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) |
-0.20 | -4.17% | 1,246,200 | 0 | 0 |
3.90
4.90
4.60
|
2 tháng
(2024-07-22) |
-6 | -56.60% | 3,143,300 | -3,500 | -0.0 |
3.90
10.60
4.60
|
3 tháng
(2024-06-21) |
-8.40 | -64.62% | 5,348,400 | 2,500 | 0.0 |
3.90
14.40
4.60
|
6 tháng
(2024-03-25) |
0.60 | 15% | 12,210,146 | 2,500 | 0.0 |
3.90
14.40
4.60
|
12 tháng
(2023-09-25) |
0.80 | 21.05% | 14,533,419 | 2,500 | 0.0 |
3.30
14.40
4.60
|
24 tháng
(2022-09-30) |
-0.10 | -2.13% | 16,682,747 | 8,593 | 0.0 |
3
14.40
4.60
|
36 tháng
(2021-10-05) |
-1.80 | -28.13% | 25,655,059 | -14,007 | -0.2 |
3
14.40
4.60
|
60 tháng
(2019-10-16) |
2.28 | 98.28% | 32,415,500 | -1,225,882 | -5.3 |
2.32
14.40
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
3.30
|
500 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
13/02/2023 |
3.30
|
3,100 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
10/02/2023 |
3.20
|
5,713 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
09/02/2023 |
3.40
|
820 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
08/02/2023 |
3.20
|
500 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
07/02/2023 |
3.40
|
800 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
06/02/2023 |
3.40
|
3,300 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
03/02/2023 |
3.40
|
900 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
02/02/2023 |
3.40
|
1,800 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
01/02/2023 |
3.40
|
12,200 | 3.20 | 3.40 | 3.20 | 500 | 0 | 0.0 |
31/01/2023 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
30/01/2023 |
3.20
|
400 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
27/01/2023 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
19/01/2023 |
3.20
|
7,400 | 3 | 3.30 | 3 | 0 | 0 | 0 |
18/01/2023 |
3
|
2,200 | 3 | 3 | 3 | 0 | 0 | 0 |
17/01/2023 |
3
|
5,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
16/01/2023 |
3.10
|
5,800 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
13/01/2023 |
3.40
|
1,300 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
12/01/2023 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
11/01/2023 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
10/01/2023 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
09/01/2023 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
06/01/2023 |
3.50
|
9,209 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
05/01/2023 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
04/01/2023 |
3.60
|
500 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
03/01/2023 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
30/12/2022 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
29/12/2022 |
3.60
|
1 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
28/12/2022 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
27/12/2022 |
3.60
|
200 | 4.20 | 4.20 | 3.60 | 0 | 0 | 0 |
26/12/2022 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
23/12/2022 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
22/12/2022 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
21/12/2022 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
20/12/2022 |
4
|
600 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
19/12/2022 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
16/12/2022 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
15/12/2022 |
3.80
|
2,200 | 3.90 | 3.90 | 3.40 | 0 | 0 | 0 |
14/12/2022 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
13/12/2022 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
12/12/2022 |
3.70
|
5,502 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
09/12/2022 |
3.40
|
2,100 | 3.90 | 3.90 | 3.40 | 0 | 0 | 0 |
08/12/2022 |
3.70
|
110 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
07/12/2022 |
3.50
|
1,430 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
06/12/2022 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
05/12/2022 |
3.50
|
1,400 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
02/12/2022 |
3.70
|
400 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
01/12/2022 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
30/11/2022 |
3.50
|
5,800 | 3.90 | 3.90 | 3.40 | 2,500 | 0 | 0.0 |
29/11/2022 |
3.60
|
28 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
28/11/2022 |
3.60
|
200 | 4 | 4 | 3.60 | 0 | 0 | 0 |
25/11/2022 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
24/11/2022 |
3.80
|
343 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
23/11/2022 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
22/11/2022 |
3.90
|
500 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
21/11/2022 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
18/11/2022 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
17/11/2022 |
4
|
200 | 4 | 4 | 4 | 0 | 0 | 0 |
16/11/2022 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
15/11/2022 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
14/11/2022 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
11/11/2022 |
4
|
2,100 | 4 | 4 | 3.50 | 0 | 0 | 0 |
10/11/2022 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
09/11/2022 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
08/11/2022 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
07/11/2022 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
04/11/2022 |
3.40
|
400 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
03/11/2022 |
3.40
|
300 | 3.40 | 3.80 | 3.40 | 0 | 0 | 0 |
02/11/2022 |
3.60
|
500 | 3.70 | 3.70 | 3.20 | 0 | 0 | 0 |
01/11/2022 |
3.40
|
300 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
31/10/2022 |
3.20
|
650 | 2.80 | 3.30 | 2.80 | 0 | 0 | 0 |
28/10/2022 |
3
|
400 | 3.60 | 3.60 | 3 | 0 | 0 | 0 |
27/10/2022 |
3.30
|
200 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
26/10/2022 |
3
|
1,500 | 2.90 | 3.40 | 2.90 | 0 | 0 | 0 |
25/10/2022 |
3.10
|
1,300 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
24/10/2022 |
3.30
|
105 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
21/10/2022 |
3.40
|
600 | 3.40 | 3.90 | 3.40 | 0 | 0 | 0 |
20/10/2022 |
3.60
|
5,100 | 4.10 | 4.10 | 3.60 | 0 | 0 | 0 |
19/10/2022 |
3.90
|
700 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
18/10/2022 |
4.30
|
200 | 4 | 4.30 | 4 | 0 | 0 | 0 |
17/10/2022 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
14/10/2022 |
4.40
|
200 | 3.90 | 4.40 | 3.90 | 0 | 0 | 0 |
13/10/2022 |
4.30
|
400 | 4 | 4.30 | 4 | 0 | 0 | 0 |
12/10/2022 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
11/10/2022 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
10/10/2022 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
07/10/2022 |
4.40
|
800 | 3.90 | 4.40 | 3.90 | 0 | 0 | 0 |
06/10/2022 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
05/10/2022 |
4.30
|
600 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
04/10/2022 |
4.30
|
900 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
03/10/2022 |
4.70
|
1 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
30/09/2022 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
29/09/2022 |
4.70
|
1 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
28/09/2022 |
4.70
|
900 | 4.50 | 4.70 | 4.40 | 0 | 800 | -0.0 |
27/09/2022 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
26/09/2022 |
4.70
|
6,800 | 4.50 | 4.80 | 4.50 | 0 | 600 | -0.0 |
23/09/2022 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
22/09/2022 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
21/09/2022 |
4.80
|
4,600 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
20/09/2022 |
4.60
|
2,300 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |