Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-16) |
-0.20 | -6.25% | 743,100 | 0 | 0 |
3
3.20
3
|
2 tháng
(2024-09-16) |
0 | 0% | 4,915,600 | 0 | 0 |
3
3.70
3
|
3 tháng
(2024-08-19) |
-0.10 | -3.23% | 5,719,300 | 0 | 0 |
3
3.70
3
|
6 tháng
(2024-05-20) |
-0.80 | -21.05% | 13,401,900 | 0 | 0 |
2.90
4.10
3
|
12 tháng
(2023-11-21) |
-1 | -25% | 24,941,464 | -300 | -0.0 |
2.90
4.40
3
|
24 tháng
(2022-11-28) |
-1.80 | -37.50% | 96,143,594 | -1,700 | -0.0 |
2.90
6
3
|
36 tháng
(2021-12-01) |
-5.40 | -64.29% | 242,755,714 | -201,200 | -2.5 |
2.90
16.40
3
|
60 tháng
(2019-12-12) |
2 | 200% | 843,492,537 | 179,150 | -0.4 |
0.80
16.40
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/11/2022 |
3.40
|
133,428 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
14/11/2022 |
3.60
|
52,900 | 4 | 4.10 | 3.60 | 0 | 0 | 0 |
11/11/2022 |
4
|
88,701 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
10/11/2022 |
4.40
|
61,003 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
09/11/2022 |
4.60
|
28,700 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
08/11/2022 |
4.40
|
65,001 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
07/11/2022 |
4.30
|
97,502 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
04/11/2022 |
4.50
|
121,806 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
03/11/2022 |
4.80
|
26,600 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
02/11/2022 |
4.90
|
35,300 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
01/11/2022 |
4.80
|
95,300 | 4.60 | 4.80 | 4.70 | 0 | 0 | 0 |
31/10/2022 |
4.60
|
83,000 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
28/10/2022 |
4.60
|
181,500 | 4.40 | 4.80 | 4.60 | 0 | 0 | 0 |
27/10/2022 |
4.40
|
232,200 | 4 | 4.40 | 3.90 | 0 | 0 | 0 |
26/10/2022 |
4
|
54,409 | 4.10 | 4.20 | 3.80 | 0 | 0 | 0 |
25/10/2022 |
4.10
|
102,900 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
24/10/2022 |
4.30
|
118,701 | 4.70 | 4.80 | 4.30 | 0 | 0 | 0 |
21/10/2022 |
4.70
|
209,100 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
20/10/2022 |
5.20
|
84,600 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
19/10/2022 |
5.30
|
84,600 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
18/10/2022 |
5.30
|
52,000 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
17/10/2022 |
5.20
|
90,600 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
14/10/2022 |
5.40
|
98,600 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
13/10/2022 |
5.20
|
55,703 | 5 | 5.20 | 5 | 0 | 0 | 0 |
12/10/2022 |
5
|
84,500 | 5.10 | 5.40 | 5 | 0 | 0 | 0 |
11/10/2022 |
5.10
|
106,500 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
10/10/2022 |
5.60
|
71,201 | 5.20 | 5.60 | 4.80 | 0 | 0 | 0 |
07/10/2022 |
5.20
|
226,200 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
06/10/2022 |
5.60
|
88,200 | 6.10 | 6.20 | 5.50 | 0 | 0 | 0 |
05/10/2022 |
6.10
|
120,950 | 6 | 6.40 | 6 | 0 | 0 | 0 |
04/10/2022 |
6
|
97,800 | 6.20 | 6.50 | 5.90 | 0 | 0 | 0 |
03/10/2022 |
6.20
|
133,800 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 |
30/09/2022 |
6.80
|
234,000 | 7.40 | 7.40 | 6.70 | 0 | 0 | 0 |
29/09/2022 |
7.40
|
65,400 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
28/09/2022 |
7.50
|
71,600 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
27/09/2022 |
7.50
|
76,203 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
26/09/2022 |
7.70
|
170,300 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
23/09/2022 |
7.90
|
70,800 | 8.20 | 8.20 | 7.80 | 0 | 600 | -0.0 |
22/09/2022 |
8.20
|
84,512 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |
21/09/2022 |
8.20
|
89,700 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |
20/09/2022 |
8.20
|
207,957 | 7.70 | 8.30 | 7.60 | 0 | 0 | 0 |
19/09/2022 |
7.70
|
116,410 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
16/09/2022 |
7.90
|
203,905 | 8.40 | 8.40 | 7.80 | 0 | 0 | 0 |
15/09/2022 |
8.40
|
68,300 | 8.40 | 8.60 | 8.10 | 0 | 0 | 0 |
14/09/2022 |
8.40
|
146,900 | 8.40 | 8.40 | 7.80 | 0 | 0 | 0 |
13/09/2022 |
8.40
|
38,800 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
12/09/2022 |
8.40
|
53,357 | 8.40 | 8.60 | 8.20 | 0 | 0 | 0 |
09/09/2022 |
8.40
|
173,100 | 8.20 | 8.40 | 8 | 0 | 0 | 0 |
08/09/2022 |
8.20
|
189,800 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
07/09/2022 |
8.60
|
158,344 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
06/09/2022 |
8.90
|
109,200 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
05/09/2022 |
9.10
|
66,400 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
31/08/2022 |
9.10
|
80,700 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
30/08/2022 |
9.10
|
110,800 | 9 | 9.20 | 8.80 | 0 | 0 | 0 |
29/08/2022 |
9
|
224,810 | 9.40 | 9.40 | 8.80 | 0 | 0 | 0 |
26/08/2022 |
9.40
|
201,900 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
25/08/2022 |
9.50
|
402,200 | 9 | 9.80 | 9 | 0 | 0 | 0 |
24/08/2022 |
9
|
195,870 | 8.90 | 9.10 | 8.80 | 0 | 400 | -0.0 |
23/08/2022 |
8.90
|
78,400 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
22/08/2022 |
8.60
|
233,400 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
19/08/2022 |
8.80
|
141,400 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
18/08/2022 |
8.90
|
60,900 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
17/08/2022 |
8.90
|
150,100 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
16/08/2022 |
9.10
|
196,800 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 |
15/08/2022 |
8.90
|
103,010 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 |
12/08/2022 |
8.90
|
106,200 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
11/08/2022 |
8.90
|
221,308 | 9 | 9.30 | 8.70 | 0 | 0 | 0 |
10/08/2022 |
9
|
140,700 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
09/08/2022 |
9.10
|
358,842 | 8.90 | 9.30 | 8.90 | 0 | 10,000 | -0.1 |
08/08/2022 |
8.90
|
115,410 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
05/08/2022 |
9.10
|
130,600 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
04/08/2022 |
8.80
|
189,000 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
03/08/2022 |
9.10
|
349,800 | 8.90 | 9.20 | 8.70 | 0 | 1,200 | -0.0 |
02/08/2022 |
8.90
|
225,700 | 9 | 9 | 8.70 | 0 | 10,000 | -0.1 |
01/08/2022 |
9
|
637,800 | 8.40 | 9.10 | 8.30 | 0 | 0 | 0 |
29/07/2022 |
8.40
|
208,200 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
28/07/2022 |
8.70
|
442,600 | 8.30 | 8.90 | 8.30 | 0 | 0 | 0 |
27/07/2022 |
8.30
|
710,800 | 7.70 | 8.40 | 7.50 | 0 | 0 | 0 |
26/07/2022 |
7.70
|
76,900 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
25/07/2022 |
7.70
|
213,554 | 7.80 | 8.40 | 7.70 | 1,200 | 0 | 0.0 |
22/07/2022 |
7.80
|
498,150 | 7.10 | 7.80 | 7.20 | 11,000 | 1,200 | 0.1 |
21/07/2022 |
7.10
|
103,700 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
20/07/2022 |
7.30
|
232,100 | 7.10 | 7.30 | 7.10 | 2,000 | 0 | 0.0 |
19/07/2022 |
7.10
|
172,500 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
18/07/2022 |
7.20
|
226,600 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
15/07/2022 |
7.20
|
178,000 | 7.20 | 7.30 | 7.20 | 3,000 | 0 | 0.0 |
14/07/2022 |
7.20
|
252,710 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
13/07/2022 |
7.20
|
288,900 | 7 | 7.30 | 6.90 | 1,000 | 0 | 0.0 |
12/07/2022 |
7
|
124,900 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
11/07/2022 |
7
|
93,900 | 7 | 7 | 6.80 | 0 | 0 | 0 |
08/07/2022 |
7
|
205,200 | 7 | 7.20 | 7 | 0 | 0 | 0 |
07/07/2022 |
7
|
274,400 | 6.70 | 7.10 | 6.70 | 0 | 3,000 | -0.0 |
06/07/2022 |
6.70
|
65,500 | 6.90 | 7.10 | 6.70 | 0 | 0 | 0 |
05/07/2022 |
6.90
|
50,800 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 |
04/07/2022 |
7.20
|
372,324 | 7.20 | 7.50 | 6.90 | 0 | 0 | 0 |
01/07/2022 |
7.20
|
142,306 | 6.60 | 7.20 | 6.30 | 0 | 0 | 0 |
30/06/2022 |
6.60
|
169,500 | 7 | 7.10 | 6.30 | 0 | 0 | 0 |
29/06/2022 |
7
|
253,651 | 7 | 7.10 | 6.30 | 0 | 0 | 0 |
28/06/2022 |
7
|
265,104 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
27/06/2022 |
6.90
|
254,660 | 6.50 | 7 | 6.50 | 0 | 0 | 0 |