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) |
-0.10 | -2.70% | 403,105 | 0 | 0 |
3.20
4.10
3.60
|
2 tháng
(2024-09-23) |
0.70 | 24.14% | 700,684 | 0 | 0 |
2.90
4.30
3.60
|
3 tháng
(2024-08-26) |
-1.40 | -28% | 737,090 | 0 | 0 |
2.90
5
3.60
|
6 tháng
(2024-05-27) |
-1.20 | -25% | 2,460,666 | 0 | 0 |
2.90
7.50
3.60
|
12 tháng
(2023-12-01) |
0.70 | 24.14% | 3,038,379 | 0 | 0 |
1.70
7.50
3.60
|
24 tháng
(2022-12-05) |
-0.70 | -16.28% | 3,168,174 | -4,700 | -0.0 |
1.70
7.50
3.60
|
36 tháng
(2021-12-08) |
-1.40 | -28% | 6,438,381 | -5,100 | -0.0 |
1.70
12.80
3.60
|
60 tháng
(2019-12-19) |
1.60 | 80% | 9,504,910 | -3,100 | -0.0 |
0.90
12.80
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/03/2022 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
09/03/2022 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
08/03/2022 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
07/03/2022 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
04/03/2022 |
6.30
|
216,345 | 5.50 | 6.30 | 6.20 | 0 | 0 | 0 |
03/03/2022 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
02/03/2022 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
01/03/2022 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
28/02/2022 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
25/02/2022 |
5.50
|
30,804 | 4.80 | 5.50 | 4.20 | 0 | 0 | 0 |
24/02/2022 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
23/02/2022 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
22/02/2022 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
21/02/2022 |
4.80
|
0 | 5.20 | 4.80 | 4.80 | 0 | 0 | 0 |
18/02/2022 |
5.20
|
559,407 | 4.60 | 5.20 | 4.10 | 0 | 0 | 0 |
17/02/2022 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
16/02/2022 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
15/02/2022 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
14/02/2022 |
4.60
|
0 | 4.80 | 4.60 | 4.60 | 0 | 0 | 0 |
11/02/2022 |
4.80
|
191,430 | 4.60 | 4.90 | 4.40 | 0 | 0 | 0 |
10/02/2022 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
09/02/2022 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
08/02/2022 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
07/02/2022 |
4.60
|
0 | 4.40 | 4.60 | 4.60 | 0 | 0 | 0 |
28/01/2022 |
4.40
|
76,305 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
27/01/2022 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
26/01/2022 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
25/01/2022 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
24/01/2022 |
4.50
|
0 | 4.40 | 4.50 | 4.50 | 0 | 0 | 0 |
21/01/2022 |
4.40
|
29,352 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
20/01/2022 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
19/01/2022 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
18/01/2022 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
17/01/2022 |
4.50
|
0 | 4.40 | 4.50 | 4.50 | 0 | 0 | 0 |
14/01/2022 |
4.40
|
77,787 | 4.90 | 4.90 | 4.40 | 0 | 400 | -0.0 |
13/01/2022 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
12/01/2022 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
11/01/2022 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
10/01/2022 |
4.90
|
0 | 4.70 | 4.90 | 4.90 | 0 | 0 | 0 |
07/01/2022 |
4.70
|
17,858 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
06/01/2022 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
05/01/2022 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
04/01/2022 |
4.90
|
0 | 4.70 | 4.90 | 4.90 | 0 | 0 | 0 |
31/12/2021 |
4.70
|
43,984 | 4.90 | 4.90 | 4.60 | 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 | 4.90 | 4.90 | 0 | 0 | 0 |
24/12/2021 |
5
|
62,405 | 5 | 5 | 4.50 | 0 | 0 | 0 |
23/12/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
22/12/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
21/12/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
20/12/2021 |
5
|
0 | 4.90 | 5 | 5 | 0 | 0 | 0 |
17/12/2021 |
4.90
|
36,600 | 5 | 5.30 | 4.70 | 0 | 0 | 0 |
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 | 5.20 | 5 | 5 | 0 | 0 | 0 |
10/12/2021 |
5.20
|
51,905 | 5 | 5.30 | 4.60 | 0 | 0 | 0 |
09/12/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
08/12/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
07/12/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
06/12/2021 |
5
|
0 | 5.10 | 5 | 5 | 0 | 0 | 0 |
03/12/2021 |
5.10
|
12,885 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
02/12/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
01/12/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
30/11/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
29/11/2021 |
5.50
|
0 | 5.40 | 5.50 | 5.50 | 0 | 0 | 0 |
26/11/2021 |
5.40
|
67,800 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
25/11/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
24/11/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
23/11/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
22/11/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
19/11/2021 |
5.40
|
85,114 | 5.50 | 5.60 | 5.10 | 0 | 0 | 0 |
18/11/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
17/11/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
16/11/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
15/11/2021 |
5.50
|
0 | 5.80 | 5.50 | 5.50 | 0 | 0 | 0 |
12/11/2021 |
5.80
|
49,300 | 5.50 | 6 | 5.40 | 0 | 0 | 0 |
11/11/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
10/11/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
09/11/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
08/11/2021 |
5.50
|
0 | 6 | 5.50 | 5.50 | 0 | 0 | 0 |
05/11/2021 |
6
|
26,795 | 5.80 | 6 | 5.20 | 0 | 0 | 0 |
04/11/2021 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
03/11/2021 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
02/11/2021 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
01/11/2021 |
5.80
|
0 | 5.90 | 5.80 | 5.80 | 0 | 0 | 0 |
29/10/2021 |
5.90
|
234,830 | 5.20 | 5.90 | 5.60 | 0 | 0 | 0 |
28/10/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
27/10/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
26/10/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
25/10/2021 |
5.20
|
0 | 5.60 | 5.20 | 5.60 | 0 | 0 | 0 |
22/10/2021 |
5.60
|
185,900 | 4.90 | 5.60 | 4.20 | 0 | 0 | 0 |
21/10/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
20/10/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
19/10/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
18/10/2021 |
4.90
|
0 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
15/10/2021 |
4.60
|
19,000 | 4.60 | 5.20 | 4.60 | 0 | 0 | 0 |
14/10/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |