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) |
-0.10 | -2.33% | 150,900 | 0 | 0 |
4.10
4.30
4.20
|
2 tháng
(2024-07-22) |
-0.40 | -8.70% | 438,200 | -300 | -0.0 |
4
4.60
4.20
|
3 tháng
(2024-06-24) |
-0.40 | -8.70% | 1,097,700 | -300 | -0.0 |
4
4.70
4.20
|
6 tháng
(2024-03-25) |
0.10 | 2.44% | 3,695,800 | -300 | -0.0 |
3.70
4.90
4.20
|
12 tháng
(2023-09-26) |
-0.60 | -12.50% | 5,553,100 | -3,600 | -0.0 |
3.70
5
4.20
|
24 tháng
(2022-10-03) |
-0.60 | -12.50% | 11,977,729 | -26,200 | -0.2 |
2.40
6.40
4.20
|
36 tháng
(2021-10-06) |
-4.44 | -51.42% | 33,748,159 | 5,500 | 0.3 |
2.40
17.56
4.20
|
60 tháng
(2019-10-17) |
-0.71 | -14.53% | 45,924,753 | -12,200 | 0.2 |
2.18
17.56
4.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2023 |
3.40
|
2,300 | 3.50 | 3.70 | 3.20 | 0 | 0 | 0 |
10/02/2023 |
3.50
|
11,900 | 3.50 | 3.90 | 3.20 | 0 | 0 | 0 |
09/02/2023 |
3.50
|
2,400 | 3.80 | 3.80 | 3.40 | 0 | 0 | 0 |
08/02/2023 |
3.80
|
1,200 | 3.90 | 3.90 | 3.50 | 0 | 0 | 0 |
07/02/2023 |
3.90
|
500 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 |
06/02/2023 |
3.80
|
300 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
03/02/2023 |
3.60
|
3,400 | 3.90 | 4 | 3.40 | 0 | 0 | 0 |
02/02/2023 |
3.90
|
2,000 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 |
01/02/2023 |
3.80
|
9,800 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
31/01/2023 |
4
|
6,300 | 4 | 4 | 3.80 | 0 | 0 | 0 |
30/01/2023 |
4
|
7,700 | 4 | 4 | 3.90 | 0 | 0 | 0 |
27/01/2023 |
4
|
21,900 | 3.70 | 4 | 3.90 | 0 | 0 | 0 |
19/01/2023 |
3.70
|
8,600 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
18/01/2023 |
3.90
|
18,400 | 3.60 | 3.90 | 3.50 | 0 | 0 | 0 |
17/01/2023 |
3.60
|
4,400 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
16/01/2023 |
3.30
|
7,200 | 3.20 | 3.40 | 3.30 | 0 | 0 | 0 |
13/01/2023 |
3.20
|
2,700 | 3.10 | 3.40 | 3.20 | 0 | 0 | 0 |
12/01/2023 |
3.10
|
3,900 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
11/01/2023 |
3.20
|
2,500 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
10/01/2023 |
3.30
|
700 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
09/01/2023 |
3.30
|
1,500 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
06/01/2023 |
3.40
|
3,700 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
05/01/2023 |
3.40
|
2,100 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
04/01/2023 |
3.50
|
500 | 3.40 | 3.50 | 3.50 | 0 | 0 | 0 |
03/01/2023 |
3.40
|
900 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
30/12/2022 |
3.40
|
1,700 | 3.30 | 3.50 | 3 | 0 | 0 | 0 |
29/12/2022 |
3.30
|
1,000 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
28/12/2022 |
3.50
|
700 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
27/12/2022 |
3.40
|
1,500 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
26/12/2022 |
3.40
|
6,700 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
23/12/2022 |
3.30
|
3,200 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
22/12/2022 |
3.50
|
6,200 | 3.50 | 3.60 | 3 | 0 | 0 | 0 |
21/12/2022 |
3.50
|
7,600 | 3.50 | 3.70 | 3.20 | 0 | 0 | 0 |
20/12/2022 |
3.50
|
1,000 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
19/12/2022 |
3.70
|
6,700 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
16/12/2022 |
3.70
|
4,200 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
15/12/2022 |
3.70
|
3,400 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
14/12/2022 |
3.70
|
4,600 | 3.60 | 3.80 | 3.70 | 0 | 0 | 0 |
13/12/2022 |
3.60
|
500 | 3.40 | 3.70 | 3.60 | 0 | 0 | 0 |
12/12/2022 |
3.40
|
4,100 | 3.70 | 3.90 | 3.40 | 0 | 0 | 0 |
09/12/2022 |
3.70
|
19,100 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
08/12/2022 |
3.60
|
6,600 | 3.50 | 3.90 | 3.40 | 0 | 0 | 0 |
07/12/2022 |
3.50
|
12,900 | 3.70 | 3.70 | 3.30 | 0 | 0 | 0 |
06/12/2022 |
3.70
|
9,300 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
05/12/2022 |
3.80
|
56,600 | 3.90 | 4.20 | 3.70 | 0 | 0 | 0 |
02/12/2022 |
3.90
|
4,000 | 4 | 4 | 3.70 | 0 | 0 | 0 |
01/12/2022 |
4
|
48,100 | 4.10 | 4.10 | 3.50 | 0 | 0 | 0 |
30/11/2022 |
4.10
|
10,900 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
29/11/2022 |
4.10
|
11,000 | 4.20 | 4.30 | 3.60 | 0 | 0 | 0 |
28/11/2022 |
4.20
|
26,900 | 3.90 | 4.20 | 3.80 | 0 | 0 | 0 |
25/11/2022 |
3.90
|
19,741 | 3.70 | 3.90 | 3.40 | 0 | 0 | 0 |
24/11/2022 |
3.70
|
7,900 | 3.70 | 3.90 | 3.40 | 0 | 0 | 0 |
23/11/2022 |
3.70
|
35,900 | 3.30 | 3.70 | 3.30 | 0 | 0 | 0 |
22/11/2022 |
3.30
|
37,900 | 2.90 | 3.30 | 3.20 | 0 | 0 | 0 |
21/11/2022 |
2.90
|
13,200 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
18/11/2022 |
2.80
|
25,600 | 2.50 | 2.80 | 2.50 | 0 | 0 | 0 |
17/11/2022 |
2.50
|
7,900 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
16/11/2022 |
2.50
|
4,300 | 2.40 | 2.50 | 2 | 0 | 0 | 0 |
15/11/2022 |
2.40
|
17,300 | 2.80 | 2.80 | 2.20 | 0 | 0 | 0 |
14/11/2022 |
2.80
|
17,000 | 2.70 | 2.80 | 2.30 | 5,000 | 0 | 0.0 |
11/11/2022 |
2.70
|
18,000 | 2.80 | 2.90 | 2.60 | 0 | 0 | 0 |
10/11/2022 |
2.80
|
12,100 | 3.10 | 3.20 | 2.80 | 0 | 0 | 0 |
09/11/2022 |
3.10
|
5,300 | 3 | 3.20 | 3.10 | 3,000 | 0 | 0.0 |
08/11/2022 |
3
|
6,200 | 2.90 | 3.30 | 3 | 0 | 0 | 0 |
07/11/2022 |
2.90
|
19,500 | 3.30 | 3.30 | 2.90 | 0 | 0 | 0 |
04/11/2022 |
3.30
|
4,500 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
03/11/2022 |
3.40
|
10,400 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
02/11/2022 |
3.50
|
6,800 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
01/11/2022 |
3.60
|
6,500 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
31/10/2022 |
3.60
|
2,300 | 3.60 | 4 | 3.60 | 0 | 0 | 0 |
28/10/2022 |
3.60
|
3,100 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
27/10/2022 |
3.60
|
4,800 | 3.80 | 3.80 | 3.40 | 0 | 0 | 0 |
26/10/2022 |
3.80
|
4,800 | 3.60 | 3.80 | 3.40 | 0 | 0 | 0 |
25/10/2022 |
3.60
|
2,500 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
24/10/2022 |
3.60
|
33,700 | 4 | 4 | 3.50 | 0 | 0 | 0 |
21/10/2022 |
4
|
27,800 | 4.10 | 4.50 | 3.90 | 0 | 0 | 0 |
20/10/2022 |
4.10
|
16,300 | 4.60 | 4.60 | 4 | 0 | 0 | 0 |
19/10/2022 |
4.60
|
3,300 | 4.60 | 4.70 | 4.20 | 0 | 0 | 0 |
18/10/2022 |
4.60
|
9,800 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
17/10/2022 |
4.80
|
10,300 | 4.50 | 4.80 | 4.30 | 5,000 | 0 | 0.0 |
14/10/2022 |
4.50
|
5,400 | 4.30 | 4.60 | 4.20 | 0 | 0 | 0 |
13/10/2022 |
4.30
|
4,350 | 4.60 | 4.60 | 4.10 | 0 | 0 | 0 |
12/10/2022 |
4.60
|
4,700 | 4.40 | 4.60 | 4.10 | 0 | 0 | 0 |
11/10/2022 |
4.40
|
27,000 | 4.50 | 4.70 | 4 | 0 | 0 | 0 |
10/10/2022 |
4.50
|
3,500 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
07/10/2022 |
4.40
|
16,400 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
06/10/2022 |
4.70
|
14,600 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
05/10/2022 |
4.90
|
6,001 | 5 | 5 | 4.80 | 0 | 0 | 0 |
04/10/2022 |
5
|
4,300 | 4.80 | 5.10 | 4.60 | 0 | 0 | 0 |
03/10/2022 |
4.80
|
5,400 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
30/09/2022 |
4.90
|
8,300 | 5.20 | 5.20 | 4.50 | 0 | 0 | 0 |
29/09/2022 |
5.20
|
9,500 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
28/09/2022 |
5
|
10,500 | 5 | 5 | 4.90 | 0 | 800 | -0.0 |
27/09/2022 |
5
|
16,400 | 5 | 5.20 | 4.90 | 0 | 5,600 | -0.0 |
26/09/2022 |
5
|
24,100 | 5.40 | 5.40 | 5 | 0 | 500 | -0.0 |
23/09/2022 |
5.40
|
16,900 | 5.30 | 5.60 | 5.40 | 0 | 0 | 0 |
22/09/2022 |
5.30
|
44,800 | 5 | 5.40 | 4.90 | 9,000 | 0 | 0.0 |
21/09/2022 |
5
|
7,900 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
20/09/2022 |
5.20
|
10,901 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
19/09/2022 |
5.40
|
15,450 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |