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) |
0.20 | 11.11% | 266,610 | 7,100 | 0.0 |
1.80
2.20
2
|
2 tháng
(2024-09-23) |
0 | 0% | 485,023 | 26,300 | 0.0 |
1.80
2.20
2
|
3 tháng
(2024-08-26) |
0 | 0% | 729,901 | 36,200 | 0.1 |
1.80
2.20
2
|
6 tháng
(2024-05-27) |
-0.30 | -13.04% | 4,433,216 | -8,100 | -0.1 |
1.80
3.50
2
|
12 tháng
(2023-11-28) |
-0.10 | -4.76% | 5,366,654 | 7,200 | -0.0 |
1.80
3.50
2
|
24 tháng
(2022-12-05) |
-0.40 | -16.67% | 8,980,616 | 5,894 | -0.1 |
1.50
3.50
2
|
36 tháng
(2021-12-08) |
-6.80 | -77.27% | 17,249,657 | 30,246 | 0.0 |
1.30
9.80
2
|
60 tháng
(2019-12-19) |
0.90 | 81.82% | 34,209,439 | -240,554 | -1.1 |
0.70
11.20
2
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/06/2022 |
4.10
|
12,200 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
29/06/2022 |
4.10
|
46,600 | 3.80 | 4.30 | 4 | 0 | 0 | 0 |
28/06/2022 |
3.80
|
3,300 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
27/06/2022 |
3.70
|
8,900 | 3.70 | 3.80 | 3.40 | 0 | 0 | 0 |
24/06/2022 |
3.70
|
6,529 | 3.60 | 4 | 3.60 | 0 | 0 | 0 |
23/06/2022 |
3.60
|
3,000 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
22/06/2022 |
3.60
|
6,700 | 3.40 | 3.60 | 3.10 | 0 | 0 | 0 |
21/06/2022 |
3.40
|
20,500 | 3.70 | 4 | 3.40 | 0 | 0 | 0 |
20/06/2022 |
3.70
|
7,310 | 3.40 | 3.90 | 3.40 | 0 | 0 | 0 |
17/06/2022 |
3.40
|
56,201 | 3.90 | 3.90 | 3.40 | 11,200 | 0 | 0.0 |
16/06/2022 |
3.90
|
1,400 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
15/06/2022 |
4
|
3,700 | 3.80 | 4.20 | 4 | 0 | 0 | 0 |
14/06/2022 |
3.80
|
3,500 | 4 | 4.20 | 3.70 | 1,500 | 0 | 0.0 |
13/06/2022 |
4
|
18,800 | 4.20 | 4.20 | 4 | 5,000 | 0 | 0.0 |
10/06/2022 |
4.20
|
12,800 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
09/06/2022 |
4.40
|
8,011 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
08/06/2022 |
4.30
|
3,600 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
07/06/2022 |
4.10
|
18,400 | 4.20 | 4.30 | 4 | 11,800 | 0 | 0.0 |
06/06/2022 |
4.20
|
12,800 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
03/06/2022 |
4.20
|
9,300 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
02/06/2022 |
4.40
|
7,808 | 4.50 | 4.50 | 4.20 | 500 | 0 | 0.0 |
01/06/2022 |
4.50
|
9,000 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
31/05/2022 |
4.50
|
24,200 | 4.50 | 4.70 | 4.30 | 0 | 0 | 0 |
30/05/2022 |
4.50
|
31,600 | 4.50 | 4.50 | 4.20 | 100 | 0 | 0.0 |
27/05/2022 |
4.50
|
12,100 | 4.50 | 4.60 | 4.20 | 0 | 0 | 0 |
26/05/2022 |
4.50
|
2,800 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
25/05/2022 |
4.70
|
2,300 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
24/05/2022 |
4.60
|
3,408 | 4.70 | 4.70 | 4.20 | 0 | 0 | 0 |
23/05/2022 |
4.70
|
8,000 | 4.90 | 4.90 | 4.50 | 300 | 0 | 0.0 |
20/05/2022 |
4.90
|
2,700 | 4.90 | 5 | 4.60 | 0 | 0 | 0 |
19/05/2022 |
4.90
|
5,200 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
18/05/2022 |
4.90
|
22,000 | 4.90 | 5 | 4.80 | 700 | 0 | 0.0 |
17/05/2022 |
4.90
|
4,700 | 4.60 | 4.90 | 4.40 | 100 | 0 | 0.0 |
16/05/2022 |
4.60
|
11,400 | 4.10 | 4.60 | 4.30 | 0 | 0 | 0 |
13/05/2022 |
4.10
|
41,300 | 4.80 | 4.80 | 4 | 0 | 0 | 0 |
12/05/2022 |
4.80
|
14,000 | 5.20 | 5.20 | 4.40 | 0 | 0 | 0 |
11/05/2022 |
5.20
|
9,600 | 4.80 | 5.20 | 5 | 0 | 0 | 0 |
10/05/2022 |
4.80
|
7,965 | 4.50 | 4.90 | 4.30 | 300 | 0 | 0.0 |
09/05/2022 |
4.50
|
34,100 | 5.10 | 5.10 | 4.50 | 0 | 100 | -0.0 |
06/05/2022 |
5.10
|
18,100 | 5.30 | 5.40 | 4.90 | 0 | 0 | 0 |
05/05/2022 |
5.30
|
19,500 | 5.70 | 5.70 | 5 | 0 | 0 | 0 |
04/05/2022 |
5.70
|
31,200 | 5.60 | 5.80 | 5.30 | 0 | 0 | 0 |
29/04/2022 |
5.60
|
26,400 | 5.20 | 5.80 | 5.30 | 0 | 0 | 0 |
28/04/2022 |
5.20
|
22,600 | 4.60 | 5.40 | 4.60 | 0 | 0 | 0 |
27/04/2022 |
4.60
|
16,606 | 4.70 | 4.90 | 4.30 | 0 | 0 | 0 |
26/04/2022 |
4.70
|
16,100 | 4.10 | 4.80 | 4 | 0 | 100 | -0.0 |
25/04/2022 |
4.10
|
19,400 | 4.50 | 5 | 4.10 | 0 | 700 | -0.0 |
22/04/2022 |
4.50
|
37,200 | 4.10 | 4.60 | 4.10 | 0 | 1,800 | -0.0 |
21/04/2022 |
4.10
|
91,700 | 4.60 | 4.60 | 4 | 0 | 0 | 0 |
20/04/2022 |
4.60
|
52,100 | 5.10 | 5.30 | 4.60 | 5,000 | 0 | 0.0 |
19/04/2022 |
5.10
|
81,500 | 6 | 6.60 | 5.10 | 0 | 0 | 0 |
18/04/2022 |
6
|
28,900 | 6.90 | 6.90 | 5.80 | 0 | 0 | 0 |
15/04/2022 |
6.90
|
19,400 | 6.90 | 7.20 | 6.50 | 0 | 0 | 0 |
14/04/2022 |
6.90
|
22,700 | 7 | 7 | 6.90 | 0 | 0 | 0 |
13/04/2022 |
7
|
34,023 | 6.90 | 7.10 | 6.60 | 0 | 0 | 0 |
12/04/2022 |
6.90
|
55,805 | 6.90 | 7.20 | 6.80 | 0 | 1,200 | -0.0 |
08/04/2022 |
6.90
|
29,300 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
07/04/2022 |
7.10
|
50,600 | 7.40 | 7.40 | 6.70 | 0 | 0 | 0 |
06/04/2022 |
7.40
|
60,200 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
05/04/2022 |
7.40
|
54,835 | 7.30 | 7.60 | 7.20 | 0 | 0 | 0 |
04/04/2022 |
7.30
|
46,610 | 7.50 | 7.90 | 7.20 | 0 | 0 | 0 |
01/04/2022 |
7.50
|
115,678 | 7.40 | 7.80 | 7 | 0 | 48 | -0.0 |
31/03/2022 |
7.40
|
70,910 | 8.20 | 8.30 | 7.40 | 0 | 0 | 0 |
30/03/2022 |
8.20
|
105,677 | 8.50 | 8.80 | 7.40 | 0 | 0 | 0 |
29/03/2022 |
8.50
|
297,457 | 7.30 | 8.50 | 7.20 | 0 | 0 | 0 |
28/03/2022 |
7.30
|
176,320 | 8 | 8 | 7.10 | 300 | 0 | 0.0 |
25/03/2022 |
8
|
135,544 | 8.20 | 8.20 | 7.80 | 1,000 | 0 | 0.0 |
24/03/2022 |
8.20
|
202,546 | 8.50 | 9 | 7.80 | 4,200 | 0 | 0.0 |
23/03/2022 |
8.50
|
405,817 | 7.50 | 8.50 | 7.50 | 0 | 0 | 0 |
22/03/2022 |
7.50
|
191,841 | 7 | 7.50 | 7.10 | 100 | 0 | 0.0 |
21/03/2022 |
7
|
232,806 | 6.60 | 7 | 6.40 | 1,500 | 0 | 0.0 |
18/03/2022 |
6.60
|
88,738 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
17/03/2022 |
6.50
|
21,900 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
16/03/2022 |
6.50
|
38,456 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
15/03/2022 |
6.40
|
34,000 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
14/03/2022 |
6.50
|
32,051 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
11/03/2022 |
6.90
|
38,311 | 6.80 | 7.20 | 6.70 | 0 | 0 | 0 |
10/03/2022 |
6.80
|
40,100 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
09/03/2022 |
6.70
|
20,230 | 7 | 7 | 6.70 | 0 | 0 | 0 |
08/03/2022 |
7
|
34,288 | 7.20 | 7.30 | 6.90 | 0 | 0 | 0 |
07/03/2022 |
7.20
|
72,119 | 6.90 | 7.20 | 6.50 | 0 | 0 | 0 |
04/03/2022 |
6.90
|
35,724 | 6.50 | 7 | 6.50 | 0 | 0 | 0 |
03/03/2022 |
6.50
|
28,101 | 6.60 | 7.10 | 6.50 | 0 | 0 | 0 |
02/03/2022 |
6.60
|
42,805 | 6.30 | 7 | 6.50 | 0 | 0 | 0 |
01/03/2022 |
6.30
|
11,500 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
28/02/2022 |
6.30
|
45,200 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
25/02/2022 |
6.30
|
15,200 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
24/02/2022 |
6.50
|
43,800 | 6.70 | 6.70 | 6 | 0 | 0 | 0 |
23/02/2022 |
6.70
|
6,026 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
22/02/2022 |
6.70
|
12,800 | 6.70 | 6.90 | 6.50 | 0 | 0 | 0 |
21/02/2022 |
6.70
|
14,401 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
18/02/2022 |
6.90
|
26,300 | 6.50 | 6.90 | 6.40 | 0 | 0 | 0 |
17/02/2022 |
6.50
|
3,744 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
16/02/2022 |
6.50
|
13,250 | 6.50 | 6.70 | 6.30 | 0 | 0 | 0 |
15/02/2022 |
6.50
|
22,300 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
14/02/2022 |
6.70
|
5,227 | 6.60 | 6.90 | 6.50 | 0 | 0 | 0 |
11/02/2022 |
6.60
|
22,300 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
10/02/2022 |
6.50
|
13,036 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
09/02/2022 |
6.60
|
15,300 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
08/02/2022 |
6.90
|
1,700 | 6.50 | 7 | 6.40 | 0 | 0 | 0 |