Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.80 | -28.57% | 8,160,941 | 0 | 0 |
2
3.10
2
|
2 tháng
(2024-09-23) |
-1.80 | -47.37% | 16,006,899 | 0 | 0 |
2
3.80
2
|
3 tháng
(2024-08-26) |
-1.90 | -48.72% | 20,657,789 | 0 | 0 |
2
4
2
|
6 tháng
(2024-05-27) |
-1.60 | -44.44% | 52,326,482 | -840 | -0.0 |
2
4.60
2
|
12 tháng
(2023-11-28) |
-1.50 | -42.86% | 82,810,666 | -3,040 | -0.0 |
2
4.60
2
|
24 tháng
(2022-12-05) |
-2 | -50% | 199,942,558 | -28,901 | -0.1 |
2
5.30
2
|
36 tháng
(2021-12-08) |
-9.50 | -82.61% | 319,819,310 | -56,735 | -0.4 |
2
12.70
2
|
60 tháng
(2019-12-19) |
-3.95 | -66.37% | 487,068,806 | -490,399 | -5.1 |
2
12.80
2
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2022 |
3.20
|
136,400 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
22/11/2022 |
3.40
|
161,379 | 3.20 | 3.50 | 3.10 | 0 | 0 | 0 |
21/11/2022 |
3.20
|
237,700 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
18/11/2022 |
3.10
|
133,202 | 3.10 | 3.20 | 2.90 | 0 | 0 | 0 |
17/11/2022 |
3.10
|
240,630 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
16/11/2022 |
2.90
|
203,733 | 2.70 | 2.90 | 2.50 | 0 | 0 | 0 |
15/11/2022 |
2.70
|
201,086 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
14/11/2022 |
2.90
|
353,700 | 3.20 | 3.20 | 2.90 | 0 | 100 | -0.0 |
11/11/2022 |
3.20
|
172,000 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
10/11/2022 |
3.10
|
244,200 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
09/11/2022 |
3.40
|
112,720 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
08/11/2022 |
3.30
|
131,000 | 3.40 | 3.60 | 3.20 | 0 | 0 | 0 |
07/11/2022 |
3.40
|
246,500 | 3.70 | 3.80 | 3.40 | 0 | 0 | 0 |
04/11/2022 |
3.70
|
131,500 | 3.90 | 3.90 | 3.70 | 0 | 100 | -0.0 |
03/11/2022 |
3.90
|
105,200 | 4 | 4 | 3.80 | 0 | 0 | 0 |
02/11/2022 |
4
|
102,000 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
01/11/2022 |
3.90
|
161,488 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
31/10/2022 |
3.90
|
181,300 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
28/10/2022 |
4
|
158,758 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
27/10/2022 |
4
|
203,051 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
26/10/2022 |
3.80
|
73,801 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
25/10/2022 |
3.90
|
240,512 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
24/10/2022 |
3.80
|
283,402 | 4.20 | 4.30 | 3.80 | 0 | 0 | 0 |
21/10/2022 |
4.20
|
230,400 | 4.50 | 4.60 | 4.20 | 0 | 0 | 0 |
20/10/2022 |
4.50
|
96,131 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
19/10/2022 |
4.70
|
124,365 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
18/10/2022 |
4.70
|
349,142 | 4.50 | 4.80 | 4.60 | 0 | 0 | 0 |
17/10/2022 |
4.50
|
84,500 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
14/10/2022 |
4.50
|
296,616 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
13/10/2022 |
4.30
|
212,409 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
12/10/2022 |
4.50
|
211,822 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
11/10/2022 |
4.40
|
188,700 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
10/10/2022 |
4.70
|
165,700 | 4.50 | 4.70 | 4.10 | 0 | 0 | 0 |
07/10/2022 |
4.50
|
704,201 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
06/10/2022 |
4.90
|
121,600 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
05/10/2022 |
5.10
|
224,305 | 4.90 | 5.20 | 5 | 0 | 0 | 0 |
04/10/2022 |
4.90
|
355,411 | 5.10 | 5.30 | 4.90 | 0 | 0 | 0 |
03/10/2022 |
5.10
|
354,760 | 5.60 | 5.60 | 5.10 | 0 | 14 | -0.0 |
30/09/2022 |
5.60
|
370,904 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
29/09/2022 |
5.70
|
324,860 | 5.70 | 6 | 5.50 | 0 | 0 | 0 |
28/09/2022 |
5.70
|
193,900 | 5.80 | 5.90 | 5.50 | 0 | 0 | 0 |
27/09/2022 |
5.80
|
303,700 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
26/09/2022 |
5.70
|
406,275 | 6.20 | 6.20 | 5.70 | 0 | 0 | 0 |
23/09/2022 |
6.20
|
632,030 | 5.90 | 6.40 | 5.90 | 0 | 0 | 0 |
22/09/2022 |
5.90
|
389,640 | 6 | 6 | 5.80 | 0 | 40 | -0.0 |
21/09/2022 |
6
|
428,416 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
20/09/2022 |
6.20
|
579,335 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
19/09/2022 |
6.20
|
301,500 | 6.50 | 6.60 | 6.10 | 0 | 0 | 0 |
16/09/2022 |
6.50
|
288,645 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
15/09/2022 |
6.60
|
213,741 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
14/09/2022 |
6.60
|
308,413 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
13/09/2022 |
6.70
|
603,699 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
12/09/2022 |
6.70
|
163,835 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
09/09/2022 |
6.60
|
389,501 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
08/09/2022 |
6.70
|
187,800 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
07/09/2022 |
6.70
|
185,960 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
06/09/2022 |
6.80
|
463,100 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
05/09/2022 |
6.80
|
492,302 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
31/08/2022 |
6.80
|
365,304 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
30/08/2022 |
6.90
|
589,000 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
29/08/2022 |
6.90
|
703,300 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
26/08/2022 |
7.20
|
849,100 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
25/08/2022 |
7.50
|
360,500 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
24/08/2022 |
7.40
|
249,600 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
23/08/2022 |
7.40
|
299,684 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
22/08/2022 |
7.30
|
365,900 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
19/08/2022 |
7.50
|
329,400 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
18/08/2022 |
7.40
|
549,000 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
17/08/2022 |
7.60
|
141,120 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
16/08/2022 |
7.50
|
377,500 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
15/08/2022 |
7.60
|
206,000 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
12/08/2022 |
7.60
|
266,400 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
11/08/2022 |
7.50
|
391,900 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
10/08/2022 |
7.60
|
471,954 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
09/08/2022 |
7.80
|
594,900 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
08/08/2022 |
7.70
|
393,700 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
05/08/2022 |
7.60
|
391,300 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
04/08/2022 |
7.60
|
482,100 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
03/08/2022 |
7.60
|
451,323 | 7.40 | 7.60 | 7.20 | 0 | 0 | 0 |
02/08/2022 |
7.40
|
880,520 | 6.80 | 7.40 | 6.90 | 0 | 0 | 0 |
01/08/2022 |
6.80
|
211,800 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
29/07/2022 |
6.80
|
167,000 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
28/07/2022 |
6.80
|
163,800 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
27/07/2022 |
6.80
|
251,300 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
26/07/2022 |
6.80
|
135,500 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
25/07/2022 |
6.70
|
120,800 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
22/07/2022 |
6.90
|
196,200 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
21/07/2022 |
6.90
|
362,023 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
20/07/2022 |
6.80
|
377,605 | 6.70 | 7 | 6.80 | 0 | 0 | 0 |
19/07/2022 |
6.70
|
238,907 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
18/07/2022 |
6.80
|
331,600 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
15/07/2022 |
6.80
|
300,900 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
14/07/2022 |
6.70
|
245,430 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
13/07/2022 |
6.80
|
292,800 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
12/07/2022 |
6.70
|
143,100 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
11/07/2022 |
6.60
|
238,400 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
08/07/2022 |
6.70
|
143,400 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
07/07/2022 |
6.70
|
262,200 | 6.60 | 6.80 | 6.40 | 0 | 0 | 0 |
06/07/2022 |
6.60
|
335,612 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
05/07/2022 |
6.60
|
251,000 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |