Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.10 | -10% | 329,500 | 0 | 0 |
0.90
1
0.90
|
2 tháng
(2024-07-22) |
-0.10 | -10% | 807,000 | 0 | 0 |
0.90
1
0.90
|
3 tháng
(2024-06-24) |
-0.10 | -10% | 1,265,800 | 0 | 0 |
0.90
1.10
0.90
|
6 tháng
(2024-03-25) |
-0.40 | -30.77% | 2,232,677 | 0 | 0 |
0.90
1.30
0.90
|
12 tháng
(2023-09-26) |
-0.30 | -25% | 3,203,879 | 0 | 0 |
0.70
1.30
0.90
|
24 tháng
(2022-10-03) |
-1 | -52.63% | 6,416,978 | 0 | 0 |
0.70
2
0.90
|
36 tháng
(2021-10-06) |
-1.30 | -59.09% | 32,222,690 | -10,000 | -0.0 |
0.70
6.20
0.90
|
60 tháng
(2019-10-17) |
-0.40 | -30.77% | 33,462,573 | -10,165 | -0.0 |
0.70
6.20
0.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/03/2022 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
22/03/2022 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
21/03/2022 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
18/03/2022 |
4.60
|
655,105 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
17/03/2022 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
16/03/2022 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
15/03/2022 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
14/03/2022 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
11/03/2022 |
4.60
|
489,962 | 5.20 | 5.20 | 4.60 | 0 | 0 | 0 |
10/03/2022 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
09/03/2022 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
08/03/2022 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
07/03/2022 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
04/03/2022 |
5.10
|
801,494 | 5.50 | 5.60 | 5 | 0 | 0 | 0 |
03/03/2022 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
02/03/2022 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
01/03/2022 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
28/02/2022 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
25/02/2022 |
4.90
|
958,853 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
24/02/2022 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
23/02/2022 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
22/02/2022 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
21/02/2022 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
18/02/2022 |
4.80
|
1,512,048 | 4.30 | 4.80 | 4.10 | 0 | 0 | 0 |
17/02/2022 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
16/02/2022 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
15/02/2022 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
14/02/2022 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
11/02/2022 |
4.60
|
1,122,716 | 4.20 | 4.60 | 4 | 0 | 0 | 0 |
10/02/2022 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
09/02/2022 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
08/02/2022 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
07/02/2022 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
28/01/2022 |
4
|
534,300 | 4.70 | 4.70 | 4 | 0 | 0 | 0 |
27/01/2022 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
26/01/2022 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
25/01/2022 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
24/01/2022 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
21/01/2022 |
4.60
|
1,324,246 | 5.30 | 5.60 | 4.60 | 0 | 0 | 0 |
20/01/2022 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
19/01/2022 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
18/01/2022 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
17/01/2022 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
14/01/2022 |
5.30
|
322,517 | 5.90 | 6.20 | 5.30 | 0 | 0 | 0 |
13/01/2022 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
12/01/2022 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
11/01/2022 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
10/01/2022 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
07/01/2022 |
6.20
|
963,344 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
06/01/2022 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
05/01/2022 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
04/01/2022 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
31/12/2021 |
5.40
|
1,427,182 | 5.40 | 5.40 | 5.30 | 0 | 2,000 | -0.0 |
30/12/2021 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
29/12/2021 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
28/12/2021 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
27/12/2021 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
24/12/2021 |
4.70
|
1,274,519 | 4.60 | 4.70 | 4.50 | 2,000 | 0 | 0.0 |
23/12/2021 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
22/12/2021 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
21/12/2021 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
20/12/2021 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
17/12/2021 |
4.10
|
1,640,614 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
16/12/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
15/12/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
14/12/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
13/12/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
10/12/2021 |
3.70
|
2,181,976 | 3.30 | 3.70 | 3.30 | 0 | 0 | 0 |
09/12/2021 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
08/12/2021 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
07/12/2021 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
06/12/2021 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
03/12/2021 |
3.30
|
1,256,760 | 3.70 | 3.70 | 3.20 | 0 | 0 | 0 |
02/12/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
01/12/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
30/11/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
29/11/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
26/11/2021 |
3.50
|
686,720 | 3.60 | 3.90 | 3.40 | 0 | 0 | 0 |
25/11/2021 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
24/11/2021 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
23/11/2021 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
22/11/2021 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
19/11/2021 |
3.50
|
1,508,299 | 3.20 | 3.50 | 3.10 | 0 | 0 | 0 |
18/11/2021 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
17/11/2021 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
16/11/2021 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
15/11/2021 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
12/11/2021 |
3.20
|
690,444 | 3.30 | 3.30 | 2.90 | 0 | 0 | 0 |
11/11/2021 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
10/11/2021 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
09/11/2021 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
08/11/2021 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
05/11/2021 |
3.30
|
414,986 | 4 | 4.10 | 3.10 | 0 | 1,000 | -0.0 |
04/11/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
03/11/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
02/11/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
01/11/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
29/10/2021 |
3.60
|
987,441 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
28/10/2021 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
27/10/2021 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |