Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.50 | -8.62% | 31,300 | 0 | 0 |
5.30
6.20
5.30
|
2 tháng
(2024-09-16) |
-0.50 | -8.62% | 42,700 | 0 | 0 |
5.30
6.70
5.30
|
3 tháng
(2024-08-15) |
-0.90 | -14.52% | 123,200 | 0 | 0 |
5.30
6.70
5.30
|
6 tháng
(2024-05-17) |
-1.30 | -19.70% | 1,237,600 | 13,000 | 0.1 |
5.30
8
5.30
|
12 tháng
(2023-11-20) |
0.60 | 12.77% | 1,954,881 | 12,900 | 0.1 |
4.70
8
5.30
|
24 tháng
(2022-11-24) |
2.20 | 70.97% | 3,121,302 | 4,800 | 0.1 |
3.10
8
5.30
|
36 tháng
(2021-11-29) |
-5 | -48.54% | 16,915,321 | -8,900 | 0.0 |
3
10.30
5.30
|
60 tháng
(2019-12-10) |
3.60 | 211.76% | 37,177,452 | -42,300 | -0.2 |
1.30
14.30
5.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/11/2022 |
3.10
|
47,600 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
10/11/2022 |
3.10
|
6,300 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
09/11/2022 |
3.10
|
18,300 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
08/11/2022 |
3.40
|
1,700 | 2.70 | 3.40 | 2.70 | 0 | 0 | 0 |
07/11/2022 |
3.10
|
10,900 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
04/11/2022 |
3.10
|
11,100 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
03/11/2022 |
3.10
|
500 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
02/11/2022 |
3.50
|
400 | 3.50 | 3.50 | 3.10 | 0 | 0 | 0 |
01/11/2022 |
3.50
|
2,700 | 3.50 | 3.50 | 3 | 0 | 0 | 0 |
31/10/2022 |
3.10
|
100 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
28/10/2022 |
3.30
|
300 | 3.70 | 3.70 | 3.30 | 0 | 0 | 0 |
27/10/2022 |
3.50
|
22,400 | 3.30 | 3.50 | 3.10 | 0 | 0 | 0 |
26/10/2022 |
3.20
|
14,000 | 2.90 | 3.30 | 2.90 | 0 | 100 | -0.0 |
25/10/2022 |
3.40
|
10,500 | 3.30 | 3.80 | 3.10 | 0 | 0 | 0 |
24/10/2022 |
3.20
|
24,459 | 3.30 | 3.40 | 3.20 | 800 | 6,000 | -0.0 |
21/10/2022 |
3.40
|
17,800 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
20/10/2022 |
3.90
|
5,900 | 4.40 | 4.40 | 3.60 | 0 | 0 | 0 |
19/10/2022 |
4.10
|
7,200 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
18/10/2022 |
3.80
|
47,500 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
17/10/2022 |
3.70
|
11,300 | 4 | 4 | 3.30 | 0 | 7,200 | -0.0 |
14/10/2022 |
4.10
|
8,800 | 4.10 | 4.40 | 3.40 | 0 | 0 | 0 |
13/10/2022 |
3.90
|
300 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
12/10/2022 |
3.40
|
2,500 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
11/10/2022 |
3.40
|
3,100 | 4 | 4 | 3.30 | 0 | 0 | 0 |
10/10/2022 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
07/10/2022 |
3.70
|
12,400 | 3.70 | 3.70 | 3.30 | 0 | 0 | 0 |
06/10/2022 |
3.70
|
449 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
05/10/2022 |
4
|
10,600 | 4.20 | 4.20 | 3.70 | 0 | 0 | 0 |
04/10/2022 |
3.90
|
2,211 | 4 | 4.10 | 3.60 | 0 | 0 | 0 |
03/10/2022 |
3.80
|
7,100 | 4 | 4 | 3.60 | 0 | 0 | 0 |
30/09/2022 |
3.70
|
15,400 | 3.40 | 3.70 | 3.30 | 0 | 0 | 0 |
29/09/2022 |
3.50
|
3,000 | 4 | 4 | 3.50 | 0 | 0 | 0 |
28/09/2022 |
3.90
|
19,560 | 3.50 | 4.30 | 3.40 | 0 | 0 | 0 |
27/09/2022 |
4.50
|
3,000 | 4 | 4.50 | 3.90 | 0 | 0 | 0 |
26/09/2022 |
4.50
|
2,600 | 4.80 | 4.90 | 4.50 | 0 | 0 | 0 |
23/09/2022 |
4.50
|
2,200 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
22/09/2022 |
4.60
|
3,800 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
21/09/2022 |
4.30
|
4,660 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
20/09/2022 |
4.20
|
4,300 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
19/09/2022 |
4.30
|
3,300 | 4.50 | 4.50 | 3.60 | 200 | 0 | 0.0 |
16/09/2022 |
4.50
|
3,950 | 4.20 | 4.50 | 4 | 0 | 0 | 0 |
15/09/2022 |
4.50
|
8,301 | 4.50 | 4.60 | 4.40 | 200 | 0 | 0.0 |
14/09/2022 |
4.50
|
10 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
13/09/2022 |
4.50
|
400 | 5 | 5 | 4.50 | 0 | 0 | 0 |
12/09/2022 |
4.80
|
2,200 | 4.50 | 4.80 | 4.40 | 1,700 | 0 | 0.0 |
09/09/2022 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
08/09/2022 |
4.40
|
1,100 | 5 | 5 | 4.40 | 0 | 0 | 0 |
07/09/2022 |
4.40
|
6,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
06/09/2022 |
4.50
|
44,900 | 4.90 | 4.90 | 4.40 | 0 | 0 | 0 |
05/09/2022 |
4.70
|
7,600 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
31/08/2022 |
4.90
|
2,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
30/08/2022 |
4.60
|
11,800 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
29/08/2022 |
4.70
|
4,200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
26/08/2022 |
4.70
|
4,500 | 5 | 5 | 4.60 | 0 | 0 | 0 |
25/08/2022 |
4.80
|
1,510 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
24/08/2022 |
4.70
|
600 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
23/08/2022 |
4.80
|
9,000 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
22/08/2022 |
4.80
|
200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
19/08/2022 |
4.80
|
2,400 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
18/08/2022 |
4.90
|
7,600 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
17/08/2022 |
4.80
|
6,956 | 5 | 5 | 4.80 | 0 | 0 | 0 |
16/08/2022 |
5
|
24,600 | 5 | 5 | 4.80 | 0 | 0 | 0 |
15/08/2022 |
4.80
|
12,300 | 4.90 | 5.20 | 4.80 | 0 | 0 | 0 |
12/08/2022 |
4.90
|
22,400 | 5 | 5.10 | 4.70 | 0 | 0 | 0 |
11/08/2022 |
5.20
|
23,700 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
10/08/2022 |
5.20
|
7,700 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
09/08/2022 |
5.10
|
54,800 | 4.70 | 5.20 | 4.70 | 0 | 0 | 0 |
08/08/2022 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
05/08/2022 |
4.80
|
5,900 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
04/08/2022 |
4.70
|
11,701 | 5 | 5 | 4.70 | 0 | 0 | 0 |
03/08/2022 |
4.90
|
4,600 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
02/08/2022 |
4.80
|
22,400 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
01/08/2022 |
4.80
|
5,900 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
29/07/2022 |
4.70
|
10,200 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
28/07/2022 |
4.60
|
603 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
27/07/2022 |
4.80
|
3,600 | 4.30 | 4.80 | 4.30 | 0 | 0 | 0 |
26/07/2022 |
4.80
|
6,000 | 4.40 | 4.90 | 4.40 | 0 | 0 | 0 |
25/07/2022 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
22/07/2022 |
4.80
|
3,400 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
21/07/2022 |
4.80
|
18,800 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
20/07/2022 |
4.80
|
4,100 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
19/07/2022 |
4.80
|
3,200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
18/07/2022 |
4.80
|
9,600 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
15/07/2022 |
4.70
|
1,057 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
14/07/2022 |
4.50
|
4,500 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
13/07/2022 |
4.60
|
4,400 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
12/07/2022 |
4.70
|
5,600 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
11/07/2022 |
4.40
|
23,000 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
08/07/2022 |
4.40
|
1,500 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
07/07/2022 |
4.40
|
7,300 | 4.50 | 4.60 | 4 | 0 | 0 | 0 |
06/07/2022 |
4.50
|
500 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
05/07/2022 |
4.70
|
4,100 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
04/07/2022 |
4.60
|
33,300 | 4.70 | 4.90 | 4.60 | 100 | 0 | 0.0 |
01/07/2022 |
4.50
|
10,100 | 4.90 | 5.10 | 4.50 | 0 | 0 | 0 |
30/06/2022 |
5.10
|
3,900 | 4.60 | 5.20 | 4.60 | 0 | 0 | 0 |
29/06/2022 |
5.10
|
4,100 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
28/06/2022 |
5
|
5,000 | 5.40 | 5.40 | 4.70 | 0 | 0 | 0 |
27/06/2022 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
24/06/2022 |
4.70
|
400 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
23/06/2022 |
4.80
|
19,500 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |