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) |
0.60 | 17.65% | 456,000 | -19,900 | -0.1 |
3.40
4.10
4
|
2 tháng
(2024-07-22) |
0.50 | 14.29% | 668,500 | -20,000 | -0.1 |
3.30
4.10
4
|
3 tháng
(2024-06-21) |
0.30 | 8.11% | 2,017,600 | -131,100 | -0.6 |
3.30
4.60
4
|
6 tháng
(2024-03-25) |
0.10 | 2.56% | 2,577,359 | -154,000 | -0.6 |
3.10
4.60
4
|
12 tháng
(2023-09-25) |
-0.60 | -13.04% | 3,325,616 | -154,000 | -0.6 |
3.10
4.70
4
|
24 tháng
(2022-09-30) |
-1.70 | -29.82% | 6,763,459 | -192,200 | -0.8 |
2.80
5.70
4
|
36 tháng
(2021-10-05) |
-7.40 | -64.91% | 35,167,794 | 78,800 | 3.1 |
2.80
19.20
4
|
60 tháng
(2019-10-16) |
-9.05 | -69.34% | 100,555,421 | 75,000 | 3.2 |
2.80
19.20
4
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
3.80
|
2,900 | 4 | 4 | 3.80 | 0 | 0 | 0 |
13/02/2023 |
4
|
41,600 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
10/02/2023 |
4
|
1,800 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
09/02/2023 |
3.90
|
3,900 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
08/02/2023 |
4.10
|
400 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
07/02/2023 |
3.90
|
2,100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
06/02/2023 |
4
|
4,100 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
03/02/2023 |
4
|
1,800 | 4 | 4 | 4 | 0 | 0 | 0 |
02/02/2023 |
4
|
2,400 | 4 | 4 | 4 | 0 | 0 | 0 |
01/02/2023 |
4.10
|
5,100 | 4 | 4.10 | 4 | 0 | 0 | 0 |
31/01/2023 |
4
|
4,300 | 4 | 4.20 | 4 | 0 | 0 | 0 |
30/01/2023 |
4
|
1,800 | 4 | 4 | 4 | 0 | 0 | 0 |
27/01/2023 |
4
|
800 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
19/01/2023 |
4.10
|
1,100 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
18/01/2023 |
4
|
2,600 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
17/01/2023 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
16/01/2023 |
3.90
|
2,500 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
13/01/2023 |
4.20
|
9,100 | 4 | 4.20 | 3.80 | 0 | 0 | 0 |
12/01/2023 |
4
|
900 | 4 | 4 | 4 | 0 | 0 | 0 |
11/01/2023 |
4.20
|
4,100 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
10/01/2023 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
09/01/2023 |
4
|
1,100 | 4 | 4 | 4 | 0 | 0 | 0 |
06/01/2023 |
3.90
|
2,300 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
05/01/2023 |
4
|
7,200 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
04/01/2023 |
4.10
|
1,100 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
03/01/2023 |
4.20
|
8,040 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
30/12/2022 |
4.30
|
2,400 | 4 | 4.30 | 4 | 0 | 0 | 0 |
29/12/2022 |
4.40
|
3,900 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
28/12/2022 |
4.30
|
3,800 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
27/12/2022 |
4.50
|
2,100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
26/12/2022 |
4.40
|
18,600 | 4.40 | 4.70 | 4 | 0 | 0 | 0 |
23/12/2022 |
4.40
|
13,300 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 |
22/12/2022 |
4.20
|
13,300 | 3.80 | 4.20 | 3.80 | 0 | 0 | 0 |
21/12/2022 |
3.70
|
4,100 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
20/12/2022 |
3.80
|
22,400 | 4 | 4 | 3.80 | 0 | 0 | 0 |
19/12/2022 |
4.30
|
8,300 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
16/12/2022 |
4.20
|
2,700 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
15/12/2022 |
4.20
|
2,100 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
14/12/2022 |
4.10
|
8,900 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
13/12/2022 |
4.10
|
15,100 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
12/12/2022 |
4.10
|
10,400 | 4 | 4.40 | 4 | 0 | 0 | 0 |
09/12/2022 |
4.30
|
6,700 | 4 | 4.30 | 3.80 | 0 | 0 | 0 |
08/12/2022 |
4
|
3,100 | 4 | 4.40 | 4 | 0 | 0 | 0 |
07/12/2022 |
4
|
5,300 | 4 | 4.10 | 4 | 0 | 0 | 0 |
06/12/2022 |
4.20
|
6,800 | 4.70 | 4.70 | 4.20 | 0 | 0 | 0 |
05/12/2022 |
4.70
|
8,800 | 4.60 | 5.20 | 4.60 | 0 | 0 | 0 |
02/12/2022 |
4.70
|
5,200 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
01/12/2022 |
4.40
|
37,105 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
30/11/2022 |
4.40
|
7,100 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
29/11/2022 |
4
|
40,200 | 3.80 | 4.20 | 3.80 | 0 | 0 | 0 |
28/11/2022 |
3.90
|
13,800 | 3.70 | 4 | 3.60 | 0 | 0 | 0 |
25/11/2022 |
3.80
|
4,500 | 4 | 4 | 3.50 | 0 | 0 | 0 |
24/11/2022 |
3.40
|
600 | 3.90 | 3.90 | 3.40 | 0 | 0 | 0 |
23/11/2022 |
3.90
|
8,400 | 4.10 | 4.10 | 3.40 | 0 | 0 | 0 |
22/11/2022 |
3.80
|
26,000 | 3.90 | 3.90 | 3.50 | 0 | 0 | 0 |
21/11/2022 |
3.50
|
35,300 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
18/11/2022 |
3.10
|
36,400 | 3.40 | 3.40 | 2.90 | 0 | 0 | 0 |
17/11/2022 |
3
|
24,600 | 2.70 | 3.10 | 2.70 | 0 | 0 | 0 |
16/11/2022 |
3
|
21,500 | 2.50 | 3 | 2.50 | 0 | 0 | 0 |
15/11/2022 |
2.80
|
27,600 | 3 | 3 | 2.70 | 0 | 0 | 0 |
14/11/2022 |
3.10
|
5,200 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
11/11/2022 |
3.40
|
8,600 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
10/11/2022 |
3.50
|
8,500 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
09/11/2022 |
3.50
|
5,800 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
08/11/2022 |
3.60
|
7,400 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
07/11/2022 |
3.60
|
7,900 | 3.90 | 3.90 | 3.50 | 0 | 0 | 0 |
04/11/2022 |
3.90
|
3,000 | 4 | 4 | 3.80 | 2,000 | 0 | 0.0 |
03/11/2022 |
4.10
|
6,000 | 4 | 4.10 | 4 | 0 | 0 | 0 |
02/11/2022 |
4
|
1,100 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
01/11/2022 |
4.10
|
1,900 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
31/10/2022 |
4.10
|
7,100 | 4.20 | 4.20 | 4.10 | 1,600 | 0 | 0.0 |
28/10/2022 |
4.20
|
4,200 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
27/10/2022 |
4.30
|
1,400 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
26/10/2022 |
3.70
|
1,000 | 4.20 | 4.20 | 3.70 | 0 | 0 | 0 |
25/10/2022 |
4.10
|
8,200 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
24/10/2022 |
4.10
|
17,400 | 4.60 | 4.60 | 4 | 0 | 0 | 0 |
21/10/2022 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
20/10/2022 |
4.60
|
200 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
19/10/2022 |
4.80
|
200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
18/10/2022 |
5
|
1,120 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
17/10/2022 |
4.60
|
2,900 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
14/10/2022 |
4.90
|
2,400 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
13/10/2022 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
12/10/2022 |
4.70
|
8,900 | 5 | 5 | 4.50 | 0 | 0 | 0 |
11/10/2022 |
4.40
|
10,400 | 5.40 | 5.40 | 4.40 | 0 | 0 | 0 |
10/10/2022 |
4.90
|
30,900 | 4.80 | 4.90 | 4.30 | 400 | 0 | 0.0 |
07/10/2022 |
4.70
|
20,519 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
06/10/2022 |
4.90
|
4,301 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
05/10/2022 |
5.10
|
24,100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
04/10/2022 |
4.70
|
26,800 | 5 | 5.10 | 4.70 | 0 | 0 | 0 |
03/10/2022 |
5.10
|
4,700 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
30/09/2022 |
5.70
|
13,700 | 5.40 | 5.70 | 5.20 | 0 | 0 | 0 |
29/09/2022 |
5.70
|
22,801 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
28/09/2022 |
5.80
|
8,600 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
27/09/2022 |
5.80
|
5,244 | 5.90 | 6 | 5.50 | 0 | 0 | 0 |
26/09/2022 |
5.90
|
10,800 | 6.10 | 6.10 | 5.50 | 0 | 0 | 0 |
23/09/2022 |
6.10
|
11,500 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
22/09/2022 |
6.20
|
6,900 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
21/09/2022 |
6.10
|
3,100 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
20/09/2022 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |