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 | 0% | 215,700 | 0 | 0 |
3.40
3.60
3.60
|
2 tháng
(2024-07-22) |
-0.20 | -5.26% | 496,700 | 0 | 0 |
3.30
3.80
3.60
|
3 tháng
(2024-06-24) |
-0.40 | -10% | 826,700 | 0 | 0 |
3.30
4
3.60
|
6 tháng
(2024-03-25) |
-0.50 | -12.20% | 2,289,500 | -662 | -0.0 |
3.30
4.10
3.60
|
12 tháng
(2023-09-26) |
-0.70 | -16.28% | 5,221,700 | -762 | -0.0 |
3.30
5
3.60
|
24 tháng
(2022-10-03) |
-0.20 | -5.26% | 12,430,615 | -3,726 | -0.0 |
2.40
5.20
3.60
|
36 tháng
(2021-10-06) |
-9.30 | -72.09% | 34,495,171 | 5,174 | 0.1 |
2.40
17.20
3.60
|
60 tháng
(2019-10-17) |
-0.90 | -20% | 45,156,127 | -7,658 | 0.1 |
1.60
17.20
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/09/2022 |
4.10
|
4,330 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
14/09/2022 |
4.10
|
15,400 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
13/09/2022 |
4.10
|
25,465 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
12/09/2022 |
4.10
|
12,305 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
09/09/2022 |
4.20
|
10,400 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
08/09/2022 |
4.20
|
53,300 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
07/09/2022 |
4.20
|
85,300 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
06/09/2022 |
4.40
|
24,402 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
05/09/2022 |
4.30
|
29,400 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
31/08/2022 |
4.40
|
6,210 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
30/08/2022 |
4.40
|
37,300 | 4.50 | 4.60 | 4.20 | 0 | 0 | 0 |
29/08/2022 |
4.50
|
25,100 | 4.50 | 4.60 | 4.30 | 100 | 0 | 0.0 |
26/08/2022 |
4.50
|
8,300 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
25/08/2022 |
4.60
|
2,601 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
24/08/2022 |
4.60
|
17,719 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
23/08/2022 |
4.60
|
10,800 | 4.30 | 4.60 | 4.40 | 0 | 0 | 0 |
22/08/2022 |
4.30
|
25,500 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
19/08/2022 |
4.40
|
21,700 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
18/08/2022 |
4.50
|
18,335 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
17/08/2022 |
4.70
|
10,918 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
16/08/2022 |
4.90
|
3,000 | 5 | 5 | 4.80 | 0 | 0 | 0 |
15/08/2022 |
5
|
20,900 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
12/08/2022 |
4.80
|
26,410 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
11/08/2022 |
4.70
|
20,100 | 4.90 | 5.10 | 4.70 | 0 | 0 | 0 |
10/08/2022 |
4.90
|
56,000 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
09/08/2022 |
4.80
|
49,510 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
08/08/2022 |
4.60
|
25,400 | 4.50 | 4.70 | 4.60 | 0 | 0 | 0 |
05/08/2022 |
4.50
|
36,300 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
04/08/2022 |
4.50
|
51,801 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
03/08/2022 |
4.40
|
22,001 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
02/08/2022 |
4.30
|
15,390 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
01/08/2022 |
4.30
|
31,200 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
29/07/2022 |
4.30
|
17,600 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
28/07/2022 |
4.20
|
23,600 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
27/07/2022 |
4.30
|
8,300 | 4 | 4.30 | 4.20 | 0 | 0 | 0 |
26/07/2022 |
4
|
25,400 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
25/07/2022 |
4.40
|
2,100 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
22/07/2022 |
4.40
|
19,200 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
21/07/2022 |
4.40
|
15,478 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
20/07/2022 |
4.50
|
29,400 | 4.20 | 4.50 | 4.40 | 0 | 0 | 0 |
19/07/2022 |
4.20
|
14,900 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
18/07/2022 |
4.30
|
13,800 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
15/07/2022 |
4.30
|
53,476 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
14/07/2022 |
4.20
|
22,300 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
13/07/2022 |
4.10
|
23,900 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
12/07/2022 |
4.10
|
63,700 | 4 | 4.10 | 4 | 0 | 0 | 0 |
11/07/2022 |
4
|
50,300 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
08/07/2022 |
4
|
15,048 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
07/07/2022 |
4
|
77,202 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
06/07/2022 |
4.10
|
18,100 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
05/07/2022 |
4.20
|
20,300 | 4.40 | 4.60 | 4.20 | 0 | 0 | 0 |
04/07/2022 |
4.40
|
170,500 | 4.10 | 4.40 | 4 | 0 | 0 | 0 |
01/07/2022 |
4.10
|
25,900 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
30/06/2022 |
4.30
|
15,000 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
29/06/2022 |
4.40
|
175,650 | 4 | 4.40 | 4 | 0 | 0 | 0 |
28/06/2022 |
4
|
36,900 | 3.90 | 4.30 | 4 | 0 | 0 | 0 |
27/06/2022 |
3.90
|
15,900 | 4 | 4 | 3.80 | 0 | 0 | 0 |
24/06/2022 |
4
|
11,500 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
23/06/2022 |
4.10
|
12,900 | 4 | 4.20 | 4 | 0 | 0 | 0 |
22/06/2022 |
4
|
18,200 | 4 | 4 | 3.70 | 0 | 0 | 0 |
21/06/2022 |
4
|
5,900 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
20/06/2022 |
3.70
|
21,500 | 4.30 | 4.40 | 3.70 | 0 | 0 | 0 |
17/06/2022 |
4.30
|
30,400 | 4.50 | 4.50 | 4 | 0 | 0 | 0 |
16/06/2022 |
4.50
|
38,600 | 4.70 | 5 | 4.30 | 0 | 0 | 0 |
15/06/2022 |
4.70
|
26,700 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
14/06/2022 |
5.20
|
113,600 | 5.60 | 6.20 | 4.90 | 0 | 2,500 | -0.0 |
13/06/2022 |
5.60
|
5,407 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
10/06/2022 |
5.80
|
85,900 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
09/06/2022 |
5.80
|
25,700 | 6 | 6 | 5.70 | 0 | 0 | 0 |
08/06/2022 |
6
|
45,100 | 5.70 | 6 | 5.90 | 0 | 0 | 0 |
07/06/2022 |
5.70
|
41,200 | 6 | 6 | 5.70 | 0 | 0 | 0 |
06/06/2022 |
6
|
25,100 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
03/06/2022 |
6.20
|
46,900 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
02/06/2022 |
6.30
|
57,810 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
01/06/2022 |
6.30
|
13,100 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
31/05/2022 |
6.20
|
15,900 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
30/05/2022 |
6.40
|
19,710 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
27/05/2022 |
6.30
|
28,800 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
26/05/2022 |
6.40
|
18,200 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
25/05/2022 |
6.40
|
30,600 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
24/05/2022 |
6.30
|
15,900 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
23/05/2022 |
6.40
|
38,500 | 6.40 | 6.70 | 6.30 | 0 | 0 | 0 |
20/05/2022 |
6.40
|
11,100 | 6.40 | 6.60 | 6.20 | 0 | 0 | 0 |
19/05/2022 |
6.40
|
13,200 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
18/05/2022 |
6.60
|
12,800 | 6.80 | 6.80 | 6.30 | 0 | 0 | 0 |
17/05/2022 |
6.80
|
40,350 | 6.30 | 6.80 | 6.20 | 0 | 0 | 0 |
16/05/2022 |
6.30
|
20,900 | 6 | 6.70 | 6 | 0 | 0 | 0 |
13/05/2022 |
6
|
19,400 | 6.20 | 6.50 | 5.80 | 0 | 0 | 0 |
12/05/2022 |
6.20
|
86,000 | 6.80 | 7.10 | 6 | 0 | 0 | 0 |
11/05/2022 |
6.80
|
17,700 | 7 | 7.20 | 6.40 | 0 | 0 | 0 |
10/05/2022 |
7
|
37,500 | 6.30 | 7.20 | 6 | 0 | 0 | 0 |
09/05/2022 |
6.30
|
76,600 | 7.40 | 7.40 | 6.30 | 0 | 0 | 0 |
06/05/2022 |
7.40
|
43,700 | 7.90 | 7.90 | 7 | 0 | 0 | 0 |
05/05/2022 |
7.90
|
18,100 | 8 | 8.20 | 7.70 | 0 | 0 | 0 |
04/05/2022 |
8
|
100,000 | 7.70 | 8.20 | 7 | 0 | 0 | 0 |
29/04/2022 |
7.70
|
21,500 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
28/04/2022 |
7.80
|
49,400 | 7.80 | 8.10 | 7.40 | 5,200 | 0 | 0.0 |
27/04/2022 |
7.80
|
62,131 | 6.90 | 7.80 | 6.50 | 0 | 0 | 0 |
26/04/2022 |
6.90
|
25,200 | 6.90 | 7.20 | 6.30 | 0 | 100 | -0.0 |
25/04/2022 |
6.90
|
77,600 | 7.40 | 8 | 6.60 | 0 | 600 | -0.0 |