200 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
03/02/2023 |
4.70
|
24,600 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
02/02/2023 |
4.70
|
32,500 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
01/02/2023 |
4.80
|
40,300 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
31/01/2023 |
4.70
|
41,200 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
30/01/2023 |
4.80
|
60,000 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
27/01/2023 |
4.80
|
17,700 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
19/01/2023 |
4.70
|
20,200 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
18/01/2023 |
4.80
|
16,400 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
17/01/2023 |
4.70
|
22,400 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
16/01/2023 |
4.80
|
16,200 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
13/01/2023 |
4.80
|
16,800 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
12/01/2023 |
4.90
|
21,300 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
11/01/2023 |
4.80
|
13,100 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
10/01/2023 |
4.90
|
11,200 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
09/01/2023 |
4.90
|
14,300 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
06/01/2023 |
4.80
|
21,700 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
05/01/2023 |
4.90
|
14,600 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
04/01/2023 |
4.90
|
14,800 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
03/01/2023 |
5
|
23,100 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
30/12/2022 |
4.90
|
12,600 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
29/12/2022 |
4.70
|
46,800 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
28/12/2022 |
4.80
|
12,400 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
27/12/2022 |
4.90
|
12,500 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
26/12/2022 |
4.80
|
15,600 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
23/12/2022 |
4.70
|
17,200 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
22/12/2022 |
4.70
|
14,800 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
21/12/2022 |
4.80
|
12,800 | 5 | 5 | 4.80 | 0 | 0 | 0 |
20/12/2022 |
4.80
|
12,300 | 5 | 5.10 | 4.70 | 0 | 0 | 0 |
19/12/2022 |
4.90
|
16,800 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
16/12/2022 |
5
|
70,500 | 5 | 5 | 4.80 | 0 | 0 | 0 |
15/12/2022 |
4.90
|
20,400 | 5 | 5 | 4.80 | 0 | 0 | 0 |
14/12/2022 |
4.90
|
15,600 | 5 | 5 | 4.90 | 0 | 0 | 0 |
13/12/2022 |
4.90
|
11,300 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
12/12/2022 |
4.90
|
16,100 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
09/12/2022 |
4.90
|
10,200 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
08/12/2022 |
5
|
22,000 | 5 | 5.20 | 5 | 0 | 0 | 0 |
07/12/2022 |
5
|
53,900 | 5.20 | 5.30 | 4.80 | 0 | 0 | 0 |
06/12/2022 |
5
|
18,600 | 5.30 | 5.50 | 4.90 | 0 | 0 | 0 |
05/12/2022 |
5.40
|
22,800 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
02/12/2022 |
5.20
|
15,600 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
01/12/2022 |
5.30
|
22,500 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
30/11/2022 |
5.10
|
22,100 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
29/11/2022 |
5.10
|
9,800 | 5 | 5.20 | 5 | 0 | 0 | 0 |
28/11/2022 |
4.90
|
14,200 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
25/11/2022 |
4.70
|
12,300 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
24/11/2022 |
4.70
|
9,600 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
23/11/2022 |
4.80
|
8,300 | 5 | 5 | 4.80 | 0 | 0 | 0 |
22/11/2022 |
5
|
10,800 | 5 | 5.10 | 5 | 0 | 0 | 0 |
21/11/2022 |
5.10
|
10,700 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
18/11/2022 |
4.90
|
12,400 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
17/11/2022 |
4.80
|
7,200 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
16/11/2022 |
4.70
|
1,900 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
15/11/2022 |
4.80
|
15,700 | 4.90 | 5 | 4.50 | 0 | 0 | 0 |
14/11/2022 |
4.80
|
19,700 | 5 | 5 | 4.80 | 0 | 0 | 0 |
11/11/2022 |
5
|
11,900 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
10/11/2022 |
4.80
|
11,100 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
09/11/2022 |
4.90
|
19,300 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
08/11/2022 |
5.20
|
19,800 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
07/11/2022 |
5.10
|
48,800 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
04/11/2022 |
5.40
|
21,200 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
03/11/2022 |
5.60
|
22,900 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
02/11/2022 |
5.70
|
21,800 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
01/11/2022 |
5.70
|
52,900 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
31/10/2022 |
6
|
23,700 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
28/10/2022 |
6.10
|
29,200 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
27/10/2022 |
6
|
39,400 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
26/10/2022 |
6.10
|
18,300 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
25/10/2022 |
6.30
|
38,000 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
24/10/2022 |
6.30
|
36,000 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
21/10/2022 |
6.40
|
28,700 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
20/10/2022 |
6.50
|
48,700 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
19/10/2022 |
6.40
|
56,400 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
18/10/2022 |
6.40
|
58,100 | 6.60 | 6.80 | 6.40 | 0 | 0 | 0 |
17/10/2022 |
6.70
|
77,500 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
14/10/2022 |
6.60
|
45,800 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
13/10/2022 |
6.60
|
39,500 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
12/10/2022 |
6.70
|
42,200 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
11/10/2022 |
6.60
|
44,000 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
10/10/2022 |
6.80
|
39,800 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
07/10/2022 |
6.80
|
40,100 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
06/10/2022 |
7
|
47,900 | 6.90 | 7.10 | 6.80 | 0 | 0 | 0 |
05/10/2022 |
7
|
60,100 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
04/10/2022 |
6.90
|
33,401 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
03/10/2022 |
6.90
|
42,000 | 7 | 7 | 6.50 | 0 | 0 | 0 |
30/09/2022 |
7
|
69,100 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 |
29/09/2022 |
7.10
|
73,200 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
28/09/2022 |
7.20
|
61,300 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
27/09/2022 |
7.20
|
77,100 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
26/09/2022 |
7.10
|
84,300 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
23/09/2022 |
7.40
|
80,100 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
22/09/2022 |
7.50
|
74,500 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
21/09/2022 |
7.50
|
79,900 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
20/09/2022 |
7.30
|
85,600 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |