Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 215,700 | 0 | 0 |
3.40
3.60
3.60
|
2 tháng
(2024-07-22) |
-0.20 | -5.26% | 496,700 | 0 | 0 |
3.30
3.80
3.60
|
3 tháng
(2024-06-24) |
-0.40 | -10% | 826,700 | 0 | 0 |
3.30
4
3.60
|
6 tháng
(2024-03-25) |
-0.50 | -12.20% | 2,289,500 | -662 | -0.0 |
3.30
4.10
3.60
|
12 tháng
(2023-09-26) |
-0.70 | -16.28% | 5,221,700 | -762 | -0.0 |
3.30
5
3.60
|
24 tháng
(2022-10-03) |
-0.20 | -5.26% | 12,430,615 | -3,726 | -0.0 |
2.40
5.20
3.60
|
36 tháng
(2021-10-06) |
-9.30 | -72.09% | 34,495,171 | 5,174 | 0.1 |
2.40
17.20
3.60
|
60 tháng
(2019-10-17) |
-0.90 | -20% | 45,156,127 | -7,658 | 0.1 |
1.60
17.20
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2023 |
4.20
|
61,800 | 4.40 | 4.50 | 4.10 | 0 | 0 | 0 |
09/02/2023 |
4.40
|
82,800 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
08/02/2023 |
4.50
|
37,000 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
07/02/2023 |
4.50
|
58,900 | 4.90 | 5 | 4.20 | 0 | 0 | 0 |
06/02/2023 |
4.90
|
22,400 | 5 | 5 | 4.60 | 0 | 0 | 0 |
03/02/2023 |
5
|
92,002 | 4.70 | 5.10 | 4.50 | 0 | 0 | 0 |
02/02/2023 |
4.70
|
19,100 | 4.60 | 4.70 | 4.30 | 0 | 0 | 0 |
01/02/2023 |
4.60
|
161,000 | 5 | 5.60 | 4.40 | 0 | 0 | 0 |
31/01/2023 |
5
|
53,330 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
30/01/2023 |
4.70
|
127,551 | 4.10 | 4.70 | 3.80 | 0 | 0 | 0 |
27/01/2023 |
4.10
|
57,330 | 4.50 | 4.50 | 3.70 | 0 | 0 | 0 |
19/01/2023 |
4.50
|
48,121 | 4.30 | 4.50 | 4 | 0 | 0 | 0 |
18/01/2023 |
4.30
|
226,800 | 5 | 5 | 4.30 | 0 | 0 | 0 |
17/01/2023 |
5
|
8,100 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
16/01/2023 |
5.20
|
347,481 | 5.20 | 5.90 | 4.50 | 0 | 0 | 0 |
13/01/2023 |
5.20
|
104,300 | 4.60 | 5.20 | 5.20 | 0 | 0 | 0 |
12/01/2023 |
4.60
|
67,885 | 4 | 4.60 | 4.60 | 0 | 0 | 0 |
11/01/2023 |
4
|
24,700 | 3.50 | 4 | 4 | 0 | 0 | 0 |
10/01/2023 |
3.50
|
38,900 | 3.20 | 3.50 | 3.30 | 0 | 0 | 0 |
09/01/2023 |
3.20
|
51,796 | 2.90 | 3.20 | 2.90 | 0 | 0 | 0 |
06/01/2023 |
2.90
|
6,400 | 3 | 3 | 2.90 | 0 | 0 | 0 |
05/01/2023 |
3
|
16,600 | 3.10 | 3.20 | 2.80 | 0 | 0 | 0 |
04/01/2023 |
3.10
|
10,064 | 3 | 3.20 | 2.90 | 0 | 64 | -0.0 |
03/01/2023 |
3
|
21,332 | 2.80 | 3.10 | 2.80 | 0 | 0 | 0 |
30/12/2022 |
2.80
|
11,500 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
29/12/2022 |
2.80
|
6,900 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
28/12/2022 |
2.70
|
3,500 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
27/12/2022 |
2.80
|
2,000 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
26/12/2022 |
2.70
|
16,300 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
23/12/2022 |
2.90
|
4,200 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
22/12/2022 |
2.90
|
17,900 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
21/12/2022 |
2.80
|
7,032 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
20/12/2022 |
2.90
|
18,800 | 3 | 3 | 2.80 | 0 | 0 | 0 |
19/12/2022 |
3
|
24,200 | 3 | 3 | 3 | 0 | 0 | 0 |
16/12/2022 |
3
|
21,200 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
15/12/2022 |
3
|
22,700 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
14/12/2022 |
3.20
|
11,800 | 3 | 3.20 | 3 | 0 | 0 | 0 |
13/12/2022 |
3
|
16,600 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
12/12/2022 |
3.10
|
22,300 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
09/12/2022 |
3.10
|
15,100 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
08/12/2022 |
3.10
|
29,900 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
07/12/2022 |
3.10
|
16,000 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
06/12/2022 |
3.30
|
32,600 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
05/12/2022 |
3.40
|
28,100 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
02/12/2022 |
3.40
|
9,500 | 3.40 | 3.40 | 2.90 | 0 | 0 | 0 |
01/12/2022 |
3.40
|
15,532 | 3.50 | 3.50 | 3.10 | 0 | 0 | 0 |
30/11/2022 |
3.50
|
35,900 | 3.40 | 3.50 | 2.90 | 0 | 0 | 0 |
29/11/2022 |
3.40
|
22,500 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
28/11/2022 |
3.20
|
37,400 | 2.90 | 3.20 | 2.90 | 0 | 0 | 0 |
25/11/2022 |
2.90
|
4,000 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
24/11/2022 |
2.80
|
10,000 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
23/11/2022 |
2.80
|
1,100 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
22/11/2022 |
2.80
|
7,950 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
21/11/2022 |
2.70
|
9,305 | 2.60 | 2.70 | 2.70 | 0 | 0 | 0 |
18/11/2022 |
2.60
|
1,300 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
17/11/2022 |
2.50
|
14,900 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
16/11/2022 |
2.50
|
10,038 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
15/11/2022 |
2.40
|
15,800 | 2.70 | 2.70 | 2.30 | 0 | 0 | 0 |
14/11/2022 |
2.70
|
4,800 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
11/11/2022 |
2.80
|
13,638 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
10/11/2022 |
2.80
|
1,200 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
09/11/2022 |
2.90
|
4,400 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
08/11/2022 |
2.90
|
2,100 | 3 | 3 | 2.90 | 0 | 0 | 0 |
07/11/2022 |
3
|
200 | 2.90 | 3 | 3 | 0 | 0 | 0 |
04/11/2022 |
2.90
|
12,700 | 3 | 3 | 2.90 | 0 | 0 | 0 |
03/11/2022 |
3
|
1,519 | 3 | 3 | 2.90 | 0 | 0 | 0 |
02/11/2022 |
3
|
7,400 | 3 | 3 | 3 | 0 | 0 | 0 |
01/11/2022 |
3
|
12,700 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
31/10/2022 |
2.90
|
29,250 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
28/10/2022 |
2.90
|
138 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
27/10/2022 |
3.10
|
1,300 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
26/10/2022 |
3.10
|
15,300 | 2.80 | 3.10 | 2.80 | 0 | 0 | 0 |
25/10/2022 |
2.80
|
6,700 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
24/10/2022 |
2.90
|
1,300 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
21/10/2022 |
2.90
|
33,700 | 3.20 | 3.20 | 2.80 | 0 | 0 | 0 |
20/10/2022 |
3.20
|
100 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
19/10/2022 |
3.20
|
5,600 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
18/10/2022 |
3.10
|
6,400 | 3 | 3.20 | 3.10 | 0 | 0 | 0 |
17/10/2022 |
3
|
2,300 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
14/10/2022 |
3.20
|
25,600 | 3 | 3.20 | 3 | 0 | 0 | 0 |
13/10/2022 |
3
|
5,200 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
12/10/2022 |
3.10
|
18,110 | 3 | 3.20 | 2.90 | 0 | 0 | 0 |
11/10/2022 |
3
|
7,500 | 3.30 | 3.30 | 2.90 | 0 | 0 | 0 |
10/10/2022 |
3.30
|
4,800 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
07/10/2022 |
3.40
|
39,600 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
06/10/2022 |
3.40
|
19,900 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
05/10/2022 |
3.40
|
101,300 | 3.50 | 3.70 | 3.30 | 0 | 0 | 0 |
04/10/2022 |
3.50
|
24,182 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
03/10/2022 |
3.80
|
11,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
30/09/2022 |
3.80
|
17,500 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
29/09/2022 |
3.90
|
32,402 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
28/09/2022 |
3.90
|
17,300 | 3.90 | 3.90 | 3.80 | 0 | 700 | -0.0 |
27/09/2022 |
3.90
|
20,300 | 4 | 4 | 3.80 | 0 | 0 | 0 |
26/09/2022 |
4
|
11,900 | 4.30 | 4.30 | 3.80 | 0 | 400 | -0.0 |
23/09/2022 |
4.30
|
3,500 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
22/09/2022 |
4.30
|
5,100 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
21/09/2022 |
4.10
|
9,509 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
20/09/2022 |
4.10
|
17,801 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
19/09/2022 |
4.10
|
10,400 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
16/09/2022 |
4.10
|
10,622 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |