Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.70 | -12.07% | 73,100 | -200 | -0.0 |
5.10
5.80
5.30
|
2 tháng
(2024-09-16) |
-1.30 | -20.31% | 175,100 | -200 | -0.0 |
5.10
6.40
5.30
|
3 tháng
(2024-08-15) |
-0.90 | -15% | 274,900 | 0 | 0.0 |
5.10
6.50
5.30
|
6 tháng
(2024-05-17) |
0.10 | 2% | 1,048,000 | -1,600 | -0.0 |
4.90
7.10
5.30
|
12 tháng
(2023-11-20) |
-0.10 | -1.92% | 2,729,188 | -2,000 | -0.0 |
4.60
7.10
5.30
|
24 tháng
(2022-11-24) |
0.30 | 6.25% | 8,488,097 | -3,800 | -0.0 |
4.20
7.10
5.30
|
36 tháng
(2021-11-29) |
-3.90 | -43.33% | 35,471,799 | -69,400 | -0.3 |
3
10.20
5.30
|
60 tháng
(2019-12-10) |
2.18 | 74.62% | 83,909,588 | 30,000 | -0.2 |
2.30
10.20
5.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/11/2022 |
3.70
|
332,200 | 3.60 | 3.90 | 3.50 | 0 | 0 | 0 |
11/11/2022 |
3.60
|
180,300 | 3.80 | 4 | 3.50 | 0 | 0 | 0 |
10/11/2022 |
3.80
|
26,300 | 3.90 | 4.10 | 3.70 | 0 | 0 | 0 |
09/11/2022 |
3.90
|
159,302 | 3.60 | 3.90 | 3.70 | 2,500 | 0 | 0.0 |
08/11/2022 |
3.60
|
95,500 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
07/11/2022 |
3.60
|
14,353 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
04/11/2022 |
3.60
|
13,600 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
03/11/2022 |
3.70
|
401 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
02/11/2022 |
3.80
|
31,400 | 3.70 | 3.90 | 3.80 | 0 | 0 | 0 |
01/11/2022 |
3.70
|
274,000 | 3.60 | 3.90 | 3.40 | 0 | 0 | 0 |
31/10/2022 |
3.60
|
163,800 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
28/10/2022 |
3.60
|
40,220 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
27/10/2022 |
3.70
|
297,500 | 3.60 | 3.90 | 3.70 | 0 | 0 | 0 |
26/10/2022 |
3.60
|
299,900 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
25/10/2022 |
3.70
|
693,200 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
24/10/2022 |
3.80
|
190,500 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
21/10/2022 |
3.60
|
129,000 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
20/10/2022 |
3.70
|
203,100 | 3.90 | 4 | 3.60 | 0 | 0 | 0 |
19/10/2022 |
3.90
|
221,500 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
18/10/2022 |
3.90
|
267,400 | 3.60 | 3.90 | 3.50 | 0 | 0 | 0 |
17/10/2022 |
3.60
|
94,900 | 3.40 | 3.70 | 3.30 | 300 | 0 | 0.0 |
14/10/2022 |
3.40
|
70,300 | 3.30 | 3.40 | 3.20 | 9,000 | 0 | 0.0 |
13/10/2022 |
3.30
|
41,100 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
12/10/2022 |
3.20
|
28,201 | 3 | 3.30 | 2.90 | 0 | 0 | 0 |
11/10/2022 |
3
|
98,200 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
10/10/2022 |
3
|
202,439 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
07/10/2022 |
3.20
|
126,100 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
06/10/2022 |
3.30
|
67,600 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
05/10/2022 |
3.60
|
104,900 | 3.70 | 3.70 | 3.40 | 300 | 0 | 0.0 |
04/10/2022 |
3.70
|
274,500 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
03/10/2022 |
3.80
|
160,086 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
30/09/2022 |
4.20
|
215,800 | 3.90 | 4.20 | 3.60 | 0 | 0 | 0 |
29/09/2022 |
3.90
|
143,400 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
28/09/2022 |
3.90
|
36,300 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
27/09/2022 |
3.90
|
49,000 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
26/09/2022 |
3.90
|
63,900 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
23/09/2022 |
4.10
|
28,540 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
22/09/2022 |
4.10
|
292,400 | 4 | 4.10 | 4 | 0 | 0 | 0 |
21/09/2022 |
4
|
74,300 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
20/09/2022 |
4
|
46,701 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
19/09/2022 |
3.90
|
165,600 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
16/09/2022 |
4.30
|
238,340 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
15/09/2022 |
4.20
|
115,100 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
14/09/2022 |
4.30
|
98,203 | 4.30 | 4.40 | 4.10 | 0 | 29,900 | -0.1 |
13/09/2022 |
4.30
|
195,700 | 4.50 | 4.50 | 4.30 | 0 | 30,300 | -0.1 |
12/09/2022 |
4.50
|
162,414 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
09/09/2022 |
4.70
|
155,501 | 4.50 | 4.70 | 4.10 | 0 | 0 | 0 |
08/09/2022 |
4.50
|
468,100 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
07/09/2022 |
4.90
|
101,100 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
06/09/2022 |
5.10
|
85,600 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
05/09/2022 |
5
|
32,100 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
31/08/2022 |
5.10
|
47,600 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
30/08/2022 |
5
|
42,200 | 5 | 5.10 | 5 | 0 | 0 | 0 |
29/08/2022 |
5
|
141,800 | 5.10 | 5.10 | 4.80 | 200 | 0 | 0.0 |
26/08/2022 |
5.10
|
104,300 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
25/08/2022 |
5.20
|
165,700 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
24/08/2022 |
5.20
|
96,800 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
23/08/2022 |
5.20
|
88,700 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
22/08/2022 |
5.20
|
105,500 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
19/08/2022 |
5.30
|
152,700 | 5.20 | 5.30 | 5.10 | 0 | 800 | -0.0 |
18/08/2022 |
5.20
|
142,900 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
17/08/2022 |
5.30
|
301,800 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
16/08/2022 |
5.50
|
211,100 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
15/08/2022 |
5.20
|
156,000 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
12/08/2022 |
5.30
|
539,400 | 5.50 | 5.50 | 5.10 | 800 | 0 | 0.0 |
11/08/2022 |
5.50
|
406,301 | 5.80 | 6.30 | 5.40 | 0 | 0 | 0 |
10/08/2022 |
5.80
|
495,100 | 5.30 | 5.80 | 5.30 | 0 | 0 | 0 |
09/08/2022 |
5.30
|
772,900 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
08/08/2022 |
5.30
|
152,000 | 5.30 | 5.30 | 5.20 | 0 | 100 | -0.0 |
05/08/2022 |
5.30
|
27,400 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
04/08/2022 |
5.30
|
64,400 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
03/08/2022 |
5.30
|
153,800 | 5.20 | 5.50 | 5 | 0 | 20,000 | -0.1 |
02/08/2022 |
5.20
|
42,600 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
01/08/2022 |
5.20
|
32,000 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
29/07/2022 |
5.20
|
28,800 | 5.30 | 5.30 | 5.20 | 0 | 400 | -0.0 |
28/07/2022 |
5.30
|
18,400 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
27/07/2022 |
5.30
|
21,800 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
26/07/2022 |
5.50
|
36,600 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
25/07/2022 |
5.10
|
48,700 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
22/07/2022 |
5.40
|
31,500 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
21/07/2022 |
5.30
|
29,300 | 5.50 | 5.50 | 5.30 | 400 | 0 | 0.0 |
20/07/2022 |
5.50
|
113,500 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
19/07/2022 |
5.30
|
101,400 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
18/07/2022 |
5.20
|
46,300 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
15/07/2022 |
5.20
|
21,100 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
14/07/2022 |
5.20
|
18,900 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
13/07/2022 |
5.20
|
40,100 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
12/07/2022 |
5.20
|
61,800 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
11/07/2022 |
5.10
|
34,900 | 5.10 | 5.20 | 5 | 100 | 0 | 0.0 |
08/07/2022 |
5.10
|
25,900 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
07/07/2022 |
5.10
|
47,300 | 5.10 | 5.10 | 4.60 | 0 | 2,300 | -0.0 |
06/07/2022 |
5.10
|
15,900 | 5 | 5.10 | 5 | 0 | 0 | 0 |
05/07/2022 |
5
|
30,000 | 5.10 | 5.20 | 5 | 100 | 0 | 0.0 |
04/07/2022 |
5.10
|
31,500 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
01/07/2022 |
5.20
|
45,500 | 5.10 | 5.40 | 5 | 0 | 0 | 0 |
30/06/2022 |
5.10
|
10,100 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
29/06/2022 |
5.40
|
42,901 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
28/06/2022 |
5.40
|
26,700 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
27/06/2022 |
5.40
|
20,500 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
24/06/2022 |
5.30
|
17,010 | 5.20 | 5.40 | 5 | 0 | 0 | 0 |