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) |
-0.15 | -3.75% | 314,900 | 0 | 0 |
3.70
4.01
3.85
|
2 tháng
(2024-07-22) |
-1.25 | -24.51% | 641,100 | -14,100 | -0.1 |
3.70
5.10
3.85
|
3 tháng
(2024-06-21) |
-1.38 | -26.39% | 890,400 | -14,100 | -0.1 |
3.70
6.12
3.85
|
6 tháng
(2024-03-25) |
0.09 | 2.39% | 4,565,700 | -16,900 | -0.1 |
3.70
7.51
3.85
|
12 tháng
(2023-09-25) |
0.10 | 2.67% | 6,388,700 | -16,100 | -0.1 |
3.57
7.51
3.85
|
24 tháng
(2022-09-30) |
-1.15 | -23% | 8,330,500 | -10,300 | -0.1 |
3.57
7.51
3.85
|
36 tháng
(2021-10-05) |
-0.85 | -18.09% | 23,290,200 | 3,300 | 0.4 |
3.57
10.85
3.85
|
60 tháng
(2019-10-16) |
0.38 | 10.95% | 30,078,640 | 2,840 | 0.4 |
2.13
10.85
3.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2023 |
4
|
800 | 4.13 | 4.13 | 4 | 0 | 0 | -0.0 |
10/02/2023 |
4.13
|
1,400 | 4.11 | 4.13 | 4.10 | 0 | 0 | -0.0 |
09/02/2023 |
4.11
|
1,200 | 4.10 | 4.27 | 4.10 | 0 | 800 | -0.0 |
08/02/2023 |
4.10
|
5,200 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0.0 |
07/02/2023 |
4.20
|
2,800 | 4.45 | 4.45 | 4.20 | 0 | 0 | 0.0 |
06/02/2023 |
4.45
|
500 | 4.20 | 4.45 | 4.45 | 0 | 0 | 0.0 |
03/02/2023 |
4.20
|
1,200 | 4.20 | 4.43 | 3.93 | 0 | 0 | 0.0 |
02/02/2023 |
4.20
|
2,000 | 4.25 | 4.35 | 4.20 | 0 | 0 | 0.0 |
01/02/2023 |
4.25
|
1,600 | 4.15 | 4.43 | 4.25 | 0 | 0 | 0.0 |
31/01/2023 |
4.15
|
1,200 | 4.15 | 4.15 | 4.11 | 0 | 0 | 0.0 |
30/01/2023 |
4.15
|
3,600 | 4.15 | 4.17 | 4.15 | 0 | 0 | 0.0 |
27/01/2023 |
4.15
|
7,600 | 4.22 | 4.22 | 4.12 | 0 | 0 | 0.0 |
19/01/2023 |
4.22
|
300 | 4.01 | 4.22 | 4 | 0 | 0 | 0.0 |
18/01/2023 |
4.01
|
3,900 | 4 | 4.18 | 3.99 | 800 | 0 | 0.0 |
17/01/2023 |
4
|
2,100 | 4 | 4 | 4 | 0 | 0 | -0.0 |
16/01/2023 |
4
|
400 | 4.14 | 4.14 | 4 | 0 | 0 | -0.0 |
13/01/2023 |
4.14
|
200 | 4 | 4.18 | 4.14 | 0 | 0 | -0.0 |
12/01/2023 |
4
|
1,400 | 4.03 | 4.03 | 4 | 0 | 0 | -0.0 |
11/01/2023 |
4.03
|
3,100 | 4 | 4.20 | 4.03 | 0 | 0 | -0.0 |
10/01/2023 |
4
|
14,300 | 4.23 | 4.23 | 3.96 | 0 | 0 | -0.0 |
09/01/2023 |
4.23
|
1,400 | 4.05 | 4.29 | 3.87 | 0 | 0 | -0.0 |
06/01/2023 |
4.05
|
7,800 | 4.23 | 4.23 | 4.05 | 0 | 0 | -0.0 |
05/01/2023 |
4.23
|
4,500 | 4.10 | 4.24 | 3.95 | 0 | 0 | -0.0 |
04/01/2023 |
4.10
|
7,400 | 4 | 4.15 | 4.01 | 0 | 0 | -0.0 |
03/01/2023 |
4
|
3,500 | 4.01 | 4.05 | 3.99 | 0 | 0 | -0.0 |
30/12/2022 |
4.01
|
900 | 4.24 | 4.48 | 4.01 | 0 | 0 | -0.0 |
29/12/2022 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | -0.0 |
28/12/2022 |
4.24
|
1,000 | 4 | 4.24 | 4 | 0 | 0 | -0.0 |
27/12/2022 |
4
|
11,300 | 3.90 | 4.14 | 3.99 | 0 | 0 | -0.0 |
26/12/2022 |
3.90
|
7,100 | 4.19 | 4.19 | 3.90 | 0 | 0 | -0.0 |
23/12/2022 |
4.19
|
300 | 4.24 | 4.24 | 4.19 | 0 | 0 | -0.0 |
22/12/2022 |
4.24
|
1,500 | 4.29 | 4.29 | 4 | 0 | 0 | -0.0 |
21/12/2022 |
4.29
|
1,500 | 4.41 | 4.41 | 4.12 | 0 | 0 | -0.0 |
20/12/2022 |
4.41
|
200 | 4.45 | 4.45 | 4.14 | 0 | 0 | -0.0 |
19/12/2022 |
4.45
|
3,200 | 4.40 | 4.49 | 4.45 | 0 | 0 | -0.0 |
16/12/2022 |
4.40
|
10,700 | 4.30 | 4.41 | 4.30 | 0 | 0 | -0.0 |
15/12/2022 |
4.30
|
12,500 | 4.28 | 4.30 | 4.20 | 0 | 0 | -0.0 |
14/12/2022 |
4.28
|
3,300 | 4.20 | 4.39 | 4.10 | 0 | 0 | -0.0 |
13/12/2022 |
4.20
|
2,800 | 4.37 | 4.44 | 4.13 | 0 | 0 | -0.0 |
12/12/2022 |
4.37
|
1,400 | 4.30 | 4.47 | 4.37 | 0 | 0 | -0.0 |
09/12/2022 |
4.30
|
3,800 | 4.29 | 4.45 | 3.99 | 0 | 0 | -0.0 |
08/12/2022 |
4.29
|
8,000 | 4.17 | 4.39 | 3.93 | 0 | 0 | -0.0 |
07/12/2022 |
4.17
|
1,900 | 4.13 | 4.25 | 4.10 | 0 | 0 | -0.0 |
06/12/2022 |
4.13
|
4,600 | 4.15 | 4.15 | 4.10 | 0 | 0 | -0.0 |
05/12/2022 |
4.15
|
17,500 | 4.15 | 4.26 | 4.06 | 0 | 0 | -0.0 |
02/12/2022 |
4.15
|
1,900 | 4.26 | 4.26 | 4.06 | 0 | 0 | -0.0 |
01/12/2022 |
4.26
|
11,400 | 4.29 | 4.29 | 4.11 | 0 | 0 | -0.0 |
30/11/2022 |
4.29
|
3,900 | 4.17 | 4.29 | 4.29 | 0 | 0 | -0.0 |
29/11/2022 |
4.17
|
11,200 | 4.08 | 4.30 | 3.91 | 0 | 0 | -0.0 |
28/11/2022 |
4.08
|
5,800 | 3.99 | 4.09 | 4.01 | 0 | 0 | -0.0 |
25/11/2022 |
3.99
|
1,500 | 4.05 | 4.05 | 3.86 | 0 | 0 | -0.0 |
24/11/2022 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | -0.0 |
23/11/2022 |
4.05
|
8,800 | 4.35 | 4.35 | 4.05 | 0 | 100 | -0.0 |
22/11/2022 |
4.35
|
3,500 | 4.33 | 4.50 | 4.20 | 600 | 0 | 0.0 |
21/11/2022 |
4.33
|
600 | 4.10 | 4.35 | 3.82 | 0 | 0 | -0.0 |
18/11/2022 |
4.10
|
13,100 | 4.40 | 4.50 | 4.10 | 0 | 0 | -0.0 |
17/11/2022 |
4.40
|
500 | 4.30 | 4.49 | 4.20 | 0 | 0 | -0.0 |
16/11/2022 |
4.30
|
3,200 | 4.08 | 4.33 | 4 | 0 | 0 | -0.0 |
15/11/2022 |
4.08
|
900 | 4.38 | 4.38 | 4.08 | 0 | 0 | -0.0 |
14/11/2022 |
4.38
|
2,900 | 4.20 | 4.38 | 4 | 0 | 0 | -0.0 |
11/11/2022 |
4.20
|
3,400 | 4.29 | 4.29 | 4 | 0 | 1,300 | -0.0 |
10/11/2022 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | -0.0 |
09/11/2022 |
4.29
|
6,200 | 4.49 | 4.56 | 4.29 | 0 | 0 | -0.0 |
08/11/2022 |
4.49
|
100 | 4.27 | 4.49 | 4.49 | 0 | 0 | -0.0 |
07/11/2022 |
4.27
|
7,900 | 4.48 | 4.48 | 4.17 | 0 | 0 | -0.0 |
04/11/2022 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | -0.0 |
03/11/2022 |
4.48
|
4,500 | 4.69 | 4.69 | 4.37 | 0 | 700 | -0.0 |
02/11/2022 |
4.69
|
4,000 | 4.40 | 4.69 | 4.41 | 0 | 0 | 0.0 |
01/11/2022 |
4.40
|
10,100 | 4.71 | 4.71 | 4.39 | 400 | 0 | 0.0 |
31/10/2022 |
4.71
|
300 | 4.80 | 4.80 | 4.71 | 0 | 0 | -0.0 |
28/10/2022 |
4.80
|
500 | 4.82 | 4.82 | 4.80 | 0 | 0 | -0.0 |
27/10/2022 |
4.82
|
3,600 | 4.53 | 4.84 | 4.53 | 0 | 0 | 0 |
26/10/2022 |
4.53
|
1,200 | 4.53 | 4.53 | 4.26 | 0 | 0 | 0 |
25/10/2022 |
4.53
|
1,100 | 4.87 | 4.87 | 4.53 | 0 | 0 | 0 |
24/10/2022 |
4.87
|
2,600 | 5 | 5 | 4.65 | 0 | 0 | 0 |
21/10/2022 |
5
|
3,700 | 5 | 5.02 | 4.65 | 0 | 0 | 0 |
20/10/2022 |
5
|
6,700 | 4.95 | 5.27 | 5 | 0 | 0 | 0 |
19/10/2022 |
4.95
|
1,200 | 4.95 | 4.96 | 4.80 | 0 | 0 | 0 |
18/10/2022 |
4.95
|
1,100 | 4.90 | 5.15 | 4.90 | 0 | 0 | -0.0 |
17/10/2022 |
4.90
|
5,800 | 4.60 | 4.92 | 4.70 | 0 | 0 | -0.0 |
14/10/2022 |
4.60
|
4,500 | 4.30 | 4.60 | 4.55 | 0 | 0 | -0.0 |
13/10/2022 |
4.30
|
1,100 | 4.54 | 4.75 | 4.30 | 0 | 0 | -0.0 |
12/10/2022 |
4.54
|
4,000 | 4.56 | 4.56 | 4.26 | 0 | 1,100 | -0.0 |
11/10/2022 |
4.56
|
2,700 | 4.84 | 5.15 | 4.51 | 0 | 0 | -0.0 |
10/10/2022 |
4.84
|
6,700 | 4.92 | 4.92 | 4.59 | 0 | 0 | -0.0 |
07/10/2022 |
4.92
|
1,600 | 4.98 | 4.98 | 4.70 | 0 | 0 | -0.0 |
06/10/2022 |
4.98
|
400 | 4.77 | 5.04 | 4.96 | 0 | 0 | -0.0 |
05/10/2022 |
4.77
|
5,000 | 4.97 | 4.97 | 4.75 | 0 | 0 | -0.0 |
04/10/2022 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | -0.0 |
03/10/2022 |
4.97
|
8,500 | 5 | 5 | 4.84 | 0 | 0 | -0.0 |
30/09/2022 |
5
|
2,300 | 4.75 | 5 | 4.53 | 0 | 0 | -0.0 |
29/09/2022 |
4.75
|
2,500 | 4.94 | 4.94 | 4.75 | 0 | 0 | -0.0 |
28/09/2022 |
4.94
|
1,600 | 5.20 | 5.20 | 4.94 | 0 | 1,000 | -0.0 |
27/09/2022 |
5.20
|
7,600 | 5.16 | 5.20 | 5.17 | 0 | 0 | -0.0 |
26/09/2022 |
5.16
|
8,700 | 5.49 | 5.49 | 5.12 | 0 | 600 | -0.0 |
23/09/2022 |
5.49
|
11,400 | 5.90 | 5.90 | 5.49 | 0 | 0 | -0.0 |
22/09/2022 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | -0.0 |
21/09/2022 |
5.90
|
3,400 | 6.07 | 6.07 | 5.73 | 0 | 0 | -0.0 |
20/09/2022 |
6.07
|
16,900 | 5.68 | 6.07 | 5.39 | 0 | 0 | -0.0 |
19/09/2022 |
5.68
|
5,300 | 5.46 | 5.68 | 5.35 | 0 | 0 | -0.0 |