Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.10 | -4.55% | 691,857 | 0 | 0 |
2
2.20
2.20
|
2 tháng
(2024-09-23) |
0.10 | 5% | 1,761,414 | 0 | 0 |
2
2.30
2.20
|
3 tháng
(2024-08-26) |
0.10 | 5% | 2,814,274 | 0 | 0 |
1.70
2.30
2.20
|
6 tháng
(2024-05-27) |
-0.60 | -22.22% | 6,595,904 | 0 | 0 |
1.70
2.70
2.20
|
12 tháng
(2023-11-28) |
-3.70 | -63.79% | 50,490,292 | 0 | 0 |
1.70
6.10
2.20
|
24 tháng
(2022-12-05) |
-2.50 | -54.35% | 210,888,807 | 0 | 0 |
1.70
10.40
2.20
|
36 tháng
(2021-12-08) |
-14.85 | -87.61% | 322,386,938 | 0 | 0 |
1.70
19.37
2.20
|
60 tháng
(2019-12-19) |
-8.01 | -79.22% | 349,339,006 | 0 | 0 |
1.70
35.74
2.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2022 |
3.40
|
658,587 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
18/11/2022 |
3.10
|
534,500 | 2.70 | 3.10 | 2.80 | 0 | 0 | 0 |
17/11/2022 |
2.70
|
357,800 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
16/11/2022 |
2.70
|
398,610 | 2.40 | 2.70 | 2.10 | 0 | 0 | 0 |
15/11/2022 |
2.40
|
408,300 | 2.90 | 2.90 | 2.40 | 0 | 0 | 0 |
14/11/2022 |
2.90
|
208,000 | 3.10 | 3.50 | 2.70 | 0 | 0 | 0 |
11/11/2022 |
3.10
|
194,600 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
10/11/2022 |
3.20
|
395,000 | 3.50 | 3.50 | 3 | 0 | 0 | 0 |
09/11/2022 |
3.50
|
186,900 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
08/11/2022 |
3.50
|
144,800 | 3.40 | 3.60 | 3.20 | 0 | 0 | 0 |
07/11/2022 |
3.40
|
349,835 | 3.80 | 3.90 | 3.40 | 0 | 0 | 0 |
04/11/2022 |
3.80
|
578,000 | 4.30 | 4.30 | 3.70 | 0 | 0 | 0 |
03/11/2022 |
4.30
|
194,100 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
02/11/2022 |
4.40
|
137,910 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
01/11/2022 |
4.30
|
194,100 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
31/10/2022 |
4.30
|
185,150 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
28/10/2022 |
4.50
|
342,781 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
27/10/2022 |
4.50
|
331,200 | 4.30 | 4.60 | 4.20 | 0 | 0 | 0 |
26/10/2022 |
4.30
|
272,300 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
25/10/2022 |
4.20
|
204,500 | 4.10 | 4.40 | 3.90 | 0 | 0 | 0 |
24/10/2022 |
4.10
|
391,420 | 4.60 | 4.70 | 4 | 0 | 0 | 0 |
21/10/2022 |
4.60
|
381,200 | 5 | 5 | 4.50 | 0 | 0 | 0 |
20/10/2022 |
5
|
254,018 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
19/10/2022 |
5.10
|
318,173 | 5.50 | 5.60 | 5 | 0 | 0 | 0 |
18/10/2022 |
5.50
|
971,400 | 4.90 | 5.50 | 4.90 | 0 | 0 | 0 |
17/10/2022 |
4.90
|
327,310 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
14/10/2022 |
4.80
|
456,106 | 4.40 | 4.80 | 4.50 | 0 | 0 | 0 |
13/10/2022 |
4.40
|
168,900 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
12/10/2022 |
4.40
|
215,602 | 4.20 | 4.70 | 4.10 | 0 | 0 | 0 |
11/10/2022 |
4.20
|
266,741 | 4.70 | 4.70 | 4 | 0 | 0 | 0 |
10/10/2022 |
4.70
|
279,106 | 4.60 | 4.80 | 4.20 | 0 | 0 | 0 |
07/10/2022 |
4.60
|
595,683 | 5.30 | 5.40 | 4.60 | 0 | 0 | 0 |
06/10/2022 |
5.30
|
474,759 | 5.90 | 5.90 | 5.10 | 0 | 0 | 0 |
05/10/2022 |
5.90
|
311,569 | 5.70 | 6 | 5.60 | 0 | 0 | 0 |
04/10/2022 |
5.70
|
1,215,905 | 6.10 | 6.60 | 5.60 | 0 | 0 | 0 |
03/10/2022 |
6.10
|
753,462 | 6.60 | 7.10 | 5.90 | 0 | 0 | 0 |
30/09/2022 |
6.60
|
891,502 | 7.30 | 7.30 | 6.30 | 0 | 0 | 0 |
29/09/2022 |
7.30
|
250,825 | 7.60 | 7.90 | 7.20 | 0 | 0 | 0 |
28/09/2022 |
7.60
|
1,616,574 | 7.80 | 8.50 | 7.30 | 0 | 0 | 0 |
27/09/2022 |
7.80
|
396,000 | 7.50 | 7.80 | 7.20 | 0 | 0 | 0 |
26/09/2022 |
7.50
|
1,481,300 | 8.70 | 8.90 | 7.40 | 0 | 0 | 0 |
23/09/2022 |
8.70
|
752,950 | 9.10 | 9.10 | 8.50 | 0 | 0 | 0 |
22/09/2022 |
9.10
|
1,219,903 | 9.30 | 9.50 | 8.80 | 0 | 0 | 0 |
21/09/2022 |
9.30
|
507,800 | 9.30 | 9.70 | 9.20 | 0 | 0 | 0 |
20/09/2022 |
9.30
|
906,810 | 9.40 | 9.80 | 9.20 | 0 | 0 | 0 |
19/09/2022 |
9.40
|
506,801 | 9.70 | 10.20 | 9.20 | 0 | 0 | 0 |
16/09/2022 |
9.70
|
545,600 | 9.90 | 10.20 | 9.50 | 0 | 0 | 0 |
15/09/2022 |
9.90
|
704,274 | 10 | 10.40 | 9.70 | 0 | 0 | 0 |
14/09/2022 |
10
|
1,223,710 | 10.10 | 10.40 | 9.70 | 0 | 0 | 0 |
13/09/2022 |
10.10
|
1,239,365 | 10.20 | 10.50 | 9.90 | 0 | 0 | 0 |
12/09/2022 |
10.20
|
1,154,457 | 10 | 10.60 | 10 | 0 | 0 | 0 |
09/09/2022 |
10
|
770,600 | 9.50 | 10.90 | 9.60 | 0 | 0 | 0 |
08/09/2022 |
9.50
|
292,405 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
07/09/2022 |
9.50
|
197,000 | 9.60 | 9.60 | 9.20 | 0 | 0 | 0 |
06/09/2022 |
9.60
|
101,390 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
05/09/2022 |
9.60
|
115,839 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
31/08/2022 |
9.70
|
109,011 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
30/08/2022 |
9.80
|
200,100 | 9.90 | 10.60 | 9.70 | 0 | 0 | 0 |
29/08/2022 |
9.90
|
267,600 | 10 | 10 | 9.70 | 0 | 0 | 0 |
26/08/2022 |
10
|
335,000 | 10 | 10.30 | 9.80 | 0 | 0 | 0 |
25/08/2022 |
10
|
217,200 | 10.10 | 10.20 | 9.90 | 0 | 0 | 0 |
24/08/2022 |
10.10
|
164,500 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
23/08/2022 |
10.30
|
257,416 | 9.70 | 10.30 | 9.50 | 0 | 0 | 0 |
22/08/2022 |
9.70
|
383,011 | 10.10 | 10.10 | 9.60 | 0 | 0 | 0 |
19/08/2022 |
10.10
|
137,100 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
18/08/2022 |
10.20
|
317,800 | 10.20 | 10.30 | 10 | 0 | 0 | 0 |
17/08/2022 |
10.20
|
320,500 | 10.40 | 10.50 | 10.10 | 0 | 0 | 0 |
16/08/2022 |
10.40
|
449,500 | 10.60 | 10.60 | 10.30 | 0 | 0 | 0 |
15/08/2022 |
10.60
|
324,900 | 10.80 | 11 | 10.60 | 0 | 0 | 0 |
12/08/2022 |
10.80
|
380,610 | 11 | 11 | 10.50 | 0 | 0 | 0 |
11/08/2022 |
11
|
864,000 | 11 | 11.60 | 10.90 | 0 | 0 | 0 |
10/08/2022 |
11
|
674,100 | 10.60 | 11.20 | 10.60 | 0 | 0 | 0 |
09/08/2022 |
10.60
|
427,000 | 10.50 | 10.70 | 10.20 | 0 | 0 | 0 |
08/08/2022 |
10.50
|
725,600 | 10.20 | 10.50 | 10.10 | 0 | 0 | 0 |
05/08/2022 |
10.20
|
374,101 | 10.10 | 10.20 | 9.90 | 0 | 0 | 0 |
04/08/2022 |
10.10
|
380,700 | 10.10 | 10.40 | 10 | 0 | 0 | 0 |
03/08/2022 |
10.10
|
455,000 | 10.10 | 10.30 | 9.90 | 0 | 0 | 0 |
02/08/2022 |
10.10
|
582,700 | 9.50 | 10.10 | 9.60 | 0 | 0 | 0 |
01/08/2022 |
9.50
|
168,300 | 9.60 | 9.80 | 9.30 | 0 | 0 | 0 |
29/07/2022 |
9.60
|
404,900 | 9.60 | 10.20 | 9.40 | 0 | 0 | 0 |
28/07/2022 |
9.60
|
175,300 | 9.10 | 9.60 | 9.30 | 0 | 0 | 0 |
27/07/2022 |
9.10
|
183,000 | 9 | 9.60 | 8.60 | 0 | 0 | 0 |
26/07/2022 |
9
|
275,500 | 9.60 | 9.60 | 8.90 | 0 | 0 | 0 |
25/07/2022 |
9.60
|
318,800 | 10.10 | 10.10 | 9.40 | 0 | 0 | 0 |
22/07/2022 |
10.10
|
189,100 | 10.10 | 10.30 | 10 | 0 | 0 | 0 |
21/07/2022 |
10.10
|
176,200 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
20/07/2022 |
10.30
|
163,900 | 10.20 | 10.40 | 10.20 | 0 | 0 | 0 |
19/07/2022 |
10.20
|
142,500 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 |
18/07/2022 |
10.30
|
691,411 | 10.20 | 11 | 10.10 | 0 | 0 | 0 |
15/07/2022 |
10.20
|
438,101 | 10.20 | 10.40 | 10 | 0 | 0 | 0 |
14/07/2022 |
10.20
|
506,800 | 10.30 | 10.60 | 10 | 0 | 0 | 0 |
13/07/2022 |
10.30
|
740,900 | 10.20 | 11 | 10.10 | 0 | 0 | 0 |
12/07/2022 |
10.20
|
596,600 | 10 | 10.30 | 9.90 | 0 | 0 | 0 |
11/07/2022 |
10
|
105,707 | 9.90 | 10.20 | 9.90 | 0 | 0 | 0 |
08/07/2022 |
9.90
|
218,000 | 10 | 10.20 | 9.90 | 0 | 0 | 0 |
07/07/2022 |
10
|
262,500 | 10.30 | 10.60 | 9.90 | 0 | 0 | 0 |
06/07/2022 |
10.30
|
296,350 | 10.50 | 10.90 | 10 | 0 | 0 | 0 |
05/07/2022 |
10.50
|
218,400 | 10.70 | 11.10 | 10.30 | 0 | 0 | 0 |
04/07/2022 |
10.70
|
318,100 | 10.50 | 11 | 10.50 | 0 | 0 | 0 |
01/07/2022 |
10.50
|
233,500 | 10.80 | 11.10 | 10.10 | 0 | 0 | 0 |