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) |
-0.14 | -2.57% | 1,521,000 | 0 | 0 |
5.15
5.47
5.31
|
2 tháng
(2024-07-22) |
0.14 | 2.71% | 3,495,200 | 0 | 0 |
4.99
5.54
5.31
|
3 tháng
(2024-06-21) |
0.26 | 5.15% | 5,361,300 | 0 | 0 |
4.80
5.54
5.31
|
6 tháng
(2024-03-25) |
-0.58 | -9.85% | 12,981,200 | 0 | 0 |
4.10
5.89
5.31
|
12 tháng
(2023-09-25) |
-1.69 | -24.14% | 27,659,400 | 0 | 0 |
4.10
7.04
5.31
|
24 tháng
(2022-09-30) |
-1.99 | -27.26% | 74,666,300 | 3,400 | -3.3 |
2.71
7.97
5.31
|
36 tháng
(2021-10-05) |
-2.10 | -28.34% | 159,299,800 | 139,180 | -2.3 |
2.71
17.10
5.31
|
60 tháng
(2019-10-16) |
3.60 | 210.53% | 172,395,300 | 140,710 | -2.2 |
1.50
17.10
5.31
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
3.59
|
42,000 | 3.64 | 3.70 | 3.42 | 0 | 0 | 0.0 |
13/02/2023 |
3.64
|
135,800 | 3.65 | 3.77 | 3.40 | 0 | 0 | 0.0 |
10/02/2023 |
3.65
|
19,100 | 3.69 | 3.75 | 3.56 | 0 | 0 | 0.0 |
09/02/2023 |
3.69
|
34,600 | 3.60 | 3.78 | 3.59 | 500 | 0 | 0.0 |
08/02/2023 |
3.60
|
38,100 | 3.64 | 3.82 | 3.58 | 0 | 0 | 0.0 |
07/02/2023 |
3.64
|
139,700 | 3.79 | 3.80 | 3.62 | 0 | 0 | 0.0 |
06/02/2023 |
3.79
|
45,300 | 3.82 | 3.83 | 3.57 | 0 | 0 | 0.0 |
03/02/2023 |
3.82
|
35,300 | 3.88 | 3.88 | 3.70 | 0 | 0 | 0.0 |
02/02/2023 |
3.88
|
88,100 | 4 | 4 | 3.72 | 500 | 0 | 0.0 |
01/02/2023 |
4
|
222,000 | 3.98 | 4.13 | 3.91 | 5,000 | 0 | 0.0 |
31/01/2023 |
3.98
|
143,900 | 3.83 | 3.98 | 3.75 | 0 | 0 | 0.0 |
30/01/2023 |
3.83
|
132,900 | 3.78 | 3.85 | 3.77 | 0 | 0 | 0.0 |
27/01/2023 |
3.78
|
70,000 | 3.74 | 3.82 | 3.73 | 0 | 0 | 0.0 |
19/01/2023 |
3.74
|
77,100 | 3.63 | 3.75 | 3.50 | 0 | 0 | 0.0 |
18/01/2023 |
3.63
|
42,600 | 3.59 | 3.65 | 3.59 | 0 | 0 | 0.0 |
17/01/2023 |
3.59
|
67,600 | 3.52 | 3.68 | 3.52 | 0 | 0 | 0.0 |
16/01/2023 |
3.52
|
92,300 | 3.52 | 3.62 | 3.42 | 0 | 0 | 0.0 |
13/01/2023 |
3.52
|
69,800 | 3.60 | 3.64 | 3.50 | 0 | 0 | 0.0 |
12/01/2023 |
3.60
|
36,000 | 3.68 | 3.72 | 3.58 | 0 | 0 | 0.0 |
11/01/2023 |
3.68
|
27,100 | 3.67 | 3.78 | 3.67 | 0 | 0 | 0.0 |
10/01/2023 |
3.67
|
56,700 | 3.70 | 3.72 | 3.55 | 0 | 0 | 0.0 |
09/01/2023 |
3.70
|
60,900 | 3.75 | 3.82 | 3.60 | 0 | 0 | 0.0 |
06/01/2023 |
3.75
|
75,000 | 3.79 | 3.84 | 3.66 | 300 | 0 | 0.0 |
05/01/2023 |
3.79
|
33,800 | 3.81 | 3.90 | 3.71 | 0 | 0 | 0.0 |
04/01/2023 |
3.81
|
78,900 | 3.80 | 3.95 | 3.80 | 0 | 0 | 0.0 |
03/01/2023 |
3.80
|
83,800 | 3.75 | 3.89 | 3.61 | 0 | 0 | 0.0 |
30/12/2022 |
3.75
|
17,200 | 3.72 | 3.79 | 3.70 | 0 | 0 | 0.0 |
29/12/2022 |
3.72
|
52,100 | 3.80 | 3.89 | 3.63 | 0 | 0 | 0.0 |
28/12/2022 |
3.80
|
41,400 | 3.95 | 3.95 | 3.77 | 0 | 0 | 0.0 |
27/12/2022 |
3.95
|
74,800 | 3.81 | 3.95 | 3.59 | 0 | 0 | 0.0 |
26/12/2022 |
3.81
|
113,800 | 4.09 | 4.09 | 3.81 | 0 | 0 | 0.0 |
23/12/2022 |
4.09
|
115,600 | 4.09 | 4.15 | 3.85 | 0 | 0 | 0.0 |
22/12/2022 |
4.09
|
204,900 | 3.98 | 4.09 | 3.74 | 0 | 0 | 0.0 |
21/12/2022 |
3.98
|
149,800 | 4.10 | 4.10 | 3.82 | 0 | 0 | 0.0 |
20/12/2022 |
4.10
|
221,700 | 3.96 | 4.10 | 3.69 | 0 | 0 | 0.0 |
19/12/2022 |
3.96
|
95,700 | 4.11 | 4.28 | 3.92 | 0 | 0 | 0.0 |
16/12/2022 |
4.11
|
269,900 | 4.30 | 4.30 | 4 | 0 | 0 | 0.0 |
15/12/2022 |
4.30
|
121,900 | 4.17 | 4.40 | 4.17 | 0 | 0 | 0.0 |
14/12/2022 |
4.17
|
459,800 | 3.90 | 4.17 | 3.90 | 0 | 0 | 0.0 |
13/12/2022 |
3.90
|
120,500 | 3.85 | 3.90 | 3.60 | 0 | 0 | 0.0 |
12/12/2022 |
3.85
|
211,500 | 3.75 | 3.90 | 3.71 | 0 | 0 | 0.0 |
09/12/2022 |
3.75
|
107,600 | 3.60 | 3.80 | 3.39 | 0 | 0 | 0.0 |
08/12/2022 |
3.60
|
157,000 | 3.56 | 3.80 | 3.58 | 0 | 0 | 0.0 |
07/12/2022 |
3.56
|
223,200 | 3.82 | 3.82 | 3.56 | 0 | 0 | 0.0 |
06/12/2022 |
3.82
|
350,000 | 4.10 | 4.10 | 3.82 | 0 | 0 | 0.0 |
05/12/2022 |
4.10
|
301,000 | 4.40 | 4.65 | 4.10 | 200 | 0 | 0.0 |
02/12/2022 |
4.40
|
218,800 | 4.40 | 4.41 | 4.10 | 0 | 0 | 0.0 |
01/12/2022 |
4.40
|
328,300 | 4.43 | 4.68 | 4.29 | 0 | 0 | 0.0 |
30/11/2022 |
4.43
|
190,400 | 4.15 | 4.44 | 4.10 | 300 | 0 | 0.0 |
29/11/2022 |
4.15
|
205,100 | 3.88 | 4.15 | 3.90 | 0 | 0 | -0.2 |
28/11/2022 |
3.88
|
237,600 | 3.63 | 3.88 | 3.70 | 0 | 0 | -0.2 |
25/11/2022 |
3.63
|
223,400 | 3.40 | 3.63 | 3.41 | 0 | 0 | -0.2 |
24/11/2022 |
3.40
|
131,200 | 3.39 | 3.50 | 3.18 | 0 | 0 | -0.2 |
23/11/2022 |
3.39
|
129,300 | 3.49 | 3.60 | 3.25 | 0 | 0 | -0.2 |
22/11/2022 |
3.49
|
167,600 | 3.37 | 3.55 | 3.37 | 0 | 0 | -0.2 |
21/11/2022 |
3.37
|
117,900 | 3.18 | 3.40 | 3.15 | 0 | 0 | -0.2 |
18/11/2022 |
3.18
|
120,900 | 3.02 | 3.23 | 2.81 | 0 | 0 | -0.2 |
17/11/2022 |
3.02
|
96,300 | 2.89 | 3.08 | 2.99 | 0 | 0 | -0.2 |
16/11/2022 |
2.89
|
218,400 | 2.71 | 2.89 | 2.53 | 0 | 0 | -0.2 |
15/11/2022 |
2.71
|
31,100 | 2.91 | 2.91 | 2.71 | 0 | 0 | -0.2 |
14/11/2022 |
2.91
|
60,400 | 3.12 | 3.12 | 2.91 | 0 | 0 | -0.2 |
11/11/2022 |
3.12
|
44,600 | 3.35 | 3.45 | 3.12 | 0 | 0 | -0.2 |
10/11/2022 |
3.35
|
42,100 | 3.60 | 3.60 | 3.35 | 0 | 0 | -0.2 |
09/11/2022 |
3.60
|
32,200 | 3.60 | 3.77 | 3.51 | 0 | 0 | -0.2 |
08/11/2022 |
3.60
|
118,800 | 3.59 | 3.60 | 3.36 | 0 | 0 | -0.2 |
07/11/2022 |
3.59
|
121,000 | 3.86 | 3.86 | 3.59 | 0 | 0 | -0.2 |
04/11/2022 |
3.86
|
140,300 | 4.15 | 4.19 | 3.86 | 0 | 0 | -0.2 |
03/11/2022 |
4.15
|
26,600 | 4.17 | 4.30 | 4.10 | 0 | 0 | -0.2 |
02/11/2022 |
4.17
|
155,900 | 4.37 | 4.37 | 4.15 | 0 | 50,000 | -0.2 |
01/11/2022 |
4.37
|
113,700 | 4.40 | 4.50 | 4.16 | 0 | 28,300 | -0.1 |
31/10/2022 |
4.40
|
81,600 | 4.38 | 4.60 | 4.10 | 0 | 0 | -0.1 |
28/10/2022 |
4.38
|
164,300 | 4.10 | 4.38 | 4.11 | 0 | 0 | -0.1 |
27/10/2022 |
4.10
|
80,200 | 3.97 | 4.12 | 3.87 | 0 | 0 | 0 |
26/10/2022 |
3.97
|
173,400 | 4.26 | 4.53 | 3.97 | 0 | 0 | 0 |
25/10/2022 |
4.26
|
181,000 | 4.57 | 4.58 | 4.26 | 0 | 0 | 0 |
24/10/2022 |
4.57
|
72,300 | 4.91 | 5 | 4.57 | 0 | 0 | 0 |
21/10/2022 |
4.91
|
113,600 | 5.27 | 5.27 | 4.91 | 0 | 0 | 0 |
20/10/2022 |
5.27
|
36,200 | 5.39 | 5.39 | 5.20 | 0 | 0 | 0 |
19/10/2022 |
5.39
|
65,300 | 5.25 | 5.40 | 5.19 | 19,400 | 0 | 0.1 |
18/10/2022 |
5.25
|
113,200 | 5 | 5.25 | 5 | 0 | 16,000 | -0.1 |
17/10/2022 |
5
|
57,400 | 5.05 | 5.05 | 4.81 | 0 | 0 | 0.1 |
14/10/2022 |
5.05
|
78,800 | 5 | 5.23 | 5 | 0 | 0 | 0.1 |
13/10/2022 |
5
|
70,400 | 5.19 | 5.29 | 5 | 18,400 | 0 | 0.1 |
12/10/2022 |
5.19
|
158,400 | 5.03 | 5.30 | 4.68 | 0 | 0 | 0.1 |
11/10/2022 |
5.03
|
81,100 | 5.40 | 5.59 | 5.03 | 20,600 | 0 | 0.1 |
10/10/2022 |
5.40
|
179,400 | 5.47 | 5.56 | 5.09 | 0 | 0 | 0.1 |
07/10/2022 |
5.47
|
135,000 | 5.88 | 5.88 | 5.47 | 0 | 0 | 0.1 |
06/10/2022 |
5.88
|
265,100 | 6.32 | 6.32 | 5.88 | 0 | 0 | 0.1 |
05/10/2022 |
6.32
|
181,600 | 6.32 | 6.32 | 5.88 | 22,800 | 0 | 0.1 |
04/10/2022 |
6.32
|
93,200 | 6.79 | 6.79 | 6.32 | 13,100 | 0 | 0.1 |
03/10/2022 |
6.79
|
172,300 | 7.30 | 7.30 | 6.79 | 0 | 0 | -0.0 |
30/09/2022 |
7.30
|
409,600 | 7.55 | 7.60 | 7.03 | 0 | 0 | -0.0 |
29/09/2022 |
7.55
|
42,600 | 7.70 | 7.88 | 7.20 | 0 | 0 | -0.0 |
28/09/2022 |
7.70
|
372,200 | 7.70 | 8.02 | 7.17 | 0 | 0 | -0.0 |
27/09/2022 |
7.70
|
179,000 | 8.10 | 8.12 | 7.70 | 0 | 0 | -0.0 |
26/09/2022 |
8.10
|
199,300 | 8.10 | 8.12 | 7.60 | 0 | 0 | -0.0 |
23/09/2022 |
8.10
|
174,600 | 8.12 | 8.21 | 8 | 0 | 0 | -0.0 |
22/09/2022 |
8.12
|
225,200 | 8.40 | 8.40 | 8.10 | 0 | 0 | -0.0 |
21/09/2022 |
8.40
|
134,700 | 8.40 | 8.40 | 7.91 | 0 | 0 | -0.0 |
20/09/2022 |
8.40
|
145,900 | 8 | 8.40 | 7.80 | 0 | 0 | -0.0 |