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) |
0.40 | 14.81% | 4,742,400 | 0 | 0 |
2.50
3.30
3.10
|
2 tháng
(2024-07-22) |
0.20 | 6.90% | 6,825,900 | 0 | 0 |
2.40
3.30
3.10
|
3 tháng
(2024-06-21) |
0.20 | 6.90% | 9,994,600 | 0 | 0 |
2.40
3.30
3.10
|
6 tháng
(2024-03-25) |
0 | 0% | 23,465,600 | 0 | 0 |
2.40
3.40
3.10
|
12 tháng
(2023-09-25) |
0.10 | 3.33% | 49,585,600 | 0 | 0 |
2.40
3.80
3.10
|
24 tháng
(2022-09-30) |
-0.90 | -22.50% | 115,496,831 | 0 | 0 |
1.80
4
3.10
|
36 tháng
(2021-10-05) |
-5.30 | -63.10% | 254,228,868 | -23,100 | -0.1 |
1.80
11.40
3.10
|
60 tháng
(2019-10-16) |
0.91 | 41.88% | 397,592,925 | 8,900 | -0.2 |
1.71
11.40
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
4.20
|
399,300 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
16/09/2022 |
4.40
|
157,916 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
15/09/2022 |
4.50
|
148,701 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
14/09/2022 |
4.50
|
278,800 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
13/09/2022 |
4.60
|
102,100 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
12/09/2022 |
4.60
|
286,059 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
09/09/2022 |
4.50
|
166,704 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
08/09/2022 |
4.40
|
449,200 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
07/09/2022 |
4.60
|
347,400 | 4.90 | 5 | 4.60 | 0 | 0 | 0 |
06/09/2022 |
4.90
|
198,300 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
05/09/2022 |
5
|
517,633 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
31/08/2022 |
4.80
|
63,500 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
30/08/2022 |
4.90
|
124,800 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
29/08/2022 |
4.80
|
523,900 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
26/08/2022 |
5.10
|
192,100 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
25/08/2022 |
5.20
|
216,800 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
24/08/2022 |
5.20
|
195,000 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
23/08/2022 |
5.10
|
306,500 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
22/08/2022 |
4.90
|
136,004 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
19/08/2022 |
5.10
|
601,800 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
18/08/2022 |
5.30
|
171,000 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
17/08/2022 |
5.20
|
317,500 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
16/08/2022 |
5.50
|
1,295,300 | 5 | 5.50 | 4.90 | 0 | 0 | 0 |
15/08/2022 |
5
|
142,411 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
12/08/2022 |
4.90
|
125,700 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
11/08/2022 |
4.90
|
518,300 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
10/08/2022 |
5
|
398,300 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
09/08/2022 |
5.10
|
336,100 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
08/08/2022 |
5
|
232,410 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
05/08/2022 |
5
|
1,028,640 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
04/08/2022 |
4.70
|
313,100 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
03/08/2022 |
4.70
|
286,200 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
02/08/2022 |
4.70
|
405,200 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
01/08/2022 |
4.70
|
505,200 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
29/07/2022 |
4.50
|
116,120 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
28/07/2022 |
4.40
|
476,400 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
27/07/2022 |
4.30
|
225,600 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
26/07/2022 |
4.40
|
36,000 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
25/07/2022 |
4.40
|
248,500 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
22/07/2022 |
4.50
|
148,907 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
21/07/2022 |
4.60
|
204,700 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
20/07/2022 |
4.80
|
292,000 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
19/07/2022 |
4.60
|
58,500 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
18/07/2022 |
4.60
|
50,400 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
15/07/2022 |
4.60
|
162,307 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
14/07/2022 |
4.60
|
109,500 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
13/07/2022 |
4.70
|
297,300 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
12/07/2022 |
4.60
|
301,100 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
11/07/2022 |
4.30
|
130,500 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
08/07/2022 |
4.30
|
120,900 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
07/07/2022 |
4.20
|
123,400 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
06/07/2022 |
4.20
|
82,500 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
05/07/2022 |
4.30
|
155,500 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
04/07/2022 |
4.50
|
114,600 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
01/07/2022 |
4.40
|
197,800 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
30/06/2022 |
4.30
|
270,200 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
29/06/2022 |
4.70
|
110,800 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
28/06/2022 |
4.80
|
320,600 | 4.70 | 4.80 | 4.40 | 0 | 0 | 0 |
27/06/2022 |
4.70
|
283,000 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
24/06/2022 |
4.50
|
157,300 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
23/06/2022 |
4.40
|
170,100 | 4 | 4.40 | 4.20 | 0 | 0 | 0 |
22/06/2022 |
4
|
226,000 | 3.70 | 4 | 3.80 | 0 | 0 | 0 |
21/06/2022 |
3.70
|
204,700 | 3.80 | 3.90 | 3.50 | 0 | 0 | 0 |
20/06/2022 |
3.80
|
281,300 | 4.20 | 4.30 | 3.80 | 0 | 0 | 0 |
17/06/2022 |
4.20
|
294,800 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
16/06/2022 |
4.60
|
157,000 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
15/06/2022 |
4.50
|
327,100 | 4.90 | 5 | 4.50 | 0 | 0 | 0 |
14/06/2022 |
4.90
|
250,150 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
13/06/2022 |
5.10
|
184,200 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
10/06/2022 |
5.50
|
113,901 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
09/06/2022 |
5.70
|
149,500 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
08/06/2022 |
5.50
|
139,600 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
07/06/2022 |
5.40
|
149,039 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
06/06/2022 |
5.60
|
97,200 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
03/06/2022 |
5.60
|
101,700 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
02/06/2022 |
5.70
|
271,800 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
01/06/2022 |
5.90
|
155,300 | 6 | 6 | 5.80 | 0 | 0 | 0 |
31/05/2022 |
6
|
224,722 | 6.20 | 6.40 | 6 | 0 | 0 | 0 |
30/05/2022 |
6.20
|
469,511 | 5.70 | 6.20 | 5.60 | 0 | 0 | 0 |
27/05/2022 |
5.70
|
203,701 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
26/05/2022 |
5.70
|
193,300 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
25/05/2022 |
5.60
|
237,900 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
24/05/2022 |
5.40
|
161,366 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
23/05/2022 |
5.60
|
147,900 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
20/05/2022 |
5.70
|
113,300 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
19/05/2022 |
5.60
|
250,000 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
18/05/2022 |
5.70
|
230,210 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
17/05/2022 |
5.80
|
212,800 | 5.30 | 5.80 | 5.20 | 0 | 0 | 0 |
16/05/2022 |
5.30
|
289,220 | 5.10 | 5.60 | 4.80 | 0 | 0 | 0 |
13/05/2022 |
5.10
|
454,600 | 5.60 | 5.70 | 5.10 | 0 | 0 | 0 |
12/05/2022 |
5.60
|
191,800 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |
11/05/2022 |
6.20
|
155,100 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
10/05/2022 |
6.10
|
169,900 | 6 | 6.10 | 5.60 | 0 | 0 | 0 |
09/05/2022 |
6
|
304,740 | 6.60 | 6.60 | 6 | 0 | 100 | -0.0 |
06/05/2022 |
6.60
|
128,900 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
05/05/2022 |
6.90
|
180,100 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
04/05/2022 |
6.80
|
306,800 | 6.90 | 7 | 6.60 | 0 | 0 | 0 |
29/04/2022 |
6.90
|
386,600 | 6.90 | 7.10 | 6.70 | 0 | 0 | 0 |
28/04/2022 |
6.90
|
267,900 | 6.90 | 7.10 | 6.80 | 0 | 0 | 0 |
27/04/2022 |
6.90
|
249,953 | 6.60 | 6.90 | 6.30 | 0 | 0 | 0 |