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) |
0.30 | 13.04% | 822,200 | 0 | 0 |
2.20
2.70
2.50
|
2 tháng
(2024-07-22) |
-0.40 | -13.33% | 1,753,500 | 0 | 0 |
2.20
3
2.50
|
3 tháng
(2024-06-24) |
-0.70 | -21.21% | 2,286,800 | 0 | 0 |
2.20
3.40
2.50
|
6 tháng
(2024-03-25) |
-0.70 | -21.21% | 8,884,800 | 0 | 0 |
2.20
4.10
2.50
|
12 tháng
(2023-09-26) |
-1.90 | -42.22% | 18,929,700 | 0 | 0 |
2.20
4.50
2.50
|
24 tháng
(2022-10-03) |
-6.28 | -70.72% | 52,150,707 | 0 | 0 |
2.20
11.12
2.50
|
36 tháng
(2021-10-06) |
-11.12 | -81.05% | 61,667,184 | 0 | -0.0 |
2.20
15.25
2.50
|
60 tháng
(2019-10-17) |
-9.15 | -77.87% | 63,873,842 | 0 | 0.5 |
2.20
16.59
2.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
7.35
|
18,200 | 7.44 | 7.44 | 6.55 | 0 | 0 | 0 |
13/02/2023 |
7.44
|
54,600 | 8.70 | 8.70 | 7.44 | 0 | 0 | 0 |
10/02/2023 |
8.70
|
4 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
09/02/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
08/02/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
07/02/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
06/02/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
03/02/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
02/02/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
01/02/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
31/01/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
30/01/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
27/01/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
19/01/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
18/01/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
17/01/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
16/01/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
13/01/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
12/01/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
11/01/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
10/01/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
09/01/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
06/01/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
05/01/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
04/01/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
03/01/2023 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
30/12/2022 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
29/12/2022 |
8.70
|
100 | 7.62 | 8.70 | 8.70 | 0 | 0 | 0 |
28/12/2022 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
27/12/2022 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
26/12/2022 |
7.62
|
100 | 6.91 | 7.62 | 7.62 | 0 | 0 | 0 |
23/12/2022 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
22/12/2022 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
21/12/2022 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
20/12/2022 |
6.91
|
100 | 6.10 | 6.91 | 6.91 | 0 | 0 | 0 |
19/12/2022 |
6.10
|
100 | 5.56 | 6.10 | 6.10 | 0 | 0 | 0 |
16/12/2022 |
5.56
|
100 | 5.29 | 5.56 | 5.56 | 0 | 0 | 0 |
15/12/2022 |
5.29
|
700 | 4.75 | 5.29 | 4.75 | 0 | 0 | 0 |
14/12/2022 |
4.75
|
100 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
13/12/2022 |
4.75
|
0 | 4.84 | 4.75 | 4.84 | 0 | 0 | 0 |
12/12/2022 |
4.84
|
300 | 4.30 | 4.84 | 4.75 | 0 | 0 | 0 |
09/12/2022 |
4.30
|
2,400 | 5.02 | 5.02 | 4.30 | 0 | 0 | 0 |
08/12/2022 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
07/12/2022 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
06/12/2022 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
05/12/2022 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
02/12/2022 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
01/12/2022 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
30/11/2022 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
29/11/2022 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
28/11/2022 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
25/11/2022 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
24/11/2022 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
23/11/2022 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
22/11/2022 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
21/11/2022 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
18/11/2022 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
17/11/2022 |
5.02
|
100 | 5.11 | 5.11 | 5.02 | 0 | 0 | 0 |
16/11/2022 |
5.11
|
4,000 | 4.13 | 5.11 | 4.48 | 0 | 0 | 0 |
15/11/2022 |
4.13
|
900 | 4.75 | 4.84 | 4.13 | 0 | 0 | 0 |
14/11/2022 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
11/11/2022 |
4.75
|
100 | 4.48 | 4.75 | 4.75 | 0 | 0 | 0 |
10/11/2022 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
09/11/2022 |
4.48
|
600 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
08/11/2022 |
4.48
|
0 | 4.39 | 4.48 | 4.48 | 0 | 0 | 0 |
07/11/2022 |
4.39
|
200 | 3.95 | 4.48 | 4.39 | 0 | 0 | 0 |
04/11/2022 |
3.95
|
3,000 | 4.84 | 4.84 | 3.86 | 0 | 0 | 0 |
03/11/2022 |
4.84
|
1,200 | 4.66 | 4.84 | 4.04 | 0 | 0 | 0 |
02/11/2022 |
4.66
|
1,200 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
01/11/2022 |
4.66
|
3,900 | 4.84 | 4.84 | 4.57 | 0 | 0 | 0 |
31/10/2022 |
4.84
|
1,200 | 4.93 | 4.93 | 4.48 | 0 | 0 | 0 |
28/10/2022 |
4.93
|
2,600 | 4.66 | 5.02 | 4.93 | 0 | 0 | 0 |
27/10/2022 |
4.66
|
5,600 | 4.13 | 4.75 | 4.13 | 0 | 0 | 0 |
26/10/2022 |
4.13
|
400 | 4.48 | 4.48 | 4.13 | 0 | 0 | 0 |
25/10/2022 |
4.48
|
800 | 4.39 | 4.48 | 4.48 | 0 | 0 | 0 |
24/10/2022 |
4.39
|
2,301 | 4.93 | 4.93 | 4.39 | 0 | 0 | 0 |
21/10/2022 |
4.93
|
7,700 | 4.93 | 5.29 | 4.93 | 0 | 0 | 0 |
20/10/2022 |
4.93
|
1,200 | 5.56 | 6.10 | 4.93 | 0 | 0 | 0 |
19/10/2022 |
5.56
|
1,700 | 6.37 | 6.37 | 4.93 | 0 | 0 | 0 |
18/10/2022 |
6.37
|
17,000 | 5.65 | 6.37 | 4.84 | 0 | 0 | 0 |
17/10/2022 |
5.65
|
12,800 | 6.55 | 6.55 | 5.65 | 0 | 0 | 0 |
14/10/2022 |
6.55
|
3,300 | 7.62 | 7.62 | 6.55 | 0 | 0 | 0 |
13/10/2022 |
7.62
|
2,100 | 8.88 | 8.88 | 7.62 | 0 | 0 | 0 |
12/10/2022 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
11/10/2022 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
10/10/2022 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
07/10/2022 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
06/10/2022 |
8.88
|
1,000 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
05/10/2022 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
04/10/2022 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
03/10/2022 |
8.88
|
100 | 8.34 | 8.88 | 8.88 | 0 | 0 | 0 |
30/09/2022 |
8.34
|
100 | 7.09 | 8.34 | 8.34 | 0 | 0 | 0 |
29/09/2022 |
7.09
|
2,900 | 8.25 | 8.88 | 7.09 | 0 | 0 | 0 |
28/09/2022 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
27/09/2022 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
26/09/2022 |
8.25
|
100 | 7.62 | 8.25 | 8.25 | 0 | 0 | 0 |
23/09/2022 |
7.62
|
700 | 7.71 | 7.71 | 7.17 | 0 | 0 | 0 |
22/09/2022 |
7.71
|
1,200 | 7.44 | 7.71 | 7.44 | 0 | 0 | 0 |
21/09/2022 |
7.44
|
100 | 7.35 | 7.44 | 7.44 | 0 | 0 | 0 |
20/09/2022 |
7.35
|
700 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |