Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
0 | 0% | 384,264 | 0 | 0 |
1.50
1.60
1.50
|
2 tháng
(2024-09-23) |
-0.20 | -11.76% | 1,279,046 | 0 | 0 |
1.50
1.70
1.50
|
3 tháng
(2024-08-23) |
-0.20 | -11.76% | 1,852,754 | 0 | 0 |
1.50
1.70
1.50
|
6 tháng
(2024-05-27) |
-0.70 | -31.82% | 7,041,207 | -38,200 | -0.1 |
1.50
2.20
1.50
|
12 tháng
(2023-11-27) |
-0.50 | -25% | 16,588,998 | -2,100 | -0.0 |
1.50
2.40
1.50
|
24 tháng
(2022-12-02) |
-1.60 | -51.61% | 33,226,665 | -2,100 | -0.0 |
1.50
3.40
1.50
|
36 tháng
(2021-12-07) |
-6.30 | -80.77% | 118,462,873 | 28,183 | 0.3 |
1.50
9.60
1.50
|
60 tháng
(2019-12-18) |
-1.30 | -46.43% | 206,532,206 | 32,383 | 0.3 |
1.50
9.60
1.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/11/2022 |
2.20
|
90,160 | 2.30 | 2.40 | 2 | 0 | 0 | 0 |
17/11/2022 |
2.30
|
61,610 | 2.10 | 2.30 | 2.20 | 0 | 0 | 0 |
16/11/2022 |
2.10
|
122,451 | 2.10 | 2.20 | 1.80 | 0 | 0 | 0 |
15/11/2022 |
2.10
|
13,400 | 2.40 | 2.40 | 2.10 | 0 | 0 | 0 |
14/11/2022 |
2.40
|
49,000 | 2.40 | 2.50 | 2.20 | 0 | 0 | 0 |
11/11/2022 |
2.40
|
36,815 | 2.40 | 2.60 | 2.30 | 0 | 0 | 0 |
10/11/2022 |
2.40
|
33,519 | 2.60 | 2.70 | 2.40 | 0 | 0 | 0 |
09/11/2022 |
2.60
|
32,100 | 2.50 | 2.70 | 2.50 | 0 | 0 | 0 |
08/11/2022 |
2.50
|
66,400 | 2.60 | 2.60 | 2.30 | 0 | 0 | 0 |
07/11/2022 |
2.60
|
49,244 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
04/11/2022 |
2.70
|
55,600 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
03/11/2022 |
2.80
|
112,200 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
02/11/2022 |
2.90
|
82,500 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
01/11/2022 |
2.80
|
38,600 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
31/10/2022 |
2.80
|
27,350 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
28/10/2022 |
2.90
|
124,600 | 3 | 3.10 | 2.70 | 0 | 0 | 0 |
27/10/2022 |
3
|
57,300 | 2.70 | 3.10 | 2.80 | 0 | 0 | 0 |
26/10/2022 |
2.70
|
191,200 | 2.50 | 2.80 | 2.60 | 0 | 0 | 0 |
25/10/2022 |
2.50
|
66,143 | 2.50 | 2.60 | 2.30 | 0 | 0 | 0 |
24/10/2022 |
2.50
|
43,700 | 2.80 | 3 | 2.50 | 0 | 0 | 0 |
21/10/2022 |
2.80
|
94,391 | 3.10 | 3.10 | 2.70 | 0 | 0 | 0 |
20/10/2022 |
3.10
|
76,900 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
19/10/2022 |
3.10
|
72,300 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
18/10/2022 |
3.10
|
95,200 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
17/10/2022 |
3.20
|
79,500 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
14/10/2022 |
3.30
|
39,720 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
13/10/2022 |
3.20
|
63,800 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
12/10/2022 |
3.20
|
14,612 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
11/10/2022 |
3.10
|
119,310 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
10/10/2022 |
3.30
|
39,312 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
07/10/2022 |
3.30
|
160,897 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
06/10/2022 |
3.50
|
6,111 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
05/10/2022 |
3.60
|
85,244 | 3.30 | 3.60 | 3.40 | 0 | 0 | 0 |
04/10/2022 |
3.30
|
50,357 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
03/10/2022 |
3.50
|
68,440 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
30/09/2022 |
3.60
|
115,850 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
29/09/2022 |
3.60
|
27,004 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
28/09/2022 |
3.70
|
48,465 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
27/09/2022 |
3.80
|
46,100 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
26/09/2022 |
3.60
|
195,400 | 3.90 | 3.90 | 3.50 | 0 | 0 | 0 |
23/09/2022 |
3.90
|
30,000 | 4 | 4 | 3.80 | 0 | 0 | 0 |
22/09/2022 |
4
|
204,397 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
21/09/2022 |
3.90
|
83,500 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
20/09/2022 |
3.70
|
49,615 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
19/09/2022 |
3.60
|
75,832 | 3.80 | 4 | 3.60 | 0 | 0 | 0 |
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 |