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) |
-0.20 | -3.45% | 198,800 | 0 | 0 |
5.60
5.80
5.60
|
2 tháng
(2024-07-22) |
0.30 | 5.66% | 215,300 | 0 | 0 |
5.30
5.90
5.60
|
3 tháng
(2024-06-21) |
0.10 | 1.82% | 237,000 | 0 | 0 |
4.70
5.90
5.60
|
6 tháng
(2024-03-25) |
0.60 | 12% | 2,577,097 | -113 | -0.0 |
4.40
6.50
5.60
|
12 tháng
(2023-09-25) |
-0.90 | -13.85% | 2,581,161 | -113 | -0.0 |
4.40
8.50
5.60
|
24 tháng
(2022-09-30) |
-0.20 | -3.45% | 2,656,537 | -7,203 | -0.0 |
4.30
9
5.60
|
36 tháng
(2021-10-05) |
2 | 55.56% | 5,528,312 | -12,603 | -0.1 |
3.20
9
5.60
|
60 tháng
(2019-10-16) |
4 | 250% | 13,332,126 | -730,403 | -1.0 |
0.50
9
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2021 |
5.50
|
375,349 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
25/11/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
24/11/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
23/11/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
22/11/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
19/11/2021 |
4.80
|
15,231 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
18/11/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
17/11/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
16/11/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
15/11/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
12/11/2021 |
4.20
|
76,520 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
11/11/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
10/11/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
09/11/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
08/11/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
05/11/2021 |
4.20
|
227,900 | 3.60 | 4.20 | 3.40 | 0 | 0 | 0 |
04/11/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
03/11/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
02/11/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
01/11/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
29/10/2021 |
3.70
|
94,373 | 4.70 | 4.70 | 3.50 | 0 | 0 | 0 |
28/10/2021 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
27/10/2021 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
26/10/2021 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
25/10/2021 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
22/10/2021 |
4.10
|
295,043 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
21/10/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
20/10/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
19/10/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
18/10/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
15/10/2021 |
3.60
|
10,600 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
14/10/2021 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
13/10/2021 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
12/10/2021 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
11/10/2021 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
08/10/2021 |
4.10
|
7,095 | 4.10 | 4.10 | 3.10 | 0 | 0 | 0 |
07/10/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
06/10/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
05/10/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
04/10/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
01/10/2021 |
3.60
|
16,200 | 3.60 | 4.10 | 3.50 | 0 | 0 | 0 |
30/09/2021 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
29/09/2021 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
28/09/2021 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
27/09/2021 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
24/09/2021 |
4.20
|
304,060 | 4.20 | 4.20 | 3.20 | 0 | 900 | -0.0 |
23/09/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
22/09/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
21/09/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
20/09/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
17/09/2021 |
4.10
|
223,794 | 3.40 | 4.40 | 3.40 | 0 | 0 | 0 |
16/09/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
15/09/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
14/09/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
13/09/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
10/09/2021 |
3.70
|
59,631 | 3.70 | 4.10 | 3.10 | 0 | 0 | 0 |
09/09/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
08/09/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
07/09/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
06/09/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
01/09/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
31/08/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
30/08/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
27/08/2021 |
3.20
|
4,939 | 3.70 | 3.70 | 3.20 | 0 | 0 | 0 |
26/08/2021 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
25/08/2021 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
24/08/2021 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
23/08/2021 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
20/08/2021 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
19/08/2021 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
18/08/2021 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
17/08/2021 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
16/08/2021 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
13/08/2021 |
3.20
|
1,401 | 3.40 | 3.50 | 2.70 | 0 | 0 | 0 |
12/08/2021 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
11/08/2021 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
10/08/2021 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
09/08/2021 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
06/08/2021 |
3.10
|
1,535 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
05/08/2021 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
04/08/2021 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
03/08/2021 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
02/08/2021 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
30/07/2021 |
2.70
|
2,100 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
29/07/2021 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
28/07/2021 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
27/07/2021 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
26/07/2021 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
23/07/2021 |
2.50
|
64,600 | 1.90 | 2.50 | 1.90 | 0 | 0 | 0 |
22/07/2021 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
21/07/2021 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
20/07/2021 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
19/07/2021 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
16/07/2021 |
2.20
|
15,000 | 2.20 | 2.20 | 2.20 | 0 | 9,300 | -0.0 |
15/07/2021 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
14/07/2021 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
13/07/2021 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
12/07/2021 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
09/07/2021 |
2.50
|
10,700 | 2.50 | 2.60 | 2.50 | 0 | 700 | -0.0 |
08/07/2021 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |