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 | -2.63% | 1,597,700 | 700 | 0.0 |
3.40
3.80
3.70
|
2 tháng
(2024-07-22) |
-1 | -21.28% | 5,878,000 | 1,000 | 0.0 |
3.40
4.70
3.70
|
3 tháng
(2024-06-21) |
-2.40 | -39.34% | 11,120,200 | 1,000 | 0.0 |
3.40
6.10
3.70
|
6 tháng
(2024-03-25) |
-4.30 | -53.75% | 27,855,870 | 2,800 | 0.0 |
3.40
8
3.70
|
12 tháng
(2023-09-25) |
-0.50 | -11.90% | 83,384,980 | -41,369 | -0.3 |
3.40
9.80
3.70
|
24 tháng
(2022-09-30) |
-2.30 | -38.33% | 90,213,291 | -36,179 | -0.3 |
3.20
9.80
3.70
|
36 tháng
(2021-10-05) |
-8.97 | -70.79% | 116,487,045 | -779 | 0.3 |
3.20
16.48
3.70
|
60 tháng
(2021-04-27) |
-7.39 | -66.65% | 126,734,525 | -779 | 0.3 |
3.20
29.13
3.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
4
|
1,700 | 4 | 4 | 3.90 | 0 | 0 | 0 |
13/02/2023 |
4
|
6,302 | 4 | 4.10 | 4 | 0 | 0 | 0 |
10/02/2023 |
4
|
3,700 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
09/02/2023 |
3.90
|
4,500 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
08/02/2023 |
3.90
|
13,700 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
07/02/2023 |
3.90
|
4,301 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
06/02/2023 |
3.90
|
11,600 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
03/02/2023 |
4
|
6,200 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
02/02/2023 |
3.90
|
3,300 | 4 | 4 | 3.80 | 0 | 100 | -0.0 |
01/02/2023 |
4
|
7,351 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
31/01/2023 |
4
|
8,800 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
30/01/2023 |
4
|
4,400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
27/01/2023 |
4.10
|
10,027 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
19/01/2023 |
3.80
|
4,600 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
18/01/2023 |
3.90
|
4,000 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
17/01/2023 |
3.80
|
16,570 | 3.80 | 3.80 | 3.70 | 100 | 0 | 0.0 |
16/01/2023 |
3.80
|
3,600 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
13/01/2023 |
3.80
|
10,300 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
12/01/2023 |
3.70
|
2,100 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
11/01/2023 |
3.70
|
3,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
10/01/2023 |
3.60
|
1,063 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
09/01/2023 |
3.70
|
7,467 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
06/01/2023 |
3.60
|
1,900 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
05/01/2023 |
3.60
|
4,950 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
04/01/2023 |
3.60
|
8,373 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
03/01/2023 |
3.70
|
1,900 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
30/12/2022 |
3.70
|
9,210 | 3.60 | 3.70 | 3.20 | 0 | 0 | 0 |
29/12/2022 |
3.50
|
1,000 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
28/12/2022 |
3.50
|
700 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
27/12/2022 |
3.50
|
13,110 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
26/12/2022 |
3.40
|
8,809 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
23/12/2022 |
3.50
|
1,075 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
22/12/2022 |
3.40
|
10,820 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
21/12/2022 |
3.50
|
18,200 | 3.20 | 3.70 | 3.20 | 0 | 0 | 0 |
20/12/2022 |
3.50
|
19,465 | 3.80 | 3.80 | 3.40 | 0 | 0 | 0 |
19/12/2022 |
3.80
|
7,330 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
16/12/2022 |
3.80
|
21,210 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
15/12/2022 |
3.90
|
3,104 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
14/12/2022 |
3.80
|
3,530 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
13/12/2022 |
3.80
|
9,800 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
12/12/2022 |
3.80
|
7,901 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
09/12/2022 |
3.90
|
13,305 | 4 | 4 | 3.80 | 0 | 0 | 0 |
08/12/2022 |
3.90
|
59,030 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
07/12/2022 |
3.90
|
255,000 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
06/12/2022 |
4.10
|
196,285 | 4.30 | 4.40 | 4 | 0 | 0 | 0 |
05/12/2022 |
4.40
|
248,373 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
02/12/2022 |
4.40
|
190,900 | 4.40 | 4.50 | 3.90 | 0 | 0 | 0 |
01/12/2022 |
4.20
|
97,160 | 4.30 | 4.60 | 4 | 0 | 100 | -0.0 |
30/11/2022 |
4.20
|
48,300 | 3.80 | 4.20 | 3.60 | 0 | 0 | 0 |
29/11/2022 |
3.80
|
8,300 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
28/11/2022 |
3.70
|
42,265 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
25/11/2022 |
3.80
|
2,500 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
24/11/2022 |
3.80
|
1,004 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
23/11/2022 |
3.60
|
2,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
22/11/2022 |
3.80
|
8,702 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
21/11/2022 |
3.70
|
5,505 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
18/11/2022 |
3.60
|
7,200 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
17/11/2022 |
3.60
|
10,010 | 3.50 | 3.90 | 3.50 | 0 | 0 | 0 |
16/11/2022 |
3.70
|
94,980 | 3.40 | 3.70 | 3.40 | 4,000 | 0 | 0.0 |
15/11/2022 |
3.20
|
18,130 | 3.60 | 3.70 | 3.10 | 0 | 0 | 0 |
14/11/2022 |
3.60
|
3,100 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
11/11/2022 |
3.70
|
4,345 | 3.10 | 3.90 | 3.10 | 0 | 0 | 0 |
10/11/2022 |
3.40
|
2,000 | 3.80 | 3.80 | 3.40 | 100 | 0 | 0.0 |
09/11/2022 |
3.80
|
2,700 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
08/11/2022 |
3.90
|
11,000 | 4 | 4 | 3.50 | 0 | 0 | 0 |
07/11/2022 |
3.90
|
1,305 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
04/11/2022 |
4.20
|
5,800 | 4.20 | 4.20 | 3.70 | 0 | 1,000 | -0.0 |
03/11/2022 |
4.20
|
905 | 4.20 | 4.20 | 4.10 | 0 | 105 | -0.0 |
02/11/2022 |
4.20
|
1,890 | 4.20 | 4.20 | 4.10 | 100 | 0 | 0.0 |
01/11/2022 |
4.10
|
5,400 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
31/10/2022 |
4.20
|
1,075 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
28/10/2022 |
4.30
|
1,400 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
27/10/2022 |
4.10
|
8,290 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
26/10/2022 |
4.20
|
430 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
25/10/2022 |
4.20
|
4,107 | 4.20 | 4.40 | 4.20 | 100 | 5 | 0.0 |
24/10/2022 |
4.10
|
13,275 | 4.70 | 4.70 | 4.10 | 100 | 0 | 0.0 |
21/10/2022 |
4.70
|
7,670 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
20/10/2022 |
4.60
|
2,200 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
19/10/2022 |
4.50
|
12,500 | 4.80 | 4.90 | 4.50 | 0 | 0 | 0 |
18/10/2022 |
4.80
|
3,600 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
17/10/2022 |
4.90
|
1,400 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
14/10/2022 |
5
|
6,401 | 5 | 5 | 4.90 | 0 | 0 | 0 |
13/10/2022 |
4.90
|
3,603 | 5 | 5 | 4.90 | 100 | 0 | 0.0 |
12/10/2022 |
5
|
15,800 | 5.20 | 5.20 | 4.50 | 0 | 0 | 0 |
11/10/2022 |
5.20
|
2,900 | 5.50 | 5.50 | 4.80 | 0 | 0 | 0 |
10/10/2022 |
5.40
|
3,200 | 5.60 | 5.60 | 5 | 0 | 0 | 0 |
07/10/2022 |
5.40
|
4,200 | 5.60 | 5.70 | 4.90 | 0 | 500 | -0.0 |
06/10/2022 |
5.20
|
9,800 | 5.80 | 5.80 | 5.20 | 0 | 0 | 0 |
05/10/2022 |
5.70
|
3,000 | 6 | 6 | 5.70 | 100 | 0 | 0.0 |
04/10/2022 |
5.50
|
5,003 | 6 | 6 | 5.50 | 300 | 0 | 0.0 |
03/10/2022 |
5.80
|
2,800 | 6.10 | 6.10 | 5.80 | 200 | 0 | 0.0 |
30/09/2022 |
6
|
18,303 | 6.20 | 6.20 | 5.50 | 0 | 0 | 0 |
29/09/2022 |
6
|
4,820 | 6 | 6.60 | 5.80 | 0 | 0 | 0 |
28/09/2022 |
6
|
5,200 | 6.40 | 6.40 | 5.50 | 0 | 0 | 0 |
27/09/2022 |
6.30
|
1,000 | 6.60 | 6.60 | 6.10 | 0 | 0 | 0 |
26/09/2022 |
6.30
|
9,600 | 6.70 | 6.70 | 6.10 | 0 | 0 | 0 |
23/09/2022 |
6.50
|
2,800 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
22/09/2022 |
6.60
|
300 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
21/09/2022 |
6.50
|
1,900 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
20/09/2022 |
6.60
|
400 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |