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 | 2.38% | 120,800 | 0 | 0 |
4
4.40
4.30
|
2 tháng
(2024-07-22) |
-0.40 | -8.51% | 353,700 | 0 | 0 |
4
4.70
4.30
|
3 tháng
(2024-06-21) |
-0.20 | -4.44% | 1,205,600 | 0 | 0 |
4
5
4.30
|
6 tháng
(2024-03-25) |
-1.70 | -28.33% | 3,416,000 | 0 | 0 |
4
6.80
4.30
|
12 tháng
(2023-09-25) |
0.30 | 7.50% | 4,699,700 | 0 | 0 |
3.70
6.80
4.30
|
24 tháng
(2022-09-30) |
-0.50 | -10.42% | 6,563,783 | -20,000 | -0.1 |
2.50
6.80
4.30
|
36 tháng
(2021-10-05) |
-1.60 | -27.12% | 13,397,048 | -17,200 | -0.1 |
2.50
9.90
4.30
|
60 tháng
(2019-10-16) |
-0.25 | -5.49% | 18,603,263 | 4,900 | 0.0 |
2.50
9.90
4.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2023 |
3.80
|
6,202 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
09/02/2023 |
3.80
|
700 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
08/02/2023 |
3.90
|
100 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
07/02/2023 |
4.20
|
7,900 | 3.70 | 4.20 | 3.70 | 0 | 0 | 0 |
06/02/2023 |
3.70
|
600 | 4 | 4 | 3.60 | 0 | 0 | 0 |
03/02/2023 |
4
|
2,000 | 4.60 | 4.60 | 3.80 | 0 | 0 | 0 |
02/02/2023 |
4.60
|
2,500 | 4 | 4.60 | 4.20 | 0 | 0 | 0 |
01/02/2023 |
4
|
2,500 | 3.80 | 4.50 | 4 | 0 | 0 | 0 |
31/01/2023 |
3.80
|
16,748 | 3.70 | 4.20 | 3.70 | 0 | 0 | 0 |
30/01/2023 |
3.70
|
3,200 | 3.40 | 3.80 | 3.70 | 0 | 0 | 0 |
27/01/2023 |
3.40
|
5,300 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
19/01/2023 |
3.70
|
2,348 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
18/01/2023 |
3.60
|
4,932 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
17/01/2023 |
3.90
|
1,400 | 3.70 | 3.90 | 3.80 | 0 | 0 | 0 |
16/01/2023 |
3.70
|
700 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
13/01/2023 |
3.70
|
300 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
12/01/2023 |
3.70
|
5,800 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
11/01/2023 |
3.60
|
718 | 3.50 | 3.70 | 3.60 | 0 | 0 | 0 |
10/01/2023 |
3.50
|
0 | 3.60 | 3.50 | 3.60 | 0 | 0 | 0 |
09/01/2023 |
3.60
|
7,943 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
06/01/2023 |
3.60
|
5,600 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
05/01/2023 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
04/01/2023 |
3.80
|
500 | 3.40 | 3.80 | 3.80 | 0 | 0 | 0 |
03/01/2023 |
3.40
|
4,700 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
30/12/2022 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
29/12/2022 |
3.40
|
800 | 3.80 | 3.80 | 3.40 | 0 | 0 | 0 |
28/12/2022 |
3.80
|
800 | 3.50 | 3.80 | 3.80 | 0 | 0 | 0 |
27/12/2022 |
3.50
|
1,200 | 3.80 | 3.80 | 3.40 | 0 | 0 | 0 |
26/12/2022 |
3.80
|
4,200 | 3.70 | 3.90 | 3.80 | 0 | 0 | 0 |
23/12/2022 |
3.70
|
8,800 | 3.20 | 3.70 | 3.70 | 0 | 0 | 0 |
22/12/2022 |
3.20
|
3,800 | 3.60 | 3.70 | 3.20 | 0 | 0 | 0 |
21/12/2022 |
3.60
|
1,700 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
20/12/2022 |
3.60
|
850 | 4 | 4 | 3.60 | 0 | 0 | 0 |
19/12/2022 |
4
|
1,190 | 3.80 | 4 | 3.60 | 0 | 0 | 0 |
16/12/2022 |
3.80
|
3,500 | 3.90 | 3.90 | 3.40 | 0 | 0 | 0 |
15/12/2022 |
3.90
|
601 | 4 | 4 | 3.90 | 0 | 0 | 0 |
14/12/2022 |
4
|
4,103 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
13/12/2022 |
4.20
|
2,317 | 4 | 4.20 | 4.10 | 0 | 0 | 0 |
12/12/2022 |
4
|
6,175 | 3.80 | 4.10 | 3.40 | 0 | 0 | 0 |
09/12/2022 |
3.80
|
1,800 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
08/12/2022 |
3.90
|
1,500 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
07/12/2022 |
3.80
|
4,100 | 3.70 | 3.80 | 3.80 | 0 | 0 | 0 |
06/12/2022 |
3.70
|
2,800 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
05/12/2022 |
3.70
|
2,134 | 4 | 4 | 3.70 | 0 | 0 | 0 |
02/12/2022 |
4
|
1,680 | 4.10 | 4.10 | 3.40 | 0 | 0 | 0 |
01/12/2022 |
4.10
|
13,001 | 4 | 4.20 | 3.40 | 0 | 0 | 0 |
30/11/2022 |
4
|
953 | 4 | 4.10 | 4 | 0 | 0 | 0 |
29/11/2022 |
4
|
6,651 | 4.10 | 4.50 | 3.60 | 0 | 0 | 0 |
28/11/2022 |
4.10
|
4,618 | 3.90 | 4.30 | 3.90 | 0 | 0 | 0 |
25/11/2022 |
3.90
|
5,809 | 3.90 | 4.40 | 3.80 | 0 | 0 | 0 |
24/11/2022 |
3.90
|
500 | 4.50 | 4.60 | 3.90 | 0 | 0 | 0 |
23/11/2022 |
4.50
|
7,755 | 4.10 | 4.50 | 4.10 | 0 | 0 | 0 |
22/11/2022 |
4.10
|
18,537 | 3.60 | 4.10 | 4 | 0 | 0 | 0 |
21/11/2022 |
3.60
|
5,855 | 3.20 | 3.60 | 3.50 | 0 | 0 | 0 |
18/11/2022 |
3.20
|
4,800 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
17/11/2022 |
3.20
|
2,000 | 2.90 | 3.30 | 2.50 | 0 | 0 | 0 |
16/11/2022 |
2.90
|
9,400 | 2.50 | 2.90 | 2.50 | 0 | 0 | 0 |
15/11/2022 |
2.50
|
2,100 | 2.90 | 3 | 2.50 | 0 | 0 | 0 |
14/11/2022 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
11/11/2022 |
2.90
|
4,501 | 3 | 3.40 | 2.90 | 0 | 0 | 0 |
10/11/2022 |
3
|
3,100 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
09/11/2022 |
3.20
|
2,560 | 3.60 | 3.60 | 3.20 | 0 | 0 | 0 |
08/11/2022 |
3.60
|
1,790 | 4 | 4 | 3.30 | 0 | 0 | 0 |
07/11/2022 |
4
|
17,900 | 3.50 | 4 | 3.30 | 0 | 0 | 0 |
04/11/2022 |
3.50
|
1,300 | 3.80 | 4.30 | 3.50 | 0 | 0 | 0 |
03/11/2022 |
3.80
|
10,290 | 4.30 | 4.70 | 3.80 | 0 | 0 | 0 |
02/11/2022 |
4.30
|
20,320 | 4.80 | 4.80 | 4.20 | 0 | 20,000 | -0.1 |
01/11/2022 |
4.80
|
300 | 4.60 | 5.20 | 4.80 | 0 | 0 | 0 |
31/10/2022 |
4.60
|
2,500 | 5 | 5 | 4.60 | 0 | 0 | 0 |
28/10/2022 |
5
|
400 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
27/10/2022 |
5.10
|
4,590 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
26/10/2022 |
5.20
|
4,100 | 5 | 5.20 | 4.50 | 0 | 0 | 0 |
25/10/2022 |
5
|
4,400 | 5 | 5 | 4.70 | 0 | 0 | 0 |
24/10/2022 |
5
|
8,700 | 4.90 | 5 | 4.30 | 0 | 0 | 0 |
21/10/2022 |
4.90
|
5,400 | 4.70 | 5 | 4.60 | 0 | 0 | 0 |
20/10/2022 |
4.70
|
5,300 | 4.80 | 5.20 | 4.70 | 0 | 0 | 0 |
19/10/2022 |
4.80
|
2,100 | 4.90 | 4.90 | 4.40 | 0 | 0 | 0 |
18/10/2022 |
4.90
|
22,924 | 4.30 | 5 | 4.20 | 0 | 0 | 0 |
17/10/2022 |
4.30
|
1,810 | 5 | 5 | 4.30 | 0 | 0 | 0 |
14/10/2022 |
5
|
1,520 | 4.80 | 5.10 | 4.50 | 0 | 0 | 0 |
13/10/2022 |
4.80
|
3,100 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
12/10/2022 |
4.80
|
34,102 | 4.70 | 4.90 | 4.80 | 0 | 0 | 0 |
11/10/2022 |
4.70
|
14,880 | 4.80 | 4.90 | 4.40 | 0 | 0 | 0 |
10/10/2022 |
4.80
|
4,300 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
07/10/2022 |
4.90
|
22,101 | 4.90 | 4.90 | 4.40 | 0 | 0 | 0 |
06/10/2022 |
4.90
|
1,600 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
05/10/2022 |
4.90
|
8,605 | 4.80 | 5.60 | 4.80 | 0 | 0 | 0 |
04/10/2022 |
4.80
|
5,701 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
03/10/2022 |
4.90
|
3,290 | 4.80 | 5 | 4.50 | 0 | 0 | 0 |
30/09/2022 |
4.80
|
5,926 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
29/09/2022 |
4.90
|
11,105 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
28/09/2022 |
4.90
|
4,100 | 5 | 5 | 4.80 | 0 | 0 | 0 |
27/09/2022 |
5
|
4,080 | 4.80 | 5 | 4.90 | 0 | 0 | 0 |
26/09/2022 |
4.80
|
11,600 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
23/09/2022 |
4.90
|
5,300 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
22/09/2022 |
4.80
|
5,200 | 5 | 5 | 4.80 | 0 | 0 | 0 |
21/09/2022 |
5
|
11,590 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
20/09/2022 |
4.70
|
22,501 | 5 | 5.10 | 4.60 | 0 | 0 | 0 |
19/09/2022 |
5
|
2,307 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
16/09/2022 |
5.10
|
2,500 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |