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) |
-0.10 | -2.50% | 170,000 | -38,520 | -0.2 |
3.90
4.10
3.90
|
2 tháng
(2024-07-22) |
-0.20 | -4.88% | 871,200 | -132,020 | -0.5 |
3.90
4.20
3.90
|
3 tháng
(2024-06-21) |
-0.40 | -9.30% | 1,755,600 | -221,420 | -0.9 |
3.90
4.30
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 4,334,600 | -295,320 | -1.2 |
3.80
4.50
3.90
|
12 tháng
(2023-09-25) |
-1.50 | -27.78% | 8,045,300 | -390,620 | -1.7 |
3.80
5.50
3.90
|
24 tháng
(2022-09-30) |
-3.60 | -48% | 27,310,149 | -174,120 | -0.8 |
3.80
7.50
3.90
|
36 tháng
(2021-10-05) |
-5.30 | -57.61% | 105,500,500 | 37,212 | 1.4 |
3.80
11.10
3.90
|
60 tháng
(2019-10-16) |
0.53 | 15.89% | 168,212,868 | -136,028 | 0.2 |
2.40
11.10
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
4.90
|
7,300 | 5 | 5 | 4.90 | 0 | 0 | 0 |
13/02/2023 |
5
|
95,100 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
10/02/2023 |
5
|
60,300 | 5 | 5.10 | 5 | 0 | 0 | 0 |
09/02/2023 |
5
|
9,300 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
08/02/2023 |
5
|
54,200 | 5 | 5 | 4.90 | 0 | 0 | 0 |
07/02/2023 |
5
|
61,500 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
06/02/2023 |
5
|
55,604 | 5 | 5 | 4.90 | 0 | 0 | 0 |
03/02/2023 |
5
|
68,900 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
02/02/2023 |
5.10
|
44,909 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
01/02/2023 |
5.20
|
110,000 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
31/01/2023 |
5.30
|
114,200 | 5.30 | 5.50 | 5 | 0 | 0 | 0 |
30/01/2023 |
5.30
|
124,700 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
27/01/2023 |
5.10
|
84,400 | 4.90 | 5.30 | 4.90 | 0 | 0 | 0 |
19/01/2023 |
4.90
|
28,216 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
18/01/2023 |
4.80
|
29,800 | 4.90 | 4.90 | 4.80 | 0 | 10,000 | -0.0 |
17/01/2023 |
4.90
|
30,300 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
16/01/2023 |
4.90
|
8,716 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
13/01/2023 |
5
|
67,800 | 5.10 | 5.30 | 4.90 | 0 | 0 | 0 |
12/01/2023 |
5.10
|
54,900 | 5.10 | 5.30 | 4.90 | 0 | 0 | 0 |
11/01/2023 |
5.10
|
21,940 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
10/01/2023 |
5.10
|
135,000 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 |
09/01/2023 |
4.70
|
50,400 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
06/01/2023 |
4.80
|
27,700 | 4.90 | 4.90 | 4.70 | 100 | 8,000 | -0.0 |
05/01/2023 |
4.90
|
10,300 | 5 | 5 | 4.80 | 1,800 | 0 | 0.0 |
04/01/2023 |
5
|
95,720 | 4.80 | 5 | 4.80 | 2,600 | 0 | 0.0 |
03/01/2023 |
4.80
|
55,200 | 4.50 | 4.80 | 4.60 | 0 | 0 | 0 |
30/12/2022 |
4.50
|
18,600 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
29/12/2022 |
4.60
|
7,808 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
28/12/2022 |
4.70
|
35,100 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
27/12/2022 |
4.50
|
4,100 | 4.30 | 4.50 | 4.40 | 0 | 0 | 0 |
26/12/2022 |
4.30
|
48,900 | 4.60 | 4.70 | 4.20 | 18,000 | 0 | 0.1 |
23/12/2022 |
4.60
|
10,600 | 4.60 | 4.70 | 4.40 | 6,000 | 0 | 0.0 |
22/12/2022 |
4.60
|
14,300 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
21/12/2022 |
4.60
|
40,800 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
20/12/2022 |
4.50
|
65,700 | 4.90 | 4.90 | 4.50 | 500 | 0 | 0.0 |
19/12/2022 |
4.90
|
92,016 | 4.90 | 5 | 4.80 | 5,000 | 0 | 0.0 |
16/12/2022 |
4.90
|
13,236 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
15/12/2022 |
4.80
|
9,116 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
14/12/2022 |
4.80
|
6,300 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
13/12/2022 |
4.90
|
34,800 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
12/12/2022 |
4.90
|
54,000 | 5 | 5.10 | 4.90 | 8,700 | 0 | 0.0 |
09/12/2022 |
5
|
128,100 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
08/12/2022 |
4.80
|
67,900 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
07/12/2022 |
4.80
|
24,700 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
06/12/2022 |
4.90
|
58,300 | 5 | 5.20 | 4.80 | 0 | 0 | 0 |
05/12/2022 |
5
|
74,500 | 5.10 | 5.40 | 5 | 0 | 13,800 | -0.1 |
02/12/2022 |
5.10
|
66,700 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
01/12/2022 |
5.10
|
85,010 | 4.90 | 5.30 | 5 | 0 | 0 | 0 |
30/11/2022 |
4.90
|
61,154 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
29/11/2022 |
4.90
|
66,100 | 4.70 | 5 | 4.60 | 0 | 0 | 0 |
28/11/2022 |
4.70
|
45,001 | 4.30 | 4.70 | 4.50 | 0 | 0 | 0 |
25/11/2022 |
4.30
|
117,273 | 4.50 | 4.60 | 4.20 | 0 | 0 | 0 |
24/11/2022 |
4.50
|
13,000 | 4.60 | 4.70 | 4.20 | 0 | 0 | 0 |
23/11/2022 |
4.60
|
2,104 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
22/11/2022 |
4.70
|
43,473 | 4.70 | 4.90 | 4.40 | 0 | 0 | 0 |
21/11/2022 |
4.70
|
28,251 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
18/11/2022 |
4.70
|
8,140 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
17/11/2022 |
4.70
|
24,993 | 4.50 | 4.90 | 4.20 | 0 | 0 | 0 |
16/11/2022 |
4.50
|
38,100 | 4.20 | 4.60 | 3.80 | 0 | 0 | 0 |
15/11/2022 |
4.20
|
29,600 | 4.60 | 5 | 4.20 | 0 | 0 | 0 |
14/11/2022 |
4.60
|
21,602 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 |
11/11/2022 |
5.10
|
9,900 | 5.20 | 5.30 | 4.80 | 0 | 0 | 0 |
10/11/2022 |
5.20
|
41,002 | 5.70 | 5.70 | 5.20 | 0 | 7,500 | -0.0 |
09/11/2022 |
5.70
|
3,200 | 5.50 | 5.80 | 5.50 | 0 | 600 | -0.0 |
08/11/2022 |
5.50
|
5,400 | 5.60 | 5.60 | 5.50 | 0 | 1,000 | -0.0 |
07/11/2022 |
5.60
|
21,202 | 5.80 | 6.10 | 5.50 | 0 | 900 | -0.0 |
04/11/2022 |
5.80
|
15,000 | 6.20 | 6.20 | 5.70 | 0 | 100 | -0.0 |
03/11/2022 |
6.20
|
1,308 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
02/11/2022 |
6.10
|
18,900 | 6.40 | 6.40 | 6 | 0 | 4,100 | -0.0 |
01/11/2022 |
6.40
|
13,203 | 6.30 | 6.70 | 6.20 | 0 | 0 | 0 |
31/10/2022 |
6.30
|
2,900 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
28/10/2022 |
6.40
|
1,400 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
27/10/2022 |
6.40
|
7,517 | 5.90 | 6.40 | 5.90 | 0 | 0 | 0 |
26/10/2022 |
5.90
|
5,328 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
25/10/2022 |
6.10
|
14,300 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
24/10/2022 |
6.10
|
37,100 | 6.20 | 6.30 | 5.90 | 0 | 0 | 0 |
21/10/2022 |
6.20
|
44,500 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
20/10/2022 |
6.60
|
15,400 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
19/10/2022 |
6.30
|
8,000 | 6.80 | 6.80 | 6.30 | 0 | 0 | 0 |
18/10/2022 |
6.80
|
23,900 | 6.80 | 6.90 | 6.30 | 0 | 0 | 0 |
17/10/2022 |
6.80
|
3,158 | 6.80 | 6.90 | 6.40 | 0 | 0 | 0 |
14/10/2022 |
6.80
|
21,400 | 6.70 | 6.80 | 6.40 | 0 | 0 | 0 |
13/10/2022 |
6.70
|
822 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
12/10/2022 |
6.70
|
20,290 | 6.40 | 6.70 | 6.30 | 0 | 0 | 0 |
11/10/2022 |
6.40
|
55,055 | 6.70 | 7.30 | 6.40 | 0 | 0 | 0 |
10/10/2022 |
6.70
|
31,900 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
07/10/2022 |
6.90
|
28,628 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
06/10/2022 |
7.20
|
3,800 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
05/10/2022 |
7.40
|
45,800 | 7 | 7.40 | 7 | 0 | 9,200 | -0.1 |
04/10/2022 |
7
|
26,604 | 7.40 | 7.40 | 7 | 0 | 5,000 | -0.0 |
03/10/2022 |
7.40
|
16,973 | 7.50 | 7.70 | 7.10 | 0 | 0 | 0 |
30/09/2022 |
7.50
|
13,400 | 7.70 | 7.70 | 7.10 | 0 | 0 | 0 |
29/09/2022 |
7.70
|
5,201 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
28/09/2022 |
7.50
|
19,600 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
27/09/2022 |
7.70
|
27,300 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
26/09/2022 |
7.60
|
20,900 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 |
23/09/2022 |
7.90
|
44,000 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
22/09/2022 |
7.90
|
42,100 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
21/09/2022 |
7.90
|
30,100 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
20/09/2022 |
7.80
|
15,900 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |