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) |
0.10 | 5.56% | 20,400 | 0 | 0 |
1.70
2
1.90
|
2 tháng
(2024-07-22) |
-0.10 | -5% | 112,800 | -50,000 | -0.1 |
1.70
2.10
1.90
|
3 tháng
(2024-06-21) |
-0.30 | -13.64% | 191,400 | -50,000 | -0.1 |
1.70
2.20
1.90
|
6 tháng
(2024-03-29) |
0.30 | 18.75% | 1,028,300 | -50,000 | -0.1 |
1.60
2.20
1.90
|
12 tháng
(2023-09-29) |
-0.30 | -13.64% | 1,519,400 | -55,000 | -0.1 |
1.60
2.20
1.90
|
24 tháng
(2022-09-30) |
-1.20 | -38.71% | 3,208,732 | -59,100 | -0.1 |
1.60
3.60
1.90
|
36 tháng
(2021-10-05) |
-1.30 | -40.63% | 14,056,723 | -61,100 | -0.1 |
1.60
6.50
1.90
|
60 tháng
(2019-10-16) |
-0.70 | -26.92% | 22,836,491 | -272,600 | -0.5 |
1.20
6.50
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/03/2022 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
15/03/2022 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
14/03/2022 |
5.20
|
0 | 5.30 | 5.20 | 5.20 | 0 | 0 | 0 |
11/03/2022 |
5.30
|
206,500 | 5.70 | 5.80 | 5.10 | 0 | 500 | -0.0 |
10/03/2022 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
09/03/2022 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
08/03/2022 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
07/03/2022 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
04/03/2022 |
5.70
|
301,423 | 5.50 | 6.20 | 5.50 | 0 | 0 | 0 |
03/03/2022 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
02/03/2022 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
01/03/2022 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
28/02/2022 |
5.50
|
0 | 5.40 | 5.50 | 5.50 | 0 | 0 | 0 |
25/02/2022 |
5.40
|
397,188 | 5.20 | 5.70 | 5.20 | 0 | 0 | 0 |
24/02/2022 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
23/02/2022 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
22/02/2022 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
21/02/2022 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
18/02/2022 |
5.20
|
168,800 | 5 | 5.50 | 4.90 | 0 | 0 | 0 |
17/02/2022 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
16/02/2022 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
15/02/2022 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
14/02/2022 |
5
|
0 | 5.10 | 5 | 5 | 0 | 0 | 0 |
11/02/2022 |
5.10
|
207,114 | 4.50 | 5.10 | 4.70 | 0 | 0 | 0 |
10/02/2022 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
09/02/2022 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
08/02/2022 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
07/02/2022 |
4.50
|
0 | 5 | 4.50 | 4.50 | 0 | 0 | 0 |
28/01/2022 |
5
|
173,500 | 5.10 | 5.10 | 4.40 | 0 | 0 | 0 |
27/01/2022 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
26/01/2022 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
25/01/2022 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
24/01/2022 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
21/01/2022 |
5.10
|
313,555 | 5.90 | 5.90 | 5.10 | 0 | 0 | 0 |
20/01/2022 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
19/01/2022 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
18/01/2022 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
17/01/2022 |
5.90
|
0 | 5.50 | 5.90 | 5.90 | 0 | 0 | 0 |
14/01/2022 |
5.50
|
481,601 | 6.20 | 7.10 | 5.30 | 1,500 | 0 | 0.0 |
13/01/2022 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
12/01/2022 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
11/01/2022 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
10/01/2022 |
6.20
|
0 | 6.50 | 6.20 | 6.20 | 0 | 0 | 0 |
07/01/2022 |
6.50
|
1,229,899 | 5.70 | 6.50 | 5.70 | 0 | 500 | -0.0 |
06/01/2022 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
05/01/2022 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
04/01/2022 |
5.70
|
0 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
31/12/2021 |
5.60
|
381,102 | 5.10 | 5.80 | 5.40 | 0 | 0 | 0 |
30/12/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
29/12/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
28/12/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
27/12/2021 |
5.10
|
0 | 5.20 | 5.10 | 5.10 | 0 | 0 | 0 |
24/12/2021 |
5.20
|
435,701 | 4.60 | 5.20 | 4.60 | 0 | 0 | 0 |
23/12/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
22/12/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
21/12/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
20/12/2021 |
4.60
|
0 | 4.70 | 4.60 | 4.60 | 0 | 0 | 0 |
17/12/2021 |
4.70
|
234,768 | 4.40 | 4.70 | 4.40 | 0 | 600 | -0.0 |
16/12/2021 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
15/12/2021 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
14/12/2021 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
13/12/2021 |
4.40
|
0 | 4.50 | 4.40 | 4.40 | 0 | 0 | 0 |
10/12/2021 |
4.50
|
185,942 | 4.40 | 4.50 | 4.30 | 3,000 | 0 | 0.0 |
09/12/2021 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
08/12/2021 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
07/12/2021 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
06/12/2021 |
4.40
|
0 | 4.20 | 4.40 | 4.40 | 0 | 0 | 0 |
03/12/2021 |
4.20
|
216,185 | 4.20 | 4.60 | 4.20 | 0 | 2,500 | -0.0 |
02/12/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
01/12/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
30/11/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
29/11/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
26/11/2021 |
4.20
|
244,900 | 4.60 | 4.60 | 4.10 | 0 | 0 | 0 |
25/11/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
24/11/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
23/11/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
22/11/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
19/11/2021 |
4.60
|
242,827 | 4.60 | 5.20 | 4.30 | 0 | 0 | 0 |
18/11/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
17/11/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
16/11/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
15/11/2021 |
4.60
|
0 | 4.80 | 4.60 | 4.80 | 0 | 0 | 0 |
12/11/2021 |
4.80
|
442,190 | 5.20 | 5.20 | 4.50 | 0 | 0 | 0 |
11/11/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
10/11/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
09/11/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
08/11/2021 |
5.20
|
0 | 5.10 | 5.20 | 5.20 | 0 | 0 | 0 |
05/11/2021 |
5.10
|
279,785 | 5.10 | 5.80 | 4.80 | 0 | 100 | -0.0 |
04/11/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
03/11/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
02/11/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
01/11/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
29/10/2021 |
5.10
|
449,864 | 4.50 | 5.10 | 4.70 | 0 | 100 | -0.0 |
28/10/2021 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
27/10/2021 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
26/10/2021 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
25/10/2021 |
4.50
|
0 | 4.70 | 4.50 | 4.70 | 0 | 0 | 0 |
22/10/2021 |
4.70
|
658,900 | 4.10 | 4.70 | 4 | 0 | 0 | 0 |
21/10/2021 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
20/10/2021 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |