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 | -5.88% | 332,700 | 0 | 0 |
3.20
3.70
3.20
|
2 tháng
(2024-07-22) |
0.10 | 3.23% | 668,500 | 0 | 0 |
3
3.70
3.20
|
3 tháng
(2024-06-21) |
0 | 0% | 839,200 | 0 | 0 |
3
3.70
3.20
|
6 tháng
(2024-03-25) |
-1.70 | -34.69% | 2,140,300 | 0 | 0 |
2.60
6.40
3.20
|
12 tháng
(2023-09-25) |
-0.20 | -5.88% | 4,317,900 | 0 | 0 |
2.60
6.40
3.20
|
24 tháng
(2022-09-30) |
-0.40 | -11.11% | 5,777,355 | 0 | 0 |
2
6.40
3.20
|
36 tháng
(2021-10-05) |
-1.90 | -37.25% | 7,533,161 | 0 | 0 |
2
10.70
3.20
|
60 tháng
(2019-10-16) |
1.90 | 146.15% | 8,454,135 | 0 | 0 |
1.20
10.70
3.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2021 |
3.60
|
1,200 | 3.40 | 3.70 | 3.50 | 0 | 0 | 0 |
05/07/2021 |
3.40
|
5,500 | 4 | 4 | 3.40 | 0 | 0 | 0 |
02/07/2021 |
4
|
900 | 4.20 | 4.20 | 3.50 | 0 | 0 | 0 |
01/07/2021 |
4.20
|
9,700 | 4.20 | 4.20 | 3.60 | 0 | 0 | 0 |
30/06/2021 |
4.20
|
190 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
29/06/2021 |
4.20
|
6,000 | 4.20 | 4.40 | 4 | 0 | 0 | 0 |
28/06/2021 |
4.20
|
11,600 | 3.70 | 4.20 | 3.40 | 0 | 0 | 0 |
25/06/2021 |
3.70
|
600 | 4 | 4 | 3.70 | 0 | 0 | 0 |
24/06/2021 |
4
|
700 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
23/06/2021 |
4
|
200 | 4 | 4 | 4 | 0 | 0 | 0 |
22/06/2021 |
4
|
20,700 | 3.70 | 4.20 | 3.40 | 0 | 0 | 0 |
21/06/2021 |
3.70
|
22,400 | 3.70 | 4.20 | 3.70 | 0 | 0 | 0 |
18/06/2021 |
3.70
|
5,900 | 4.30 | 4.30 | 3.70 | 0 | 0 | 0 |
17/06/2021 |
4.30
|
100 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
16/06/2021 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
15/06/2021 |
4.50
|
4 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
14/06/2021 |
4.50
|
5 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
11/06/2021 |
4.50
|
100 | 4.10 | 4.50 | 4.50 | 0 | 0 | 0 |
10/06/2021 |
4.10
|
110 | 4 | 4.10 | 4.10 | 0 | 0 | 0 |
09/06/2021 |
4
|
2,000 | 3.90 | 4 | 4 | 0 | 0 | 0 |
08/06/2021 |
3.90
|
800 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
07/06/2021 |
3.90
|
5,010 | 4.10 | 4.60 | 3.90 | 0 | 0 | 0 |
04/06/2021 |
4.10
|
2,500 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
03/06/2021 |
4.40
|
20,600 | 3.90 | 4.60 | 3.80 | 0 | 0 | 0 |
02/06/2021 |
3.90
|
2,100 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
01/06/2021 |
4.10
|
100 | 3.90 | 4.10 | 4.10 | 0 | 0 | 0 |
31/05/2021 |
3.90
|
700 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
28/05/2021 |
3.80
|
2,600 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
27/05/2021 |
3.90
|
1,800 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
26/05/2021 |
4.10
|
2,400 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
25/05/2021 |
4.20
|
1,200 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
24/05/2021 |
4.30
|
35,900 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
21/05/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
20/05/2021 |
4.20
|
1,902 | 4.10 | 4.20 | 4.20 | 0 | 0 | 0 |
19/05/2021 |
4.10
|
13,200 | 3.70 | 4.10 | 4 | 0 | 0 | 0 |
18/05/2021 |
3.70
|
15,500 | 4.20 | 4.20 | 3.70 | 0 | 0 | 0 |
17/05/2021 |
4.20
|
2,500 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
14/05/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
13/05/2021 |
4.20
|
5,400 | 4.50 | 4.50 | 4 | 0 | 0 | 0 |
12/05/2021 |
4.50
|
0 | 4.90 | 4.50 | 4.50 | 0 | 0 | 0 |
11/05/2021 |
4.90
|
1,000 | 5.10 | 5.10 | 4.40 | 0 | 0 | 0 |
10/05/2021 |
5.10
|
0 | 5.20 | 5.10 | 5.10 | 0 | 0 | 0 |
07/05/2021 |
5.20
|
4,400 | 4.60 | 5.20 | 4.60 | 0 | 0 | 0 |
06/05/2021 |
4.60
|
5,400 | 4.10 | 4.60 | 4.50 | 0 | 0 | 0 |
05/05/2021 |
4.10
|
24,900 | 4.50 | 4.90 | 3.90 | 0 | 0 | 0 |
04/05/2021 |
4.50
|
2,000 | 5 | 5 | 4.40 | 0 | 0 | 0 |
29/04/2021 |
5
|
1,764 | 7 | 7 | 5 | 0 | 0 | 0 |
28/04/2021 |
7
|
1,459 | 6.10 | 7 | 5.60 | 0 | 0 | 0 |
27/04/2021 |
6.10
|
1,549 | 7 | 7 | 6.10 | 0 | 0 | 0 |
26/04/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
23/04/2021 |
7
|
3,259 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
22/04/2021 |
7.70
|
1,732 | 6.50 | 7.70 | 6 | 0 | 0 | 0 |
20/04/2021 |
6.50
|
2,700 | 7.50 | 7.50 | 6.50 | 0 | 0 | 0 |
19/04/2021 |
7.50
|
600 | 8.50 | 8.50 | 7.50 | 0 | 0 | 0 |
16/04/2021 |
8.50
|
300 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
15/04/2021 |
8.60
|
1,100 | 7.80 | 9 | 8.60 | 0 | 0 | 0 |
14/04/2021 |
7.80
|
4,900 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
13/04/2021 |
7.90
|
14,400 | 9 | 9 | 7.50 | 0 | 0 | 0 |
12/04/2021 |
9
|
1,430 | 9 | 9 | 7.70 | 0 | 0 | 0 |
09/04/2021 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
08/04/2021 |
9
|
2,468 | 9 | 9 | 8.80 | 0 | 0 | 0 |
07/04/2021 |
9
|
11,000 | 7.90 | 9 | 7.10 | 0 | 0 | 0 |
06/04/2021 |
7.90
|
39,230 | 9.20 | 9.20 | 7.90 | 0 | 0 | 0 |
05/04/2021 |
9.20
|
11,550 | 10.10 | 10.10 | 9 | 0 | 0 | 0 |
02/04/2021 |
10.10
|
36,233 | 10.60 | 10.60 | 9.10 | 0 | 0 | 0 |
01/04/2021 |
10.60
|
23,400 | 9.30 | 10.60 | 10.20 | 0 | 0 | 0 |
31/03/2021 |
9.30
|
8,100 | 8.10 | 9.30 | 9.30 | 0 | 0 | 0 |
30/03/2021 |
8.10
|
10,900 | 7.10 | 8.10 | 8.10 | 0 | 0 | 0 |
29/03/2021 |
7.10
|
1,100 | 6.20 | 7.10 | 7.10 | 0 | 0 | 0 |
26/03/2021 |
6.20
|
6,800 | 5.40 | 6.20 | 6.20 | 0 | 0 | 0 |
25/03/2021 |
5.40
|
400 | 4.70 | 5.40 | 5.40 | 0 | 0 | 0 |
24/03/2021 |
4.70
|
28,600 | 4.10 | 4.70 | 4.10 | 0 | 0 | 0 |
23/03/2021 |
4.10
|
562 | 4 | 4.10 | 4.10 | 0 | 0 | 0 |
22/03/2021 |
4
|
9,500 | 3.50 | 4 | 3.80 | 0 | 0 | 0 |
19/03/2021 |
3.50
|
13,800 | 3.10 | 3.50 | 3.50 | 0 | 0 | 0 |
18/03/2021 |
3.10
|
9,500 | 2.70 | 3.10 | 3.10 | 0 | 0 | 0 |
17/03/2021 |
2.70
|
3,800 | 2.40 | 2.70 | 2.70 | 0 | 0 | 0 |
16/03/2021 |
2.40
|
5,600 | 2.10 | 2.40 | 1.90 | 0 | 0 | 0 |
15/03/2021 |
2.10
|
100 | 2.40 | 2.40 | 2.10 | 0 | 0 | 0 |
12/03/2021 |
2.40
|
100 | 2.80 | 2.80 | 2.40 | 0 | 0 | 0 |
11/03/2021 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
10/03/2021 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
09/03/2021 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
08/03/2021 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
05/03/2021 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
04/03/2021 |
2.80
|
200 | 2.50 | 2.80 | 2.80 | 0 | 0 | 0 |
03/03/2021 |
2.50
|
14,300 | 2.20 | 2.50 | 2.50 | 0 | 0 | 0 |
02/03/2021 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
01/03/2021 |
2.20
|
4,200 | 2.20 | 2.50 | 2.20 | 0 | 0 | 0 |
26/02/2021 |
2.20
|
100 | 2 | 2.20 | 2.20 | 0 | 0 | 0 |
25/02/2021 |
2
|
177 | 1.80 | 2 | 2 | 0 | 0 | 0 |
24/02/2021 |
1.80
|
100 | 2.10 | 2.10 | 1.80 | 0 | 0 | 0 |
23/02/2021 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 |
22/02/2021 |
2.10
|
100 | 2.40 | 2.40 | 2.10 | 0 | 0 | 0 |
19/02/2021 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
18/02/2021 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
17/02/2021 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
09/02/2021 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
08/02/2021 |
2.40
|
2,200 | 2.10 | 2.40 | 2.40 | 0 | 0 | 0 |
05/02/2021 |
2.10
|
0 | 2.50 | 2.10 | 2.10 | 0 | 0 | 0 |