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) |
-0.10 | -5.26% | 1,100 | 0 | 0 |
1.80
1.90
1.80
|
2 tháng
(2024-07-22) |
-0.10 | -5.26% | 1,500 | 100 | 0.0 |
1.80
1.90
1.80
|
3 tháng
(2024-06-21) |
-0.30 | -14.29% | 11,200 | 200 | 0.0 |
1.80
2.10
1.80
|
6 tháng
(2024-03-29) |
0.10 | 5.88% | 82,700 | 200 | 0.0 |
1.60
2.20
1.80
|
12 tháng
(2023-09-29) |
-0.20 | -10% | 188,700 | 200 | 0.0 |
1.50
2.20
1.80
|
24 tháng
(2022-09-30) |
-0.40 | -18.18% | 606,326 | 200 | 0.0 |
1.50
2.70
1.80
|
36 tháng
(2021-10-05) |
-1.90 | -51.35% | 3,064,476 | -42,900 | -0.1 |
1.50
8
1.80
|
60 tháng
(2019-10-16) |
-5.50 | -75.34% | 5,777,688 | -1,588,500 | -11.8 |
1.30
9.50
1.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/03/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
14/03/2022 |
8
|
0 | 7.80 | 8 | 8 | 0 | 0 | 0 |
11/03/2022 |
7.80
|
11,002 | 7.90 | 8.20 | 7.80 | 1,000 | 1,500 | -0.0 |
10/03/2022 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
09/03/2022 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
08/03/2022 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
07/03/2022 |
7.90
|
0 | 7.50 | 7.90 | 7.90 | 0 | 0 | 0 |
04/03/2022 |
7.50
|
37,101 | 7.30 | 8.30 | 7.10 | 0 | 4,100 | -0.0 |
03/03/2022 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
02/03/2022 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
01/03/2022 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
28/02/2022 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
25/02/2022 |
7.30
|
23,110 | 6.40 | 7.30 | 7.30 | 0 | 2,000 | -0.0 |
24/02/2022 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
23/02/2022 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
22/02/2022 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
21/02/2022 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
18/02/2022 |
6.40
|
12,755 | 5.60 | 6.40 | 6.40 | 0 | 2,000 | -0.0 |
17/02/2022 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
16/02/2022 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
15/02/2022 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
14/02/2022 |
5.60
|
0 | 5.80 | 5.60 | 5.60 | 0 | 0 | 0 |
11/02/2022 |
5.80
|
24,413 | 5.10 | 5.80 | 5.10 | 0 | 0 | 0 |
10/02/2022 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
09/02/2022 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
08/02/2022 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
07/02/2022 |
5.10
|
0 | 5.20 | 5.10 | 5.10 | 0 | 0 | 0 |
28/01/2022 |
5.20
|
15,200 | 5.20 | 5.60 | 4.80 | 0 | 2,000 | -0.0 |
27/01/2022 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
26/01/2022 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
25/01/2022 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
24/01/2022 |
5.20
|
0 | 5.10 | 5.20 | 5.20 | 0 | 0 | 0 |
21/01/2022 |
5.10
|
13,323 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
20/01/2022 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
19/01/2022 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
18/01/2022 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
17/01/2022 |
5.20
|
0 | 5.50 | 5.20 | 5.20 | 0 | 0 | 0 |
14/01/2022 |
5.50
|
26,200 | 5.80 | 6.20 | 5 | 0 | 0 | 0 |
13/01/2022 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
12/01/2022 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
11/01/2022 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
10/01/2022 |
5.80
|
0 | 6 | 5.80 | 5.80 | 0 | 0 | 0 |
07/01/2022 |
6
|
40,921 | 5.30 | 6 | 5.30 | 0 | 0 | 0 |
06/01/2022 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
05/01/2022 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
04/01/2022 |
5.30
|
0 | 5.60 | 5.30 | 5.30 | 0 | 0 | 0 |
31/12/2021 |
5.60
|
60,602 | 4.90 | 5.60 | 4.90 | 2,000 | 0 | 0.0 |
30/12/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
29/12/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
28/12/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
27/12/2021 |
4.90
|
0 | 5.30 | 4.90 | 4.90 | 0 | 0 | 0 |
24/12/2021 |
5.30
|
181,968 | 4.90 | 5.30 | 4.70 | 0 | 5,900 | -0.0 |
23/12/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
22/12/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
21/12/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
20/12/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
17/12/2021 |
4.90
|
105,300 | 5 | 5 | 4.80 | 26,700 | 0 | 0.1 |
16/12/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
15/12/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
14/12/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
13/12/2021 |
5
|
0 | 5.10 | 5 | 5 | 0 | 0 | 0 |
10/12/2021 |
5.10
|
57,810 | 5.10 | 5.10 | 4.80 | 100 | 0 | 0.0 |
09/12/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
08/12/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
07/12/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
06/12/2021 |
5.10
|
0 | 4.90 | 5.10 | 5.10 | 0 | 0 | 0 |
03/12/2021 |
4.90
|
71,500 | 5.20 | 5.50 | 4.80 | 700 | 4,500 | -0.0 |
02/12/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
01/12/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
30/11/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
29/11/2021 |
5.20
|
0 | 5.50 | 5.20 | 5.20 | 0 | 0 | 0 |
26/11/2021 |
5.50
|
196,200 | 4.90 | 5.60 | 4.70 | 10,900 | 0 | 0.1 |
25/11/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
24/11/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
23/11/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
22/11/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
19/11/2021 |
4.90
|
138,100 | 4.60 | 5.20 | 4.70 | 32,300 | 0 | 0.2 |
18/11/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
17/11/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
16/11/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
15/11/2021 |
4.60
|
0 | 4.70 | 4.60 | 4.70 | 0 | 0 | 0 |
12/11/2021 |
4.70
|
121,980 | 4.60 | 4.90 | 4.50 | 100 | 0 | 0.0 |
11/11/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
10/11/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
09/11/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
08/11/2021 |
4.60
|
0 | 4.80 | 4.60 | 4.60 | 0 | 0 | 0 |
05/11/2021 |
4.80
|
130,300 | 4.20 | 4.80 | 4 | 15,300 | 5,000 | 0.0 |
04/11/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
03/11/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
02/11/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
01/11/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
29/10/2021 |
4.20
|
73,500 | 3.70 | 4.20 | 4.10 | 0 | 0 | 0 |
28/10/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
27/10/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
26/10/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
25/10/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
22/10/2021 |
3.70
|
47,700 | 3.30 | 3.70 | 3.40 | 0 | 0 | 0 |
21/10/2021 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
20/10/2021 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
19/10/2021 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |