Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.60 | -13.95% | 68,200 | 0 | 0 |
3.20
4.30
3.70
|
2 tháng
(2024-09-13) |
0.30 | 8.82% | 198,400 | -5,000 | -0.0 |
3.20
4.50
3.70
|
3 tháng
(2024-08-14) |
-0.50 | -11.90% | 299,300 | -5,000 | -0.0 |
3.20
4.50
3.70
|
6 tháng
(2024-05-16) |
-2.50 | -40.32% | 1,066,800 | -5,000 | -0.0 |
3.20
6.90
3.70
|
12 tháng
(2023-11-20) |
1.40 | 60.87% | 13,105,300 | -1,600 | 0.0 |
2.20
8.50
3.70
|
24 tháng
(2022-11-23) |
2 | 117.65% | 28,024,123 | -1,300 | 0.0 |
1.40
8.50
3.70
|
36 tháng
(2021-11-29) |
0 | 0% | 33,142,542 | 9,200 | 0.0 |
1.40
8.50
3.70
|
60 tháng
(2019-12-09) |
2.70 | 270% | 42,715,966 | 3,100 | 0.0 |
0.60
8.50
3.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/08/2021 |
2
|
69,430 | 2.20 | 2.20 | 1.90 | 0 | 0 | 0 |
26/08/2021 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
25/08/2021 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
24/08/2021 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
23/08/2021 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
20/08/2021 |
2.20
|
90,200 | 2.40 | 2.40 | 2.10 | 0 | 0 | 0 |
19/08/2021 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
18/08/2021 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
17/08/2021 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
16/08/2021 |
2.40
|
0 | 2.50 | 2.40 | 2.50 | 0 | 0 | 0 |
13/08/2021 |
2.50
|
62,348 | 2.70 | 2.70 | 2.30 | 0 | 0 | 0 |
12/08/2021 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
11/08/2021 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
10/08/2021 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
09/08/2021 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
06/08/2021 |
2.70
|
17,500 | 2.80 | 2.80 | 2.60 | 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 |
2.80
|
20,800 | 3.10 | 3.10 | 2.70 | 0 | 0 | 0 |
29/07/2021 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
28/07/2021 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
27/07/2021 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
26/07/2021 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
23/07/2021 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
22/07/2021 |
3.10
|
0 | 3.20 | 3.10 | 3.10 | 0 | 0 | 0 |
21/07/2021 |
3.20
|
3,500 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
20/07/2021 |
3.20
|
3,634 | 2.90 | 3.20 | 2.60 | 0 | 0 | 0 |
19/07/2021 |
2.90
|
4,000 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
16/07/2021 |
2.90
|
6,800 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
15/07/2021 |
3.10
|
400 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
14/07/2021 |
3.20
|
2,600 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
13/07/2021 |
3.20
|
7,700 | 2.90 | 3.20 | 2.90 | 0 | 0 | 0 |
12/07/2021 |
2.90
|
12,100 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
09/07/2021 |
3.20
|
5,800 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
08/07/2021 |
3.20
|
2,822 | 3.10 | 3.30 | 3.20 | 0 | 0 | 0 |
07/07/2021 |
3.10
|
6,300 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
06/07/2021 |
3.30
|
25,337 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
05/07/2021 |
3.50
|
21,022 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
02/07/2021 |
3.40
|
3,600 | 3.30 | 3.50 | 3.40 | 0 | 0 | 0 |
01/07/2021 |
3.30
|
19,050 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
30/06/2021 |
3.40
|
19,000 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
29/06/2021 |
3.50
|
29,547 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
28/06/2021 |
3.50
|
57,798 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
25/06/2021 |
3.60
|
19,940 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
24/06/2021 |
3.60
|
11,702 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
23/06/2021 |
3.60
|
14,500 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
22/06/2021 |
3.70
|
36,600 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
21/06/2021 |
3.70
|
30,600 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
18/06/2021 |
3.70
|
33,031 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
17/06/2021 |
3.60
|
22,300 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
16/06/2021 |
3.80
|
16,125 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
15/06/2021 |
3.80
|
12,600 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
14/06/2021 |
3.80
|
64,800 | 4.20 | 4.20 | 3.70 | 3,000 | 0 | 0.0 |
11/06/2021 |
4.20
|
114,625 | 4 | 4.30 | 4.10 | 0 | 0 | 0 |
10/06/2021 |
4
|
131,906 | 3.60 | 4 | 3.60 | 0 | 1,300 | -0.0 |
09/06/2021 |
3.60
|
24,900 | 3.50 | 3.70 | 3.20 | 0 | 500 | -0.0 |
08/06/2021 |
3.50
|
5,900 | 3.80 | 3.80 | 3.40 | 0 | 0 | 0 |
07/06/2021 |
3.80
|
60,815 | 3.90 | 4 | 3.50 | 0 | 0 | 0 |
04/06/2021 |
3.90
|
51,050 | 3.70 | 4.20 | 3.80 | 0 | 0 | 0 |
03/06/2021 |
3.70
|
45,700 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
02/06/2021 |
3.40
|
70,470 | 3 | 3.40 | 3.20 | 0 | 0 | 0 |
01/06/2021 |
3
|
19,900 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
31/05/2021 |
3.20
|
16,500 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
28/05/2021 |
3.10
|
13,800 | 3 | 3.20 | 3.10 | 0 | 0 | 0 |
27/05/2021 |
3
|
23,570 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
26/05/2021 |
3.20
|
22,200 | 3.30 | 3.30 | 3.20 | 0 | 200 | -0.0 |
25/05/2021 |
3.30
|
18,910 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
24/05/2021 |
3.50
|
18,800 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
21/05/2021 |
3.60
|
37,000 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
20/05/2021 |
3.50
|
11,500 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
19/05/2021 |
3.50
|
13,600 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
18/05/2021 |
3.60
|
36,400 | 3.80 | 3.80 | 3.30 | 0 | 0 | 0 |
17/05/2021 |
3.80
|
10,500 | 3.60 | 3.80 | 3.40 | 0 | 0 | 0 |
14/05/2021 |
3.60
|
158,400 | 3.90 | 3.90 | 3.40 | 0 | 0 | 0 |
13/05/2021 |
3.90
|
27,370 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
12/05/2021 |
4
|
15,240 | 4 | 4.20 | 4 | 0 | 0 | 0 |
11/05/2021 |
4
|
5,200 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
10/05/2021 |
4.10
|
24,800 | 4 | 4.10 | 3.50 | 0 | 0 | 0 |
07/05/2021 |
4
|
5,720 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
06/05/2021 |
4.20
|
4,340 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
05/05/2021 |
4.20
|
16,501 | 4 | 4.20 | 4 | 0 | 0 | 0 |
04/05/2021 |
4
|
6,200 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
29/04/2021 |
4.30
|
13,900 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
28/04/2021 |
4.60
|
5,215 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
27/04/2021 |
4.60
|
17,450 | 4.40 | 4.70 | 4.10 | 0 | 0 | 0 |
26/04/2021 |
4.40
|
13,900 | 4.70 | 4.70 | 3.90 | 0 | 0 | 0 |
23/04/2021 |
4.70
|
30,000 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
22/04/2021 |
4.80
|
29,780 | 5 | 5 | 4.50 | 0 | 0 | 0 |
20/04/2021 |
5
|
60,000 | 5 | 5 | 4.80 | 0 | 0 | 0 |
19/04/2021 |
5
|
109,900 | 4.70 | 5 | 4.40 | 0 | 0 | 0 |
16/04/2021 |
4.70
|
59,600 | 4.80 | 5 | 4.30 | 0 | 3,000 | -0.0 |
15/04/2021 |
4.80
|
58,280 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
14/04/2021 |
5.20
|
30,500 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
13/04/2021 |
5.30
|
114,440 | 5.40 | 5.70 | 5 | 0 | 0 | 0 |
12/04/2021 |
5.40
|
181,700 | 5 | 5.40 | 4.60 | 800 | 0 | 0.0 |
09/04/2021 |
5
|
87,701 | 5.20 | 5.20 | 4.40 | 0 | 0 | 0 |
08/04/2021 |
5.20
|
124,500 | 4.90 | 5.50 | 4.20 | 0 | 0 | 0 |
07/04/2021 |
4.90
|
85,140 | 4.40 | 4.90 | 4.50 | 0 | 0 | 0 |