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) |
-0.40 | -18.18% | 1,022,400 | 0 | 0 |
1.70
2.20
1.80
|
2 tháng
(2024-07-22) |
-0.50 | -21.74% | 1,670,900 | 0 | 0 |
1.70
2.30
1.80
|
3 tháng
(2024-06-21) |
-0.70 | -28% | 2,730,000 | 0 | 0 |
1.70
2.50
1.80
|
6 tháng
(2024-03-25) |
-3.40 | -65.38% | 16,637,900 | 0 | 0 |
1.70
5.20
1.80
|
12 tháng
(2023-09-25) |
-7.80 | -81.25% | 109,280,400 | 0 | 0 |
1.70
9.60
1.80
|
24 tháng
(2022-09-30) |
-4.80 | -72.73% | 227,797,703 | 0 | 0 |
1.70
10.40
1.80
|
36 tháng
(2021-10-05) |
-10.70 | -85.60% | 337,865,293 | 0 | 0 |
1.70
35.74
1.80
|
60 tháng
(2019-10-16) |
-8.38 | -82.33% | 347,755,764 | 0 | 0 |
1.70
35.74
1.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2023 |
3.50
|
176,000 | 3.70 | 3.70 | 3.30 | 0 | 0 | 0 |
10/02/2023 |
3.70
|
100,100 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
09/02/2023 |
3.70
|
105,601 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
08/02/2023 |
3.80
|
153,761 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
07/02/2023 |
3.80
|
127,000 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
06/02/2023 |
3.90
|
195,743 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
03/02/2023 |
3.90
|
70,418 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
02/02/2023 |
3.90
|
261,724 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
01/02/2023 |
3.90
|
491,883 | 4.30 | 4.50 | 3.90 | 0 | 0 | 0 |
31/01/2023 |
4.30
|
302,601 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
30/01/2023 |
4.30
|
477,900 | 3.90 | 4.30 | 3.90 | 0 | 0 | 0 |
27/01/2023 |
3.90
|
213,704 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
19/01/2023 |
3.80
|
256,850 | 3.60 | 3.80 | 3.70 | 0 | 0 | 0 |
18/01/2023 |
3.60
|
194,000 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
17/01/2023 |
3.70
|
135,000 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
16/01/2023 |
3.60
|
20,100 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
13/01/2023 |
3.60
|
135,909 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
12/01/2023 |
3.70
|
82,700 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
11/01/2023 |
3.70
|
137,000 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
10/01/2023 |
3.60
|
72,800 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
09/01/2023 |
3.70
|
95,700 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
06/01/2023 |
3.60
|
145,100 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
05/01/2023 |
3.70
|
194,000 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
04/01/2023 |
3.70
|
234,209 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
03/01/2023 |
3.90
|
242,700 | 3.40 | 3.90 | 3.40 | 0 | 0 | 0 |
30/12/2022 |
3.40
|
49,600 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
29/12/2022 |
3.40
|
70,400 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
28/12/2022 |
3.50
|
98,652 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
27/12/2022 |
3.50
|
124,600 | 3.20 | 3.60 | 3.20 | 0 | 0 | 0 |
26/12/2022 |
3.20
|
111,908 | 3.60 | 3.60 | 3.20 | 0 | 0 | 0 |
23/12/2022 |
3.60
|
44,400 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
22/12/2022 |
3.70
|
108,801 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
21/12/2022 |
3.60
|
167,916 | 3.70 | 3.70 | 3.30 | 0 | 0 | 0 |
20/12/2022 |
3.70
|
699,004 | 4.10 | 4.10 | 3.60 | 0 | 0 | 0 |
19/12/2022 |
4.10
|
252,300 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
16/12/2022 |
4.30
|
167,100 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
15/12/2022 |
4.40
|
223,155 | 4.40 | 4.60 | 4.20 | 0 | 0 | 0 |
14/12/2022 |
4.40
|
571,350 | 4 | 4.40 | 4 | 0 | 0 | 0 |
13/12/2022 |
4
|
308,200 | 4 | 4.10 | 3.70 | 0 | 0 | 0 |
12/12/2022 |
4
|
363,495 | 4.20 | 4.30 | 3.90 | 0 | 0 | 0 |
09/12/2022 |
4.20
|
142,213 | 4 | 4.20 | 4 | 0 | 0 | 0 |
08/12/2022 |
4
|
319,902 | 3.90 | 4.30 | 3.70 | 0 | 0 | 0 |
07/12/2022 |
3.90
|
654,400 | 4.20 | 4.30 | 3.80 | 0 | 0 | 0 |
06/12/2022 |
4.20
|
838,200 | 4.60 | 4.80 | 4.20 | 0 | 0 | 0 |
05/12/2022 |
4.60
|
454,601 | 4.50 | 4.80 | 4.40 | 0 | 0 | 0 |
02/12/2022 |
4.50
|
615,818 | 4.40 | 4.60 | 4.10 | 0 | 0 | 0 |
01/12/2022 |
4.40
|
937,909 | 4.30 | 4.80 | 4.20 | 0 | 0 | 0 |
30/11/2022 |
4.30
|
498,081 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
29/11/2022 |
4.40
|
539,390 | 4.10 | 4.60 | 4 | 0 | 0 | 0 |
28/11/2022 |
4.10
|
305,281 | 3.60 | 4.10 | 3.70 | 0 | 0 | 0 |
25/11/2022 |
3.60
|
304,304 | 3.30 | 3.60 | 3.40 | 0 | 0 | 0 |
24/11/2022 |
3.30
|
368,700 | 3.30 | 3.50 | 3 | 0 | 0 | 0 |
23/11/2022 |
3.30
|
421,376 | 3.90 | 4 | 3.30 | 0 | 0 | 0 |
22/11/2022 |
3.90
|
444,200 | 3.40 | 3.90 | 3.50 | 0 | 0 | 0 |
21/11/2022 |
3.40
|
658,587 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
18/11/2022 |
3.10
|
534,500 | 2.70 | 3.10 | 2.80 | 0 | 0 | 0 |
17/11/2022 |
2.70
|
357,800 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
16/11/2022 |
2.70
|
398,610 | 2.40 | 2.70 | 2.10 | 0 | 0 | 0 |
15/11/2022 |
2.40
|
408,300 | 2.90 | 2.90 | 2.40 | 0 | 0 | 0 |
14/11/2022 |
2.90
|
208,000 | 3.10 | 3.50 | 2.70 | 0 | 0 | 0 |
11/11/2022 |
3.10
|
194,600 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
10/11/2022 |
3.20
|
395,000 | 3.50 | 3.50 | 3 | 0 | 0 | 0 |
09/11/2022 |
3.50
|
186,900 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
08/11/2022 |
3.50
|
144,800 | 3.40 | 3.60 | 3.20 | 0 | 0 | 0 |
07/11/2022 |
3.40
|
349,835 | 3.80 | 3.90 | 3.40 | 0 | 0 | 0 |
04/11/2022 |
3.80
|
578,000 | 4.30 | 4.30 | 3.70 | 0 | 0 | 0 |
03/11/2022 |
4.30
|
194,100 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
02/11/2022 |
4.40
|
137,910 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
01/11/2022 |
4.30
|
194,100 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
31/10/2022 |
4.30
|
185,150 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
28/10/2022 |
4.50
|
342,781 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
27/10/2022 |
4.50
|
331,200 | 4.30 | 4.60 | 4.20 | 0 | 0 | 0 |
26/10/2022 |
4.30
|
272,300 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
25/10/2022 |
4.20
|
204,500 | 4.10 | 4.40 | 3.90 | 0 | 0 | 0 |
24/10/2022 |
4.10
|
391,420 | 4.60 | 4.70 | 4 | 0 | 0 | 0 |
21/10/2022 |
4.60
|
381,200 | 5 | 5 | 4.50 | 0 | 0 | 0 |
20/10/2022 |
5
|
254,018 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
19/10/2022 |
5.10
|
318,173 | 5.50 | 5.60 | 5 | 0 | 0 | 0 |
18/10/2022 |
5.50
|
971,400 | 4.90 | 5.50 | 4.90 | 0 | 0 | 0 |
17/10/2022 |
4.90
|
327,310 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
14/10/2022 |
4.80
|
456,106 | 4.40 | 4.80 | 4.50 | 0 | 0 | 0 |
13/10/2022 |
4.40
|
168,900 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
12/10/2022 |
4.40
|
215,602 | 4.20 | 4.70 | 4.10 | 0 | 0 | 0 |
11/10/2022 |
4.20
|
266,741 | 4.70 | 4.70 | 4 | 0 | 0 | 0 |
10/10/2022 |
4.70
|
279,106 | 4.60 | 4.80 | 4.20 | 0 | 0 | 0 |
07/10/2022 |
4.60
|
595,683 | 5.30 | 5.40 | 4.60 | 0 | 0 | 0 |
06/10/2022 |
5.30
|
474,759 | 5.90 | 5.90 | 5.10 | 0 | 0 | 0 |
05/10/2022 |
5.90
|
311,569 | 5.70 | 6 | 5.60 | 0 | 0 | 0 |
04/10/2022 |
5.70
|
1,215,905 | 6.10 | 6.60 | 5.60 | 0 | 0 | 0 |
03/10/2022 |
6.10
|
753,462 | 6.60 | 7.10 | 5.90 | 0 | 0 | 0 |
30/09/2022 |
6.60
|
891,502 | 7.30 | 7.30 | 6.30 | 0 | 0 | 0 |
29/09/2022 |
7.30
|
250,825 | 7.60 | 7.90 | 7.20 | 0 | 0 | 0 |
28/09/2022 |
7.60
|
1,616,574 | 7.80 | 8.50 | 7.30 | 0 | 0 | 0 |
27/09/2022 |
7.80
|
396,000 | 7.50 | 7.80 | 7.20 | 0 | 0 | 0 |
26/09/2022 |
7.50
|
1,481,300 | 8.70 | 8.90 | 7.40 | 0 | 0 | 0 |
23/09/2022 |
8.70
|
752,950 | 9.10 | 9.10 | 8.50 | 0 | 0 | 0 |
22/09/2022 |
9.10
|
1,219,903 | 9.30 | 9.50 | 8.80 | 0 | 0 | 0 |
21/09/2022 |
9.30
|
507,800 | 9.30 | 9.70 | 9.20 | 0 | 0 | 0 |
20/09/2022 |
9.30
|
906,810 | 9.40 | 9.80 | 9.20 | 0 | 0 | 0 |
19/09/2022 |
9.40
|
506,801 | 9.70 | 10.20 | 9.20 | 0 | 0 | 0 |