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) |
0.04 | 0.93% | 13,931,400 | 0 | 0 |
4.27
4.47
4.34
|
2 tháng
(2024-09-13) |
0.14 | 3.33% | 26,108,000 | 0 | 0 |
4.17
4.49
4.34
|
3 tháng
(2024-08-14) |
0.14 | 3.33% | 34,091,500 | -15,000 | -0.1 |
4.17
4.49
4.34
|
6 tháng
(2024-05-16) |
-0.28 | -6.06% | 81,100,300 | -25,808 | -0.1 |
4.14
4.88
4.34
|
12 tháng
(2023-11-20) |
-0.12 | -2.69% | 272,332,900 | -25,808 | -0.1 |
4.14
5.08
4.34
|
24 tháng
(2022-11-23) |
0.85 | 24.36% | 1,005,737,800 | -31,400 | -0.6 |
3.45
6.83
4.34
|
36 tháng
(2021-11-29) |
-8.65 | -66.58% | 1,867,601,500 | -67,806 | -1.4 |
3.04
15.80
4.34
|
60 tháng
(2019-12-09) |
-1.62 | -27.20% | 3,987,158,700 | -5,966,396 | -62.3 |
3.04
20.10
4.34
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/11/2022 |
3.54
|
1,543,900 | 3.80 | 3.80 | 3.54 | 0 | 0 | -0.0 |
09/11/2022 |
3.80
|
725,100 | 3.72 | 3.90 | 3.72 | 0 | 0 | -0.0 |
08/11/2022 |
3.72
|
1,215,700 | 3.72 | 3.81 | 3.50 | 0 | 0 | -0.0 |
07/11/2022 |
3.72
|
1,449,200 | 3.99 | 4 | 3.72 | 0 | 0 | -0.0 |
04/11/2022 |
3.99
|
1,093,300 | 4.06 | 4.06 | 3.83 | 0 | 0 | -0.0 |
03/11/2022 |
4.06
|
557,700 | 4.06 | 4.10 | 4.01 | 0 | 4 | -0.0 |
02/11/2022 |
4.06
|
930,900 | 4.06 | 4.10 | 4.01 | 0 | 0 | -0.0 |
01/11/2022 |
4.06
|
686,700 | 4.09 | 4.20 | 4.05 | 0 | 0 | -0.0 |
31/10/2022 |
4.09
|
529,200 | 4.20 | 4.25 | 4 | 0 | 0 | -0.0 |
28/10/2022 |
4.20
|
1,452,300 | 4.20 | 4.34 | 4.15 | 0 | 22 | -0.0 |
27/10/2022 |
4.20
|
1,336,100 | 4.14 | 4.25 | 4.02 | 0 | 0 | 0 |
26/10/2022 |
4.14
|
1,493,400 | 4.14 | 4.26 | 3.94 | 0 | 0 | 0 |
25/10/2022 |
4.14
|
1,731,300 | 4.16 | 4.20 | 3.87 | 0 | 0 | 0 |
24/10/2022 |
4.16
|
1,967,300 | 4.47 | 4.50 | 4.16 | 0 | 200 | -0.0 |
21/10/2022 |
4.47
|
1,631,000 | 4.80 | 4.80 | 4.47 | 0 | 1,000 | -0.0 |
20/10/2022 |
4.80
|
550,300 | 4.83 | 4.86 | 4.68 | 0 | 0 | 0 |
19/10/2022 |
4.83
|
402,800 | 4.83 | 4.90 | 4.76 | 0 | 0 | 0 |
18/10/2022 |
4.83
|
573,200 | 4.79 | 5 | 4.81 | 0 | 0 | -0.0 |
17/10/2022 |
4.79
|
319,400 | 4.95 | 4.95 | 4.76 | 0 | 0 | -0.0 |
14/10/2022 |
4.95
|
1,039,500 | 4.89 | 5.01 | 4.89 | 0 | 0 | -0.0 |
13/10/2022 |
4.89
|
333,200 | 4.85 | 4.98 | 4.76 | 0 | 0 | -0.0 |
12/10/2022 |
4.85
|
1,473,800 | 4.56 | 4.87 | 4.31 | 0 | 0 | -0.0 |
11/10/2022 |
4.56
|
1,113,400 | 4.90 | 4.92 | 4.56 | 0 | 0 | -0.0 |
10/10/2022 |
4.90
|
890,100 | 4.85 | 4.95 | 4.59 | 0 | 1,000 | -0.0 |
07/10/2022 |
4.85
|
1,288,900 | 5.20 | 5.20 | 4.85 | 0 | 0 | -0.0 |
06/10/2022 |
5.20
|
671,800 | 5.47 | 5.47 | 5.15 | 0 | 3 | -0.0 |
05/10/2022 |
5.47
|
828,400 | 5.19 | 5.49 | 5.24 | 0 | 0 | -0.1 |
04/10/2022 |
5.19
|
696,400 | 5.25 | 5.40 | 5.10 | 0 | 0 | -0.1 |
03/10/2022 |
5.25
|
1,207,900 | 5.64 | 5.64 | 5.25 | 0 | 0 | -0.1 |
30/09/2022 |
5.64
|
1,401,500 | 5.70 | 5.70 | 5.31 | 0 | 0 | -0.1 |
29/09/2022 |
5.70
|
903,300 | 5.83 | 5.98 | 5.70 | 0 | 0 | -0.1 |
28/09/2022 |
5.83
|
561,600 | 5.88 | 5.91 | 5.80 | 0 | 0 | -0.1 |
27/09/2022 |
5.88
|
625,300 | 5.92 | 5.98 | 5.83 | 0 | 9,500 | -0.1 |
26/09/2022 |
5.92
|
1,339,200 | 6.25 | 6.25 | 5.85 | 0 | 0 | 0 |
23/09/2022 |
6.25
|
561,500 | 6.23 | 6.30 | 6.23 | 0 | 0 | 0 |
22/09/2022 |
6.23
|
689,600 | 6.20 | 6.23 | 6.12 | 0 | 0 | 0 |
21/09/2022 |
6.20
|
392,900 | 6.20 | 6.23 | 6.11 | 0 | 0 | 0 |
20/09/2022 |
6.20
|
608,900 | 6.17 | 6.29 | 6.06 | 0 | 0 | 0 |
19/09/2022 |
6.17
|
1,002,200 | 6.46 | 6.46 | 6.13 | 0 | 0 | 0 |
16/09/2022 |
6.46
|
814,200 | 6.40 | 6.50 | 6.37 | 0 | 0 | 0 |
15/09/2022 |
6.40
|
636,700 | 6.45 | 6.56 | 6.40 | 0 | 0 | 0 |
14/09/2022 |
6.45
|
998,400 | 6.59 | 6.59 | 6.36 | 0 | 0 | 0 |
13/09/2022 |
6.59
|
476,300 | 6.57 | 6.61 | 6.45 | 0 | 0 | 0 |
12/09/2022 |
6.57
|
521,300 | 6.55 | 6.65 | 6.55 | 0 | 0 | 0 |
09/09/2022 |
6.55
|
892,200 | 6.54 | 6.61 | 6.40 | 0 | 0 | 0 |
08/09/2022 |
6.54
|
1,130,400 | 6.60 | 6.72 | 6.48 | 0 | 0 | 0 |
07/09/2022 |
6.60
|
1,238,100 | 6.99 | 6.99 | 6.60 | 0 | 0 | 0 |
06/09/2022 |
6.99
|
687,200 | 6.99 | 7.07 | 6.98 | 0 | 0 | 0 |
05/09/2022 |
6.99
|
1,084,100 | 6.99 | 7.08 | 6.95 | 0 | 0 | 0 |
31/08/2022 |
6.99
|
851,200 | 6.97 | 7.03 | 6.90 | 0 | 0 | 0 |
30/08/2022 |
6.97
|
1,060,100 | 6.98 | 7.10 | 6.97 | 0 | 0 | 0 |
29/08/2022 |
6.98
|
2,113,000 | 7.20 | 7.20 | 6.84 | 0 | 0 | 0 |
26/08/2022 |
7.20
|
1,808,000 | 7.40 | 7.40 | 7.15 | 0 | 0 | 0 |
25/08/2022 |
7.40
|
1,747,100 | 7.49 | 7.54 | 7.38 | 0 | 0 | 0 |
24/08/2022 |
7.49
|
3,322,800 | 7.09 | 7.54 | 7.11 | 0 | 0 | 0 |
23/08/2022 |
7.09
|
1,375,200 | 7.02 | 7.12 | 6.90 | 0 | 0 | 0 |
22/08/2022 |
7.02
|
1,443,200 | 7.12 | 7.17 | 7.02 | 0 | 0 | 0 |
19/08/2022 |
7.12
|
1,486,000 | 7.27 | 7.30 | 7.10 | 0 | 0 | 0 |
18/08/2022 |
7.27
|
1,013,900 | 7.29 | 7.37 | 7.20 | 0 | 0 | 0 |
17/08/2022 |
7.29
|
1,922,700 | 7.42 | 7.45 | 7.10 | 0 | 0 | 0 |
16/08/2022 |
7.42
|
1,360,800 | 7.41 | 7.52 | 7.36 | 0 | 0 | 0 |
15/08/2022 |
7.41
|
1,563,400 | 7.45 | 7.55 | 7.40 | 0 | 0 | 0 |
12/08/2022 |
7.45
|
1,653,900 | 7.45 | 7.50 | 7.33 | 0 | 0 | 0 |
11/08/2022 |
7.45
|
2,565,700 | 7.59 | 7.79 | 7.35 | 0 | 0 | 0 |
10/08/2022 |
7.59
|
1,988,900 | 7.66 | 7.68 | 7.51 | 0 | 0 | 0 |
09/08/2022 |
7.66
|
3,779,800 | 7.40 | 7.79 | 7.40 | 0 | 0 | 0 |
08/08/2022 |
7.40
|
1,886,600 | 7.26 | 7.45 | 7.30 | 0 | 0 | 0 |
05/08/2022 |
7.26
|
2,004,500 | 7.29 | 7.29 | 7.05 | 0 | 0 | 0 |
04/08/2022 |
7.29
|
2,157,800 | 7.39 | 7.45 | 7.25 | 0 | 0 | 0 |
03/08/2022 |
7.39
|
1,646,300 | 7.40 | 7.45 | 7.25 | 0 | 0 | 0 |
02/08/2022 |
7.40
|
4,010,200 | 7.07 | 7.49 | 7.07 | 0 | 0 | 0 |
01/08/2022 |
7.07
|
1,511,800 | 6.99 | 7.07 | 6.94 | 0 | 0 | 0 |
29/07/2022 |
6.99
|
1,152,700 | 6.94 | 7.10 | 6.93 | 0 | 0 | 0 |
28/07/2022 |
6.94
|
993,500 | 6.74 | 7 | 6.86 | 0 | 0 | 0 |
27/07/2022 |
6.74
|
885,300 | 6.80 | 6.80 | 6.66 | 0 | 0 | 0 |
26/07/2022 |
6.80
|
1,276,400 | 6.86 | 6.95 | 6.78 | 0 | 0 | 0 |
25/07/2022 |
6.86
|
1,070,600 | 7 | 7 | 6.86 | 0 | 0 | 0 |
22/07/2022 |
7
|
1,130,500 | 7.12 | 7.15 | 7 | 0 | 0 | 0 |
21/07/2022 |
7.12
|
1,204,200 | 7.20 | 7.23 | 7.07 | 0 | 0 | 0 |
20/07/2022 |
7.20
|
2,118,500 | 7.05 | 7.29 | 7.10 | 0 | 0 | 0 |
19/07/2022 |
7.05
|
1,355,800 | 7.08 | 7.15 | 6.97 | 0 | 0 | 0 |
18/07/2022 |
7.08
|
1,736,700 | 6.98 | 7.19 | 7.02 | 0 | 0 | 0 |
15/07/2022 |
6.98
|
1,358,700 | 7 | 7.15 | 6.90 | 0 | 0 | 0 |
14/07/2022 |
7
|
1,097,100 | 7.04 | 7.04 | 6.80 | 0 | 0 | 0 |
13/07/2022 |
7.04
|
1,906,800 | 7.19 | 7.25 | 6.99 | 0 | 0 | 0 |
12/07/2022 |
7.19
|
3,561,900 | 6.72 | 7.19 | 6.88 | 0 | 0 | 0 |
11/07/2022 |
6.72
|
2,184,100 | 6.39 | 6.73 | 6.34 | 0 | 0 | 0 |
08/07/2022 |
6.39
|
1,004,100 | 6.23 | 6.53 | 6.30 | 0 | 0 | 0 |
07/07/2022 |
6.23
|
665,200 | 6.23 | 6.29 | 6.19 | 0 | 0 | 0 |
06/07/2022 |
6.23
|
843,700 | 6.44 | 6.44 | 6.20 | 0 | 0 | 0 |
05/07/2022 |
6.44
|
905,600 | 6.52 | 6.60 | 6.35 | 0 | 0 | 0 |
04/07/2022 |
6.52
|
1,063,300 | 6.40 | 6.65 | 6.45 | 0 | 0 | 0 |
01/07/2022 |
6.40
|
1,484,900 | 6.40 | 6.45 | 6.05 | 0 | 0 | 0 |
30/06/2022 |
6.40
|
1,623,200 | 6.88 | 6.99 | 6.40 | 0 | 0 | 0 |
29/06/2022 |
6.88
|
2,587,700 | 6.74 | 7.20 | 6.78 | 0 | 0 | 0 |
28/06/2022 |
6.74
|
1,462,600 | 6.30 | 6.74 | 6.35 | 0 | 0 | 0 |
27/06/2022 |
6.30
|
1,216,700 | 6.20 | 6.39 | 6.12 | 0 | 0 | 0 |
24/06/2022 |
6.20
|
1,325,100 | 6.12 | 6.30 | 6.12 | 0 | 0 | 0 |
23/06/2022 |
6.12
|
840,100 | 6.03 | 6.20 | 5.91 | 0 | 0 | 0 |
22/06/2022 |
6.03
|
1,753,600 | 5.64 | 6.03 | 5.71 | 0 | 0 | 0 |