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 | 0% | 330,600 | 0 | 0 |
6.30
7.10
6.40
|
2 tháng
(2024-07-22) |
0.50 | 8.33% | 1,119,900 | 0 | 0 |
5.40
7.90
6.40
|
3 tháng
(2024-06-21) |
0 | 0% | 1,945,400 | 0 | 0 |
5.20
7.90
6.40
|
6 tháng
(2024-03-25) |
1.58 | 32.09% | 3,111,200 | -12,600 | -0.1 |
4.54
7.90
6.40
|
12 tháng
(2023-09-25) |
2.25 | 53.10% | 5,408,200 | -15,900 | -0.1 |
4.25
7.90
6.40
|
24 tháng
(2022-09-30) |
2.07 | 46.72% | 8,466,703 | -12,600 | -0.1 |
3.41
7.90
6.40
|
36 tháng
(2021-10-05) |
-3.29 | -33.58% | 12,499,826 | -12,800 | -0.1 |
3.41
14.41
6.40
|
60 tháng
(2019-10-16) |
1.61 | 32.83% | 12,878,183 | -12,600 | -0.1 |
2.72
14.41
6.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/01/2023 |
3.51
|
2,000 | 3.69 | 4.25 | 3.51 | 0 | 0 | 0 |
16/01/2023 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
13/01/2023 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
12/01/2023 |
3.69
|
1,300 | 3.51 | 3.78 | 3.60 | 0 | 0 | 0 |
11/01/2023 |
3.51
|
5,500 | 3.60 | 3.60 | 3.51 | 0 | 0 | 0 |
10/01/2023 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
09/01/2023 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
06/01/2023 |
3.60
|
300 | 3.60 | 3.60 | 3.51 | 0 | 0 | 0 |
05/01/2023 |
3.60
|
2,200 | 3.60 | 3.60 | 3.14 | 0 | 0 | 0 |
04/01/2023 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
03/01/2023 |
3.60
|
0 | 3.69 | 3.60 | 3.69 | 0 | 0 | 0 |
30/12/2022 |
3.69
|
300 | 3.51 | 3.69 | 3.51 | 0 | 0 | 0 |
29/12/2022 |
3.51
|
3,900 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
28/12/2022 |
3.51
|
100 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
27/12/2022 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
26/12/2022 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
23/12/2022 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
22/12/2022 |
3.51
|
1,000 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
21/12/2022 |
3.51
|
200 | 3.41 | 3.51 | 3.51 | 0 | 0 | 0 |
20/12/2022 |
3.41
|
2,000 | 3.51 | 3.51 | 3.41 | 0 | 0 | 0 |
19/12/2022 |
3.51
|
6,500 | 3.69 | 3.69 | 3.51 | 0 | 0 | 0 |
16/12/2022 |
3.69
|
2,900 | 3.69 | 3.69 | 3.51 | 0 | 0 | 0 |
15/12/2022 |
3.69
|
100 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
14/12/2022 |
3.69
|
1,400 | 3.69 | 3.69 | 3.51 | 0 | 0 | 0 |
13/12/2022 |
3.69
|
100 | 3.51 | 3.69 | 3.69 | 0 | 0 | 0 |
12/12/2022 |
3.51
|
11,000 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
09/12/2022 |
3.51
|
2,300 | 3.60 | 3.78 | 3.51 | 0 | 0 | 0 |
08/12/2022 |
3.60
|
38,200 | 3.51 | 3.60 | 3.51 | 0 | 0 | 0 |
07/12/2022 |
3.51
|
11,600 | 3.60 | 3.60 | 3.51 | 0 | 0 | 0 |
06/12/2022 |
3.60
|
1,200 | 3.60 | 3.97 | 3.60 | 0 | 0 | 0 |
05/12/2022 |
3.60
|
2,000 | 3.88 | 3.88 | 3.60 | 0 | 0 | 0 |
02/12/2022 |
3.88
|
200 | 3.60 | 3.88 | 3.69 | 0 | 0 | 0 |
01/12/2022 |
3.60
|
1,000 | 3.51 | 3.60 | 3.60 | 0 | 0 | 0 |
30/11/2022 |
3.51
|
3,000 | 3.69 | 3.69 | 3.51 | 0 | 0 | 0 |
29/11/2022 |
3.69
|
1,200 | 3.51 | 3.69 | 3.51 | 0 | 0 | 0 |
28/11/2022 |
3.51
|
3,200 | 3.60 | 3.69 | 3.51 | 0 | 0 | 0 |
25/11/2022 |
3.60
|
3,800 | 3.97 | 3.97 | 3.60 | 0 | 0 | 0 |
24/11/2022 |
3.97
|
300 | 3.78 | 3.97 | 3.88 | 0 | 0 | 0 |
23/11/2022 |
3.78
|
100 | 3.69 | 3.78 | 3.78 | 0 | 0 | 0 |
22/11/2022 |
3.69
|
6,500 | 4.06 | 4.06 | 3.60 | 0 | 0 | 0 |
21/11/2022 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
18/11/2022 |
4.06
|
0 | 3.60 | 4.06 | 4.06 | 0 | 0 | 0 |
17/11/2022 |
3.60
|
1,100 | 4.15 | 4.15 | 3.60 | 0 | 0 | 0 |
16/11/2022 |
4.15
|
100 | 3.97 | 4.15 | 4.15 | 0 | 0 | 0 |
15/11/2022 |
3.97
|
100 | 3.69 | 3.97 | 3.97 | 0 | 0 | 0 |
14/11/2022 |
3.69
|
300 | 4.15 | 4.15 | 3.69 | 0 | 0 | 0 |
11/11/2022 |
4.15
|
3,100 | 4.25 | 4.25 | 4.15 | 0 | 0 | 0 |
10/11/2022 |
4.25
|
14,600 | 4.25 | 4.25 | 3.60 | 0 | 0 | 0 |
09/11/2022 |
4.25
|
15,200 | 3.97 | 4.25 | 3.78 | 0 | 0 | 0 |
08/11/2022 |
3.97
|
5,200 | 3.69 | 4.34 | 3.97 | 0 | 0 | 0 |
07/11/2022 |
3.69
|
17,100 | 4.15 | 4.43 | 3.69 | 0 | 0 | 0 |
04/11/2022 |
4.15
|
15,100 | 4.52 | 4.52 | 3.88 | 0 | 0 | 0 |
03/11/2022 |
4.52
|
13,600 | 4.06 | 4.52 | 3.69 | 0 | 0 | 0 |
02/11/2022 |
4.06
|
500 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
01/11/2022 |
4.06
|
800 | 4.15 | 4.15 | 4.06 | 0 | 0 | 0 |
31/10/2022 |
4.15
|
200 | 4.06 | 4.15 | 4.06 | 0 | 0 | 0 |
28/10/2022 |
4.06
|
1,200 | 4.15 | 4.15 | 3.88 | 0 | 0 | 0 |
27/10/2022 |
4.15
|
3,300 | 3.88 | 4.15 | 3.88 | 0 | 0 | 0 |
26/10/2022 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
25/10/2022 |
3.88
|
0 | 3.78 | 3.88 | 3.78 | 0 | 0 | 0 |
24/10/2022 |
3.78
|
14,400 | 4.06 | 4.06 | 3.69 | 0 | 0 | 0 |
21/10/2022 |
4.06
|
1,900 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
20/10/2022 |
4.06
|
2,600 | 4.15 | 4.25 | 4.06 | 0 | 0 | 0 |
19/10/2022 |
4.15
|
1,100 | 4.25 | 4.25 | 4.15 | 0 | 0 | 0 |
18/10/2022 |
4.25
|
31,300 | 4.34 | 4.34 | 4.25 | 0 | 0 | 0 |
17/10/2022 |
4.34
|
6,600 | 4.52 | 4.61 | 4.34 | 0 | 0 | 0 |
14/10/2022 |
4.52
|
30,100 | 5.26 | 5.26 | 4.52 | 0 | 0 | 0 |
13/10/2022 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
12/10/2022 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
11/10/2022 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
10/10/2022 |
5.26
|
5,200 | 4.43 | 5.63 | 4.98 | 0 | 0 | 0 |
07/10/2022 |
4.43
|
1,500 | 4.43 | 5.08 | 4.43 | 0 | 0 | 0 |
06/10/2022 |
4.43
|
10,900 | 4.43 | 4.52 | 4.43 | 0 | 0 | 0 |
05/10/2022 |
4.43
|
1,200 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
04/10/2022 |
4.43
|
12,000 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
03/10/2022 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
30/09/2022 |
4.43
|
9,215 | 4.52 | 4.52 | 4.43 | 0 | 0 | 0 |
29/09/2022 |
4.52
|
200 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
28/09/2022 |
4.52
|
900 | 4.52 | 4.61 | 4.43 | 0 | 0 | 0 |
27/09/2022 |
4.52
|
300 | 4.43 | 4.52 | 4.52 | 0 | 0 | 0 |
26/09/2022 |
4.43
|
11,000 | 4.89 | 4.89 | 4.43 | 0 | 0 | 0 |
23/09/2022 |
4.89
|
2,100 | 4.89 | 4.89 | 4.80 | 0 | 0 | 0 |
22/09/2022 |
4.89
|
40,300 | 4.61 | 4.89 | 4.34 | 0 | 0 | 0 |
21/09/2022 |
4.61
|
23,300 | 5.08 | 5.08 | 4.61 | 0 | 0 | 0 |
20/09/2022 |
5.08
|
29,500 | 4.80 | 5.35 | 4.89 | 0 | 0 | 0 |
19/09/2022 |
4.80
|
88,100 | 4.71 | 5.26 | 4.71 | 0 | 0 | 0 |
16/09/2022 |
4.71
|
23,000 | 4.71 | 5.26 | 4.61 | 0 | 0 | 0 |
15/09/2022 |
4.71
|
2,800 | 4.61 | 5.08 | 4.61 | 0 | 0 | 0 |
14/09/2022 |
4.61
|
5,000 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
13/09/2022 |
4.61
|
200 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
12/09/2022 |
4.61
|
4,000 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
09/09/2022 |
4.61
|
300 | 4.71 | 4.71 | 4.61 | 0 | 0 | 0 |
08/09/2022 |
4.71
|
2,500 | 4.61 | 4.71 | 4.61 | 0 | 0 | 0 |
07/09/2022 |
4.61
|
1,000 | 4.71 | 4.71 | 4.61 | 0 | 0 | 0 |
06/09/2022 |
4.71
|
1,800 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
05/09/2022 |
4.71
|
1,801 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
31/08/2022 |
4.71
|
2,100 | 4.71 | 4.71 | 4.61 | 0 | 0 | 0 |
30/08/2022 |
4.71
|
7,300 | 4.61 | 4.71 | 4.61 | 0 | 0 | 0 |
29/08/2022 |
4.61
|
3,300 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
26/08/2022 |
4.61
|
35,000 | 4.61 | 4.71 | 4.61 | 0 | 0 | 0 |