Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.10 | -4.35% | 1,654,200 | 0 | 0 |
2.10
2.30
2.20
|
2 tháng
(2024-07-22) |
-0.30 | -12% | 3,123,700 | 0 | 0 |
2.10
2.50
2.20
|
3 tháng
(2024-06-24) |
-0.30 | -12% | 4,735,700 | 0 | 0 |
2.10
2.60
2.20
|
6 tháng
(2024-03-25) |
-0.60 | -21.43% | 18,434,600 | -100 | -0.0 |
2.10
2.90
2.20
|
12 tháng
(2023-09-26) |
-1.30 | -37.14% | 38,950,500 | 9,400 | 0.0 |
2.10
3.50
2.20
|
24 tháng
(2022-10-03) |
-2.20 | -50% | 145,471,295 | 2,900 | -0.1 |
2.10
5.50
2.20
|
36 tháng
(2021-10-06) |
-2.60 | -54.17% | 315,959,987 | -5,100 | -0.2 |
2.10
17.10
2.20
|
60 tháng
(2019-10-17) |
1.20 | 120% | 484,538,130 | -4,000 | -0.2 |
0.60
17.10
2.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
5.70
|
1,215,812 | 5.30 | 6 | 5.10 | 200 | 0 | 0.0 |
16/09/2022 |
5.30
|
278,600 | 5.60 | 5.70 | 5.30 | 200 | 0 | 0.0 |
15/09/2022 |
5.60
|
464,998 | 5.50 | 5.70 | 5.50 | 200 | 0 | 0.0 |
14/09/2022 |
5.50
|
230,353 | 5.40 | 5.50 | 5.20 | 200 | 0 | 0.0 |
13/09/2022 |
5.40
|
248,100 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
12/09/2022 |
5.50
|
451,763 | 5.30 | 5.70 | 5.30 | 700 | 0 | 0.0 |
09/09/2022 |
5.30
|
262,100 | 5.20 | 5.40 | 4.90 | 300 | 0 | 0.0 |
08/09/2022 |
5.20
|
205,300 | 5.10 | 5.50 | 5.10 | 200 | 0 | 0.0 |
07/09/2022 |
5.10
|
610,800 | 5.50 | 5.60 | 5 | 200 | 0 | 0.0 |
06/09/2022 |
5.50
|
405,900 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
05/09/2022 |
5.70
|
504,300 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
31/08/2022 |
5.80
|
296,100 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
30/08/2022 |
5.80
|
780,200 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 |
29/08/2022 |
5.50
|
517,700 | 5.40 | 5.60 | 5 | 0 | 0 | 0 |
26/08/2022 |
5.40
|
482,502 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
25/08/2022 |
5.60
|
217,501 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
24/08/2022 |
5.70
|
350,009 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
23/08/2022 |
5.60
|
1,051,431 | 4.90 | 5.60 | 4.80 | 0 | 0 | 0 |
22/08/2022 |
4.90
|
338,300 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
19/08/2022 |
5.10
|
134,001 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
18/08/2022 |
5.20
|
226,900 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
17/08/2022 |
5.30
|
239,409 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
16/08/2022 |
5.50
|
235,809 | 5.50 | 5.60 | 5.20 | 0 | 0 | 0 |
15/08/2022 |
5.50
|
253,430 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
12/08/2022 |
5.50
|
297,829 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
11/08/2022 |
5.50
|
590,701 | 5.60 | 5.70 | 5.40 | 0 | 5,000 | -0.0 |
10/08/2022 |
5.60
|
258,434 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
09/08/2022 |
5.70
|
548,900 | 5.70 | 5.80 | 5.30 | 0 | 0 | 0 |
08/08/2022 |
5.70
|
455,330 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
05/08/2022 |
5.60
|
877,520 | 5.10 | 5.70 | 5.10 | 0 | 0 | 0 |
04/08/2022 |
5.10
|
604,000 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
03/08/2022 |
4.80
|
275,000 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
02/08/2022 |
4.70
|
327,900 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
01/08/2022 |
4.50
|
210,913 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
29/07/2022 |
4.40
|
71,500 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
28/07/2022 |
4.50
|
101,900 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
27/07/2022 |
4.30
|
152,123 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
26/07/2022 |
4.40
|
108,700 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
25/07/2022 |
4.40
|
71,500 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
22/07/2022 |
4.60
|
144,690 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
21/07/2022 |
4.60
|
133,100 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
20/07/2022 |
4.70
|
208,623 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
19/07/2022 |
4.60
|
218,900 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
18/07/2022 |
4.60
|
204,200 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
15/07/2022 |
4.50
|
219,200 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
14/07/2022 |
4.60
|
104,100 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
13/07/2022 |
4.60
|
364,900 | 4.50 | 4.80 | 4.40 | 0 | 0 | 0 |
12/07/2022 |
4.50
|
166,600 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
11/07/2022 |
4.30
|
118,900 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
08/07/2022 |
4.20
|
180,500 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
07/07/2022 |
4.10
|
140,500 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
06/07/2022 |
4.20
|
96,400 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
05/07/2022 |
4.40
|
120,500 | 4.50 | 4.60 | 4.20 | 0 | 0 | 0 |
04/07/2022 |
4.50
|
165,996 | 4.50 | 4.80 | 4.40 | 0 | 0 | 0 |
01/07/2022 |
4.50
|
553,800 | 4.60 | 4.60 | 4.10 | 0 | 0 | 0 |
30/06/2022 |
4.60
|
134,900 | 5.10 | 5.10 | 4.50 | 0 | 0 | 0 |
29/06/2022 |
5.10
|
240,800 | 4.80 | 5.30 | 4.80 | 0 | 0 | 0 |
28/06/2022 |
4.80
|
457,500 | 4.30 | 4.80 | 4.30 | 0 | 0 | 0 |
27/06/2022 |
4.30
|
104,457 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
24/06/2022 |
4.30
|
99,300 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
23/06/2022 |
4.30
|
102,000 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
22/06/2022 |
4.10
|
266,700 | 3.70 | 4.20 | 3.70 | 0 | 0 | 0 |
21/06/2022 |
3.70
|
151,800 | 3.90 | 3.90 | 3.50 | 0 | 0 | 0 |
20/06/2022 |
3.90
|
237,704 | 4.50 | 4.70 | 3.80 | 0 | 0 | 0 |
17/06/2022 |
4.50
|
218,471 | 5 | 5 | 4.30 | 0 | 0 | 0 |
16/06/2022 |
5
|
89,174 | 4.80 | 5.20 | 4.90 | 0 | 0 | 0 |
15/06/2022 |
4.80
|
203,200 | 5.30 | 5.50 | 4.70 | 0 | 0 | 0 |
14/06/2022 |
5.30
|
319,216 | 5.10 | 5.50 | 5 | 0 | 0 | 0 |
13/06/2022 |
5.10
|
364,906 | 6 | 6 | 5.10 | 600 | 0 | 0.0 |
10/06/2022 |
6
|
211,785 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
09/06/2022 |
6.10
|
166,900 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
08/06/2022 |
6.20
|
227,316 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
07/06/2022 |
6.10
|
254,800 | 6.20 | 6.20 | 5.90 | 500 | 0 | 0.0 |
06/06/2022 |
6.20
|
268,700 | 6.30 | 6.50 | 6.10 | 0 | 0 | 0 |
03/06/2022 |
6.30
|
183,800 | 6.40 | 6.60 | 6 | 0 | 0 | 0 |
02/06/2022 |
6.40
|
322,421 | 6.70 | 6.70 | 6.40 | 100 | 0 | 0.0 |
01/06/2022 |
6.70
|
273,600 | 6.90 | 6.90 | 6.60 | 100 | 0 | 0.0 |
31/05/2022 |
6.90
|
348,730 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
30/05/2022 |
7
|
470,021 | 6.60 | 7 | 6.60 | 0 | 0 | 0 |
27/05/2022 |
6.60
|
235,805 | 6.60 | 6.60 | 6.40 | 200 | 0 | 0.0 |
26/05/2022 |
6.60
|
464,600 | 6.60 | 6.80 | 6.40 | 100 | 0 | 0.0 |
25/05/2022 |
6.60
|
156,800 | 6.60 | 6.80 | 6.40 | 900 | 0 | 0.0 |
24/05/2022 |
6.60
|
260,400 | 6.50 | 6.70 | 6.10 | 0 | 0 | 0 |
23/05/2022 |
6.50
|
159,400 | 6.70 | 6.80 | 6.40 | 0 | 0 | 0 |
20/05/2022 |
6.70
|
122,000 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
19/05/2022 |
6.80
|
134,600 | 6.90 | 6.90 | 6.20 | 0 | 0 | 0 |
18/05/2022 |
6.90
|
192,915 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
17/05/2022 |
7
|
339,500 | 6.50 | 7.10 | 6.30 | 0 | 0 | 0 |
16/05/2022 |
6.50
|
142,500 | 6.10 | 6.90 | 6.40 | 0 | 0 | 0 |
13/05/2022 |
6.10
|
194,800 | 6.30 | 6.40 | 5.70 | 0 | 0 | 0 |
12/05/2022 |
6.30
|
240,300 | 7.10 | 7.10 | 6 | 0 | 0 | 0 |
11/05/2022 |
7.10
|
156,400 | 6.90 | 7.20 | 6.50 | 0 | 0 | 0 |
10/05/2022 |
6.90
|
219,321 | 6.20 | 6.90 | 5.70 | 0 | 0 | 0 |
09/05/2022 |
6.20
|
337,338 | 6.80 | 6.90 | 6.20 | 0 | 0 | 0 |
06/05/2022 |
6.80
|
259,800 | 7.90 | 7.90 | 6.70 | 0 | 0 | 0 |
05/05/2022 |
7.90
|
182,200 | 7.90 | 8.20 | 7.50 | 0 | 0 | 0 |
04/05/2022 |
7.90
|
263,171 | 8.20 | 8.20 | 7.50 | 0 | 0 | 0 |
29/04/2022 |
8.20
|
309,650 | 7.80 | 8.50 | 7.60 | 0 | 0 | 0 |
28/04/2022 |
7.80
|
291,400 | 7.30 | 8 | 7.10 | 200 | 0 | 0.0 |
27/04/2022 |
7.30
|
233,606 | 7 | 7.40 | 6.80 | 0 | 0 | 0 |