Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.08 | 3.03% | 222,700 | 1,000 | 0.0 |
2.47
2.72
2.72
|
2 tháng
(2024-07-22) |
0.01 | 0.37% | 347,600 | 600 | 0.0 |
2.47
2.75
2.72
|
3 tháng
(2024-06-21) |
-0.18 | -6.21% | 454,900 | 3,500 | 0.0 |
2.47
2.90
2.72
|
6 tháng
(2024-03-25) |
-0.18 | -6.21% | 2,160,000 | 8,300 | 0.0 |
2.47
3.26
2.72
|
12 tháng
(2023-09-25) |
-0.68 | -20% | 3,335,800 | 11,300 | 0.0 |
2.47
3.56
2.72
|
24 tháng
(2022-09-30) |
-1.09 | -28.61% | 8,302,100 | 63,600 | 0.6 |
2.40
4.30
2.72
|
36 tháng
(2021-10-05) |
-5.50 | -66.91% | 25,701,400 | 52,700 | 0.6 |
2.40
9.30
2.72
|
60 tháng
(2019-10-16) |
-0.16 | -5.69% | 31,503,040 | 67,680 | 0.7 |
2.40
9.30
2.72
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
4.60
|
48,200 | 4.34 | 4.64 | 4.20 | 0 | 0 | 0.0 |
16/09/2022 |
4.34
|
2,800 | 4.31 | 4.34 | 4.30 | 0 | 0 | 0.0 |
15/09/2022 |
4.31
|
5,800 | 4.42 | 4.42 | 4.30 | 0 | 0 | 0.0 |
14/09/2022 |
4.42
|
7,100 | 4.44 | 4.44 | 4.30 | 0 | 0 | 0.0 |
13/09/2022 |
4.44
|
4,500 | 4.44 | 4.44 | 4.33 | 0 | 0 | 0.0 |
12/09/2022 |
4.44
|
8,000 | 4.44 | 4.49 | 4.44 | 0 | 0 | 0.0 |
09/09/2022 |
4.44
|
6,900 | 4.54 | 4.54 | 4.31 | 0 | 0 | 0.0 |
08/09/2022 |
4.54
|
7,500 | 4.57 | 4.57 | 4.30 | 0 | 0 | 0.0 |
07/09/2022 |
4.57
|
7,600 | 4.50 | 4.58 | 4.36 | 0 | 0 | 0.0 |
06/09/2022 |
4.50
|
6,500 | 4.52 | 4.52 | 4.50 | 0 | 0 | 0.0 |
05/09/2022 |
4.52
|
16,300 | 4.51 | 4.73 | 4.46 | 0 | 0 | 0.0 |
31/08/2022 |
4.51
|
2,400 | 4.55 | 4.56 | 4.49 | 0 | 0 | 0.0 |
30/08/2022 |
4.55
|
7,700 | 4.57 | 4.78 | 4.47 | 0 | 0 | 0.0 |
29/08/2022 |
4.57
|
26,300 | 4.77 | 4.77 | 4.48 | 200 | 0 | 0.0 |
26/08/2022 |
4.77
|
55,600 | 4.67 | 4.78 | 4.60 | 0 | 0 | -0.0 |
25/08/2022 |
4.67
|
23,300 | 4.70 | 4.78 | 4.55 | 0 | 0 | -0.0 |
24/08/2022 |
4.70
|
23,100 | 4.63 | 4.70 | 4.55 | 0 | 0 | -0.0 |
23/08/2022 |
4.63
|
8,600 | 4.63 | 4.63 | 4.43 | 0 | 0 | -0.0 |
22/08/2022 |
4.63
|
29,600 | 4.58 | 4.67 | 4.35 | 0 | 0 | -0.0 |
19/08/2022 |
4.58
|
9,200 | 4.67 | 4.68 | 4.58 | 0 | 0 | -0.0 |
18/08/2022 |
4.67
|
7,200 | 4.69 | 4.69 | 4.59 | 0 | 0 | -0.0 |
17/08/2022 |
4.69
|
9,500 | 4.69 | 4.79 | 4.69 | 0 | 0 | -0.0 |
16/08/2022 |
4.69
|
11,800 | 4.70 | 4.90 | 4.69 | 0 | 0 | -0.0 |
15/08/2022 |
4.70
|
21,300 | 4.72 | 4.75 | 4.69 | 0 | 0 | -0.0 |
12/08/2022 |
4.72
|
11,600 | 4.69 | 4.72 | 4.64 | 0 | 0 | -0.0 |
11/08/2022 |
4.69
|
9,700 | 4.70 | 4.74 | 4.65 | 0 | 0 | -0.0 |
10/08/2022 |
4.70
|
31,400 | 4.64 | 4.70 | 4.60 | 0 | 0 | -0.0 |
09/08/2022 |
4.64
|
31,200 | 4.65 | 4.68 | 4.61 | 0 | 100 | -0.0 |
08/08/2022 |
4.65
|
17,600 | 4.53 | 4.65 | 4.50 | 0 | 0 | 0.0 |
05/08/2022 |
4.53
|
14,700 | 4.60 | 4.60 | 4.52 | 0 | 0 | 0.0 |
04/08/2022 |
4.60
|
61,300 | 4.60 | 4.85 | 4.60 | 100 | 0 | 0.0 |
03/08/2022 |
4.60
|
86,600 | 4.30 | 4.60 | 4.30 | 0 | 0 | -0.0 |
02/08/2022 |
4.30
|
15,900 | 4.20 | 4.38 | 4.19 | 0 | 0 | -0.0 |
01/08/2022 |
4.20
|
37,800 | 4.13 | 4.20 | 4.10 | 0 | 0 | -0.0 |
29/07/2022 |
4.13
|
20,400 | 4.29 | 4.35 | 4.05 | 0 | 0 | -0.0 |
28/07/2022 |
4.29
|
32,400 | 4.20 | 4.38 | 4.16 | 0 | 0 | -0.0 |
27/07/2022 |
4.20
|
2,600 | 4.23 | 4.28 | 4.10 | 0 | 0 | -0.0 |
26/07/2022 |
4.23
|
15,400 | 4.25 | 4.29 | 4.15 | 0 | 0 | -0.0 |
25/07/2022 |
4.25
|
16,900 | 4.34 | 4.34 | 4.24 | 0 | 0 | -0.0 |
22/07/2022 |
4.34
|
10,700 | 4.51 | 4.51 | 4.34 | 0 | 0 | -0.0 |
21/07/2022 |
4.51
|
12,600 | 4.52 | 4.52 | 4.44 | 0 | 0 | -0.0 |
20/07/2022 |
4.52
|
39,400 | 4.56 | 4.56 | 4.30 | 0 | 0 | -0.0 |
19/07/2022 |
4.56
|
42,500 | 4.51 | 4.79 | 4.52 | 0 | 0 | -0.0 |
18/07/2022 |
4.51
|
64,000 | 4.22 | 4.51 | 4.22 | 0 | 0 | -0.0 |
15/07/2022 |
4.22
|
52,100 | 3.95 | 4.22 | 3.96 | 0 | 0 | -0.0 |
14/07/2022 |
3.95
|
13,600 | 4.08 | 4.10 | 3.91 | 0 | 0 | -0.0 |
13/07/2022 |
4.08
|
20,100 | 4.02 | 4.08 | 4.02 | 0 | 0 | -0.0 |
12/07/2022 |
4.02
|
13,100 | 3.98 | 4.04 | 3.99 | 0 | 0 | -0.0 |
11/07/2022 |
3.98
|
18,300 | 4.04 | 4.09 | 3.98 | 0 | 0 | -0.0 |
08/07/2022 |
4.04
|
3,800 | 3.95 | 4.08 | 3.95 | 0 | 0 | -0.0 |
07/07/2022 |
3.95
|
4,700 | 4.01 | 4.18 | 3.82 | 0 | 0 | -0.0 |
06/07/2022 |
4.01
|
11,500 | 4.11 | 4.17 | 3.97 | 0 | 0 | -0.0 |
05/07/2022 |
4.11
|
9,600 | 4.12 | 4.30 | 4 | 0 | 0 | -0.0 |
04/07/2022 |
4.12
|
3,800 | 4.12 | 4.29 | 4.11 | 0 | 0 | -0.0 |
01/07/2022 |
4.12
|
15,300 | 4.28 | 4.35 | 4.10 | 0 | 0 | -0.0 |
30/06/2022 |
4.28
|
9,700 | 4.25 | 4.41 | 4.02 | 0 | 0 | -0.0 |
29/06/2022 |
4.25
|
10,600 | 4.42 | 4.42 | 4.16 | 0 | 0 | 0 |
28/06/2022 |
4.42
|
7,300 | 4.24 | 4.42 | 4.19 | 0 | 0 | -0.0 |
27/06/2022 |
4.24
|
6,500 | 4.24 | 4.24 | 4.04 | 0 | 0 | -0.0 |
24/06/2022 |
4.24
|
6,200 | 4.22 | 4.48 | 4.13 | 0 | 0 | -0.0 |
23/06/2022 |
4.22
|
4,100 | 4.03 | 4.31 | 3.79 | 0 | 0 | -0.0 |
22/06/2022 |
4.03
|
16,700 | 4 | 4.19 | 4.01 | 0 | 0 | -0.0 |
21/06/2022 |
4
|
10,600 | 4.18 | 4.39 | 3.92 | 0 | 0 | -0.0 |
20/06/2022 |
4.18
|
13,300 | 4.38 | 4.68 | 4.17 | 0 | 0 | 0 |
17/06/2022 |
4.38
|
29,600 | 4.65 | 4.65 | 4.36 | 0 | 0 | -0.0 |
16/06/2022 |
4.65
|
9,700 | 4.66 | 4.73 | 4.65 | 0 | 0 | -0.0 |
15/06/2022 |
4.66
|
28,400 | 4.97 | 5.08 | 4.66 | 0 | 0 | -0.0 |
14/06/2022 |
4.97
|
22,400 | 4.83 | 5.05 | 4.59 | 0 | 0 | -0.0 |
13/06/2022 |
4.83
|
38,900 | 5 | 5 | 4.80 | 0 | 0 | -0.0 |
10/06/2022 |
5
|
38,300 | 5.01 | 5.10 | 5 | 0 | 100 | -0.0 |
09/06/2022 |
5.01
|
16,200 | 5.13 | 5.13 | 4.90 | 0 | 0 | 0.0 |
08/06/2022 |
5.13
|
14,300 | 4.99 | 5.13 | 5 | 0 | 0 | 0.0 |
07/06/2022 |
4.99
|
10,600 | 5 | 5.07 | 4.93 | 0 | 0 | 0.0 |
06/06/2022 |
5
|
24,300 | 5.07 | 5.10 | 4.91 | 0 | 0 | 0 |
03/06/2022 |
5.07
|
31,300 | 5.13 | 5.20 | 5.01 | 0 | 0 | 0.0 |
02/06/2022 |
5.13
|
16,600 | 5.17 | 5.35 | 5.11 | 0 | 0 | 0.0 |
01/06/2022 |
5.17
|
8,300 | 5.22 | 5.22 | 5.11 | 0 | 0 | 0.0 |
31/05/2022 |
5.22
|
37,400 | 5.18 | 5.40 | 5.10 | 0 | 0 | 0.0 |
30/05/2022 |
5.18
|
25,200 | 5.16 | 5.20 | 5.07 | 0 | 0 | 0.0 |
27/05/2022 |
5.16
|
14,900 | 5.12 | 5.20 | 5.09 | 0 | 0 | 0.0 |
26/05/2022 |
5.12
|
25,000 | 5.03 | 5.13 | 5.04 | 0 | 0 | 0.0 |
25/05/2022 |
5.03
|
61,200 | 5 | 5.10 | 4.86 | 0 | 0 | 0.0 |
24/05/2022 |
5
|
32,100 | 5.01 | 5.20 | 4.99 | 100 | 0 | 0.0 |
23/05/2022 |
5.01
|
27,100 | 5.17 | 5.28 | 5.01 | 0 | 0 | 0.0 |
20/05/2022 |
5.17
|
15,800 | 5.30 | 5.38 | 5.11 | 0 | 0 | 0.0 |
19/05/2022 |
5.30
|
5,500 | 5.30 | 5.30 | 5.03 | 0 | 0 | 0.0 |
18/05/2022 |
5.30
|
8,700 | 5.39 | 5.70 | 5.11 | 0 | 0 | 0.0 |
17/05/2022 |
5.39
|
11,400 | 5.11 | 5.40 | 5 | 0 | 0 | 0.0 |
16/05/2022 |
5.11
|
25,800 | 5 | 5.35 | 5.11 | 4,000 | 0 | 0.0 |
13/05/2022 |
5
|
15,800 | 5.35 | 5.35 | 4.99 | 0 | 0 | 0 |
12/05/2022 |
5.35
|
7,200 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
11/05/2022 |
5.60
|
3,700 | 5.69 | 5.89 | 5.50 | 0 | 0 | 0 |
10/05/2022 |
5.69
|
16,900 | 5.69 | 5.69 | 5.31 | 0 | 3,400 | -0.0 |
09/05/2022 |
5.69
|
52,300 | 6.11 | 6.11 | 5.69 | 200 | 0 | 0.0 |
06/05/2022 |
6.11
|
16,800 | 6.20 | 6.30 | 5.81 | 0 | 0 | 0 |
05/05/2022 |
6.20
|
33,700 | 6.20 | 6.57 | 6.01 | 0 | 0 | 0 |
04/05/2022 |
6.20
|
19,800 | 6.04 | 6.45 | 5.90 | 0 | 0 | 0 |
29/04/2022 |
6.04
|
35,900 | 5.65 | 6.04 | 5.67 | 0 | 0 | 0 |
28/04/2022 |
5.65
|
32,600 | 5.47 | 5.80 | 5.47 | 7,000 | 0 | 0.0 |
27/04/2022 |
5.47
|
39,900 | 5.14 | 5.48 | 5.13 | 0 | 0 | 0 |