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 | 0% | 593,100 | 0 | 0 |
1.60
1.80
1.70
|
2 tháng
(2024-07-22) |
-0.10 | -5.56% | 1,840,700 | 0 | 0 |
1.60
1.90
1.70
|
3 tháng
(2024-06-21) |
-0.30 | -15% | 3,320,200 | 0 | 0 |
1.60
2
1.70
|
6 tháng
(2024-03-25) |
-0.40 | -19.05% | 10,882,700 | -2,100 | -0.0 |
1.60
2.40
1.70
|
12 tháng
(2023-09-25) |
-0.80 | -32% | 17,202,600 | -2,100 | -0.0 |
1.60
2.50
1.70
|
24 tháng
(2022-09-30) |
-1.90 | -52.78% | 35,129,977 | -2,100 | -0.0 |
1.60
3.60
1.70
|
36 tháng
(2021-10-05) |
-2.60 | -60.47% | 167,713,742 | 27,983 | 0.3 |
1.60
9.60
1.70
|
60 tháng
(2019-10-16) |
-1.10 | -39.29% | 205,382,282 | 32,383 | 0.3 |
1.60
9.60
1.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2022 |
3.80
|
81,191 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
15/09/2022 |
3.90
|
30,966 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
14/09/2022 |
3.90
|
78,164 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
13/09/2022 |
3.90
|
53,938 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
12/09/2022 |
3.90
|
30,645 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
09/09/2022 |
3.90
|
47,600 | 3.80 | 3.90 | 3.80 | 0 | 7,400 | -0.0 |
08/09/2022 |
3.80
|
101,300 | 4 | 4 | 3.70 | 0 | 0 | 0 |
07/09/2022 |
4
|
140,300 | 4 | 4 | 3.80 | 0 | 0 | 0 |
06/09/2022 |
4
|
78,400 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
05/09/2022 |
4.10
|
41,148 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
31/08/2022 |
4.10
|
67,520 | 4.10 | 4.10 | 3.90 | 300 | 0 | 0.0 |
30/08/2022 |
4.10
|
123,556 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
29/08/2022 |
4.10
|
296,520 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
26/08/2022 |
4.10
|
193,374 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
25/08/2022 |
4.30
|
128,715 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
24/08/2022 |
4.30
|
152,900 | 4.10 | 4.40 | 4 | 0 | 0 | 0 |
23/08/2022 |
4.10
|
204,400 | 4.20 | 4.20 | 3.70 | 0 | 0 | 0 |
22/08/2022 |
4.20
|
251,362 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
19/08/2022 |
4.20
|
262,618 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
18/08/2022 |
4.40
|
103,100 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 |
17/08/2022 |
4.20
|
171,910 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
16/08/2022 |
4.50
|
148,160 | 4.60 | 4.60 | 4.30 | 0 | 14,900 | -0.1 |
15/08/2022 |
4.60
|
98,900 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
12/08/2022 |
4.60
|
59,700 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
11/08/2022 |
4.70
|
351,420 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
10/08/2022 |
4.60
|
196,100 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
09/08/2022 |
4.50
|
169,600 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
08/08/2022 |
4.60
|
111,370 | 4.40 | 4.60 | 4.40 | 7,400 | 0 | 0.0 |
05/08/2022 |
4.40
|
85,421 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
04/08/2022 |
4.50
|
206,700 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
03/08/2022 |
4.40
|
263,600 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
02/08/2022 |
4.20
|
126,130 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
01/08/2022 |
4.20
|
60,700 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
29/07/2022 |
4.10
|
45,600 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
28/07/2022 |
4.20
|
85,600 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
27/07/2022 |
4.10
|
33,300 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
26/07/2022 |
4.10
|
92,800 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
25/07/2022 |
4.20
|
60,400 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
22/07/2022 |
4.20
|
58,451 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
21/07/2022 |
4.30
|
85,800 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
20/07/2022 |
4.40
|
57,400 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
19/07/2022 |
4.30
|
51,800 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
18/07/2022 |
4.30
|
194,669 | 4.10 | 4.50 | 4.10 | 0 | 0 | 0 |
15/07/2022 |
4.10
|
38,158 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
14/07/2022 |
4.10
|
50,800 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
13/07/2022 |
4.10
|
84,502 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
12/07/2022 |
4.10
|
158,300 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
11/07/2022 |
3.90
|
32,200 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
08/07/2022 |
4
|
89,033 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
07/07/2022 |
4.10
|
79,915 | 4.10 | 4.50 | 4 | 0 | 0 | 0 |
06/07/2022 |
4.10
|
231,112 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
05/07/2022 |
3.80
|
318,100 | 4 | 4 | 3.30 | 0 | 0 | 0 |
04/07/2022 |
4
|
293,523 | 4 | 4.40 | 3.50 | 0 | 0 | 0 |
01/07/2022 |
4
|
157,800 | 4.40 | 4.60 | 4 | 0 | 0 | 0 |
30/06/2022 |
4.40
|
58,500 | 4.80 | 4.90 | 4.40 | 0 | 0 | 0 |
29/06/2022 |
4.80
|
73,613 | 4.80 | 5 | 4.60 | 0 | 0 | 0 |
28/06/2022 |
4.80
|
183,257 | 4.70 | 5.20 | 4.50 | 0 | 0 | 0 |
27/06/2022 |
4.70
|
189,700 | 4.20 | 4.80 | 4.40 | 0 | 0 | 0 |
24/06/2022 |
4.20
|
203,180 | 4 | 4.30 | 4 | 0 | 0 | 0 |
23/06/2022 |
4
|
153,800 | 3.60 | 4 | 3.60 | 0 | 0 | 0 |
22/06/2022 |
3.60
|
33,312 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
21/06/2022 |
3.50
|
124,918 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
20/06/2022 |
3.50
|
152,700 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
17/06/2022 |
3.60
|
509,950 | 3.90 | 3.90 | 3.40 | 0 | 0 | 0 |
16/06/2022 |
3.90
|
47,705 | 4 | 4 | 3.80 | 0 | 0 | 0 |
15/06/2022 |
4
|
88,800 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
14/06/2022 |
4.20
|
79,400 | 4 | 4.20 | 4 | 0 | 0 | 0 |
13/06/2022 |
4
|
254,000 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
10/06/2022 |
4.30
|
123,401 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
09/06/2022 |
4.40
|
100,005 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
08/06/2022 |
4.40
|
125,900 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
07/06/2022 |
4.30
|
147,227 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
06/06/2022 |
4.30
|
253,426 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
03/06/2022 |
4.60
|
106,600 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
02/06/2022 |
4.70
|
107,500 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
01/06/2022 |
4.60
|
142,304 | 4.80 | 4.90 | 4.40 | 0 | 0 | 0 |
31/05/2022 |
4.80
|
113,637 | 5 | 5 | 4.80 | 0 | 0 | 0 |
30/05/2022 |
5
|
415,300 | 4.50 | 5.10 | 4.50 | 0 | 0 | 0 |
27/05/2022 |
4.50
|
137,720 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
26/05/2022 |
4.60
|
115,428 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
25/05/2022 |
4.50
|
263,200 | 4.50 | 4.70 | 4 | 0 | 0 | 0 |
24/05/2022 |
4.50
|
61,800 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
23/05/2022 |
4.50
|
171,200 | 4.60 | 4.80 | 4.30 | 0 | 0 | 0 |
20/05/2022 |
4.60
|
48,710 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
19/05/2022 |
4.70
|
110,900 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
18/05/2022 |
4.70
|
117,600 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
17/05/2022 |
4.80
|
106,835 | 4.60 | 4.90 | 4.50 | 0 | 0 | 0 |
16/05/2022 |
4.60
|
150,703 | 4.30 | 4.90 | 4 | 0 | 0 | 0 |
13/05/2022 |
4.30
|
227,500 | 4.90 | 4.90 | 4.20 | 0 | 0 | 0 |
12/05/2022 |
4.90
|
136,885 | 5 | 5.20 | 4.70 | 0 | 0 | 0 |
11/05/2022 |
5
|
167,100 | 4.70 | 5 | 4.60 | 0 | 0 | 0 |
10/05/2022 |
4.70
|
274,800 | 4.60 | 4.80 | 4 | 0 | 0 | 0 |
09/05/2022 |
4.60
|
316,116 | 5.30 | 5.30 | 4.60 | 0 | 200 | -0.0 |
06/05/2022 |
5.30
|
99,100 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
05/05/2022 |
5.60
|
86,200 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
04/05/2022 |
5.70
|
165,003 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
29/04/2022 |
5.90
|
197,100 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
28/04/2022 |
5.80
|
190,000 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
27/04/2022 |
5.70
|
244,021 | 5.50 | 5.80 | 5.30 | 0 | 0 | 0 |
26/04/2022 |
5.50
|
223,600 | 5.30 | 5.60 | 4.80 | 0 | 100 | -0.0 |