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% | 0 | 0 | 0 |
1.30
1.30
1.30
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.30
1.30
1.30
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
1.30
1.30
1.30
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
1.30
1.30
1.30
|
12 tháng
(2023-09-26) |
-1 | -43.48% | 6,004,591 | -19,700 | -0.0 |
1.30
10
1.30
|
24 tháng
(2022-10-03) |
-1.90 | -59.38% | 55,328,553 | -183,799 | -0.3 |
1.30
10
1.30
|
36 tháng
(2021-10-06) |
-6.20 | -82.67% | 145,659,083 | 61,801 | 1.9 |
1.30
11.80
1.30
|
60 tháng
(2019-10-17) |
-1.90 | -59.38% | 185,631,983 | 69,901 | 1.9 |
1.30
11.80
1.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2022 |
3.90
|
76,708 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
19/09/2022 |
3.80
|
111,510 | 4 | 4 | 3.60 | 0 | 0 | 0 |
16/09/2022 |
4
|
56,470 | 4 | 4 | 3.90 | 0 | 0 | 0 |
15/09/2022 |
4
|
35,809 | 4 | 4 | 4 | 0 | 0 | 0 |
14/09/2022 |
4
|
145,400 | 4 | 4 | 3.80 | 0 | 0 | 0 |
13/09/2022 |
4
|
26,521 | 4.10 | 4.10 | 4 | 0 | 1,500 | -0.0 |
12/09/2022 |
4.10
|
77,200 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
09/09/2022 |
4.10
|
80,700 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
08/09/2022 |
4
|
129,346 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
07/09/2022 |
4
|
196,600 | 4.40 | 4.40 | 4 | 1,500 | 0 | 0.0 |
06/09/2022 |
4.40
|
67,910 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
05/09/2022 |
4.30
|
80,857 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
31/08/2022 |
4.40
|
128,500 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
30/08/2022 |
4.40
|
86,420 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
29/08/2022 |
4.40
|
366,200 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
26/08/2022 |
4.60
|
129,510 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
25/08/2022 |
4.70
|
125,800 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
24/08/2022 |
4.70
|
82,520 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
23/08/2022 |
4.70
|
126,500 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
22/08/2022 |
4.70
|
124,400 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
19/08/2022 |
4.80
|
102,048 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
18/08/2022 |
4.80
|
126,000 | 4.70 | 4.80 | 4.50 | 0 | 100 | -0.0 |
17/08/2022 |
4.70
|
210,300 | 4.90 | 4.90 | 4.70 | 0 | 200 | -0.0 |
16/08/2022 |
4.90
|
308,000 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
15/08/2022 |
4.90
|
188,309 | 5.10 | 5.30 | 4.90 | 14,100 | 1,500 | 0.1 |
12/08/2022 |
5
|
133,500 | 5 | 5 | 4.90 | 0 | 0 | 0 |
11/08/2022 |
5
|
338,250 | 5.30 | 5.30 | 4.90 | 300 | 0 | 0.0 |
10/08/2022 |
5.30
|
681,741 | 4.90 | 5.30 | 4.70 | 0 | 0 | 0 |
09/08/2022 |
4.90
|
381,909 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
08/08/2022 |
4.70
|
242,200 | 4.80 | 4.80 | 4.60 | 0 | 1,500 | -0.0 |
05/08/2022 |
4.80
|
215,500 | 4.80 | 4.80 | 4.60 | 0 | 1,000 | -0.0 |
04/08/2022 |
4.80
|
279,761 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
03/08/2022 |
4.70
|
425,800 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
02/08/2022 |
4.60
|
191,200 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
01/08/2022 |
4.50
|
129,900 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
29/07/2022 |
4.40
|
54,315 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
28/07/2022 |
4.40
|
190,750 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
27/07/2022 |
4.30
|
138,300 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
26/07/2022 |
4.30
|
62,600 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
25/07/2022 |
4.50
|
138,220 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
22/07/2022 |
4.60
|
308,500 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
21/07/2022 |
4.40
|
455,600 | 4.40 | 4.50 | 4.20 | 1,900 | 0 | 0.0 |
20/07/2022 |
4.50
|
411,740 | 4.50 | 4.60 | 4.40 | 2,100 | 0 | 0.0 |
19/07/2022 |
4.50
|
204,448 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
18/07/2022 |
4.50
|
178,705 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
15/07/2022 |
4.60
|
497,300 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
14/07/2022 |
4.40
|
170,800 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
13/07/2022 |
4.20
|
172,000 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
12/07/2022 |
4.30
|
158,900 | 4 | 4.40 | 4 | 0 | 0 | 0 |
11/07/2022 |
4.10
|
115,300 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
08/07/2022 |
4.20
|
123,900 | 4 | 4.20 | 4 | 0 | 0 | 0 |
07/07/2022 |
4
|
186,210 | 4 | 4 | 3.80 | 0 | 0 | 0 |
06/07/2022 |
4
|
138,400 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
05/07/2022 |
4.20
|
105,500 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
04/07/2022 |
4.30
|
135,701 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
01/07/2022 |
4.30
|
111,208 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
30/06/2022 |
4.20
|
108,700 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
29/06/2022 |
4.40
|
308,500 | 4.40 | 4.60 | 4.20 | 0 | 100 | -0.0 |
28/06/2022 |
4.50
|
217,500 | 4.30 | 4.60 | 4.20 | 0 | 0 | 0 |
27/06/2022 |
4.30
|
236,808 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
24/06/2022 |
4.10
|
136,709 | 4.10 | 4.20 | 4 | 0 | 200 | -0.0 |
23/06/2022 |
4.10
|
100,000 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
22/06/2022 |
4.10
|
154,400 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
21/06/2022 |
3.80
|
120,807 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
20/06/2022 |
3.80
|
256,610 | 4.20 | 4.20 | 3.80 | 200 | 0 | 0.0 |
17/06/2022 |
4.20
|
134,300 | 4.30 | 4.30 | 4.10 | 200 | 0 | 0.0 |
16/06/2022 |
4.50
|
59,700 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
15/06/2022 |
4.30
|
144,333 | 4.70 | 4.80 | 4.30 | 0 | 0 | 0 |
14/06/2022 |
4.70
|
139,546 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
13/06/2022 |
4.80
|
279,052 | 5.20 | 5.20 | 4.70 | 0 | 1,500 | -0.0 |
10/06/2022 |
5.20
|
159,400 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
09/06/2022 |
5.40
|
119,400 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
08/06/2022 |
5.60
|
154,876 | 5.40 | 5.70 | 5.10 | 0 | 0 | 0 |
07/06/2022 |
5.40
|
352,228 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
06/06/2022 |
5.50
|
164,325 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
03/06/2022 |
5.60
|
212,700 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
02/06/2022 |
5.70
|
132,500 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
01/06/2022 |
5.90
|
208,800 | 6 | 6 | 5.70 | 0 | 0 | 0 |
31/05/2022 |
6
|
318,645 | 6.10 | 6.20 | 5.70 | 0 | 0 | 0 |
30/05/2022 |
6.10
|
220,373 | 5.90 | 6.10 | 5.60 | 100 | 0 | 0.0 |
27/05/2022 |
5.90
|
230,643 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
26/05/2022 |
5.80
|
581,053 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
25/05/2022 |
5.30
|
272,700 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
24/05/2022 |
4.90
|
425,900 | 5.50 | 5.80 | 4.90 | 0 | 0 | 0 |
23/05/2022 |
5.40
|
245,700 | 5.90 | 6.20 | 5.40 | 0 | 0 | 0 |
20/05/2022 |
5.90
|
160,800 | 5.70 | 6.10 | 5.70 | 0 | 0 | 0 |
19/05/2022 |
5.80
|
228,100 | 5.70 | 6.10 | 5.60 | 0 | 0 | 0 |
18/05/2022 |
5.90
|
165,800 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
17/05/2022 |
6
|
147,900 | 5.30 | 6 | 5.30 | 0 | 0 | 0 |
16/05/2022 |
5.50
|
219,400 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
13/05/2022 |
5.50
|
392,100 | 6 | 6.10 | 5.50 | 400 | 0 | 0.0 |
12/05/2022 |
6.10
|
169,274 | 6.70 | 6.70 | 6.10 | 0 | 0 | 0 |
11/05/2022 |
6.70
|
128,400 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
10/05/2022 |
6.70
|
190,800 | 6 | 6.70 | 5.70 | 0 | 0 | 0 |
09/05/2022 |
6.20
|
193,600 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 |
06/05/2022 |
6.80
|
386,830 | 7.10 | 7.10 | 6.50 | 40,000 | 0 | 0.3 |
05/05/2022 |
7.10
|
315,400 | 7.30 | 7.50 | 6.70 | 0 | 0 | 0 |
04/05/2022 |
7.30
|
116,355 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
29/04/2022 |
7.30
|
312,643 | 7.60 | 7.70 | 7.30 | 0 | 0 | 0 |
28/04/2022 |
7.60
|
276,100 | 7.40 | 7.80 | 7.30 | 5,500 | 0 | 0.0 |