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) |
0.30 | 10.34% | 4,505,800 | 11,100 | 0.0 |
2.60
3.40
3.20
|
2 tháng
(2024-07-22) |
-0.70 | -17.95% | 9,677,300 | 14,200 | 0.1 |
2.60
3.90
3.20
|
3 tháng
(2024-06-21) |
-0.80 | -20% | 14,726,100 | 8,200 | 0.0 |
2.60
4
3.20
|
6 tháng
(2024-03-25) |
0.10 | 3.23% | 39,842,500 | 20,558 | 0.1 |
2.50
4.50
3.20
|
12 tháng
(2023-09-25) |
1 | 45.45% | 69,072,500 | 13,358 | 0.0 |
1.90
4.60
3.20
|
24 tháng
(2022-09-30) |
0.10 | 3.23% | 101,766,461 | 16,658 | 0.0 |
1.40
4.60
3.20
|
36 tháng
(2021-10-05) |
-2.80 | -46.67% | 194,850,758 | 37,258 | 0.1 |
1.40
10.50
3.20
|
60 tháng
(2019-10-16) |
1.60 | 100% | 252,334,145 | 61,058 | 0.3 |
1
10.50
3.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
3.20
|
284,200 | 3.30 | 3.40 | 3.10 | 800 | 0 | 0.0 |
18/09/2024 |
3.30
|
965,100 | 3.60 | 3.70 | 3.30 | 9,400 | 0 | 0.0 |
17/09/2024 |
3.40
|
720,600 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
16/09/2024 |
3.10
|
76,500 | 3 | 3.20 | 3 | 0 | 0 | 0 |
13/09/2024 |
3
|
371,700 | 3 | 3.30 | 3 | 700 | 0 | 0.0 |
12/09/2024 |
3
|
298,400 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
11/09/2024 |
2.80
|
381,700 | 2.60 | 2.80 | 2.50 | 0 | 0 | 0 |
10/09/2024 |
2.60
|
128,700 | 2.70 | 2.70 | 2.60 | 500 | 0 | 0.0 |
09/09/2024 |
2.70
|
18,000 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
06/09/2024 |
2.70
|
24,100 | 2.50 | 2.70 | 2.50 | 0 | 0 | 0 |
05/09/2024 |
2.70
|
135,100 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
04/09/2024 |
2.70
|
89,100 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
30/08/2024 |
2.70
|
137,700 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
29/08/2024 |
2.70
|
97,600 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
28/08/2024 |
2.80
|
96,000 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
27/08/2024 |
2.80
|
20,600 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
26/08/2024 |
2.80
|
103,900 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
23/08/2024 |
2.70
|
153,700 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
22/08/2024 |
2.80
|
219,400 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
21/08/2024 |
2.80
|
121,000 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
20/08/2024 |
2.90
|
62,700 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
19/08/2024 |
2.90
|
245,900 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
16/08/2024 |
2.90
|
374,800 | 2.80 | 2.90 | 2.60 | 0 | 0 | 0 |
15/08/2024 |
2.70
|
134,900 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
14/08/2024 |
2.70
|
124,700 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
13/08/2024 |
2.60
|
347,100 | 2.70 | 2.90 | 2.50 | 400 | 0 | 0.0 |
12/08/2024 |
2.70
|
186,100 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
09/08/2024 |
2.70
|
177,200 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
08/08/2024 |
2.80
|
221,600 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
07/08/2024 |
2.90
|
342,900 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
06/08/2024 |
2.80
|
342,400 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
05/08/2024 |
2.90
|
377,400 | 3.30 | 3.30 | 2.90 | 100 | 0 | 0.0 |
02/08/2024 |
3.20
|
344,400 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
01/08/2024 |
3.30
|
497,100 | 3.60 | 3.60 | 3.30 | 700 | 0 | 0.0 |
31/07/2024 |
3.60
|
129,900 | 3.80 | 3.80 | 3.50 | 200 | 0 | 0.0 |
30/07/2024 |
3.70
|
255,200 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
29/07/2024 |
3.60
|
115,000 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
26/07/2024 |
3.60
|
131,700 | 3.70 | 3.70 | 3.60 | 500 | 0 | 0.0 |
25/07/2024 |
3.70
|
68,200 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
24/07/2024 |
3.60
|
149,600 | 3.60 | 3.70 | 3.50 | 300 | 800 | -0.0 |
23/07/2024 |
3.60
|
311,500 | 3.90 | 3.90 | 3.60 | 1,700 | 0 | 0.0 |
22/07/2024 |
3.90
|
293,900 | 3.80 | 4 | 3.60 | 0 | 0 | 0 |
19/07/2024 |
3.80
|
112,900 | 4 | 4.10 | 3.80 | 0 | 8,100 | -0.0 |
18/07/2024 |
4
|
780,400 | 3.80 | 4.10 | 3.70 | 0 | 100 | -0.0 |
17/07/2024 |
3.80
|
258,500 | 3.80 | 3.90 | 3.70 | 100 | 0 | 0.0 |
16/07/2024 |
3.80
|
136,900 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
15/07/2024 |
3.80
|
311,300 | 3.80 | 4 | 3.60 | 0 | 0 | 0 |
12/07/2024 |
3.70
|
488,900 | 3.90 | 4 | 3.60 | 300 | 0 | 0.0 |
11/07/2024 |
3.90
|
160,100 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
10/07/2024 |
3.90
|
456,000 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
09/07/2024 |
3.60
|
401,500 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
08/07/2024 |
3.50
|
113,900 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
05/07/2024 |
3.60
|
103,800 | 3.60 | 3.60 | 3.50 | 100 | 0 | 0.0 |
04/07/2024 |
3.60
|
452,400 | 3.80 | 3.80 | 3.60 | 600 | 0 | 0.0 |
03/07/2024 |
3.80
|
133,300 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
02/07/2024 |
3.60
|
127,400 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
01/07/2024 |
3.50
|
74,700 | 3.70 | 3.70 | 3.50 | 600 | 0 | 0.0 |
28/06/2024 |
3.60
|
103,900 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
27/06/2024 |
3.70
|
103,600 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
26/06/2024 |
3.80
|
63,800 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
25/06/2024 |
3.80
|
107,500 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
24/06/2024 |
3.90
|
120,800 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
21/06/2024 |
4
|
437,200 | 3.80 | 4.10 | 3.80 | 500 | 0 | 0.0 |
20/06/2024 |
4
|
112,600 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
19/06/2024 |
4
|
93,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
18/06/2024 |
4
|
120,000 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
17/06/2024 |
3.90
|
98,100 | 4 | 4 | 3.80 | 0 | 0 | 0 |
14/06/2024 |
3.80
|
293,500 | 4.10 | 4.10 | 3.80 | 500 | 0 | 0.0 |
13/06/2024 |
4.10
|
233,800 | 4.10 | 4.20 | 4 | 1,100 | 0 | 0.0 |
12/06/2024 |
4.20
|
265,200 | 4.20 | 4.20 | 4 | 500 | 0 | 0.0 |
11/06/2024 |
4.20
|
153,500 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
10/06/2024 |
4.10
|
371,800 | 4.30 | 4.40 | 4 | 1,000 | 100 | 0.0 |
07/06/2024 |
4.30
|
288,700 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
06/06/2024 |
4.20
|
599,100 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
05/06/2024 |
4.10
|
566,100 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
04/06/2024 |
3.80
|
213,300 | 4 | 4.20 | 3.80 | 0 | 0 | 0 |
03/06/2024 |
4
|
469,000 | 3.80 | 4 | 3.80 | 100 | 0 | 0.0 |
31/05/2024 |
3.70
|
517,000 | 3.90 | 3.90 | 3.70 | 500 | 0 | 0.0 |
30/05/2024 |
3.90
|
632,900 | 4.10 | 4.20 | 3.80 | 1,300 | 0 | 0.0 |
29/05/2024 |
4.10
|
573,900 | 4.30 | 4.40 | 4.10 | 0 | 26,100 | -0.1 |
28/05/2024 |
4.20
|
246,500 | 4.30 | 4.40 | 4.20 | 1,000 | 0 | 0.0 |
27/05/2024 |
4.40
|
904,900 | 4.30 | 4.70 | 4.20 | 100 | 0 | 0.0 |
24/05/2024 |
4.30
|
303,600 | 4.30 | 4.30 | 4 | 27,000 | 0 | 0.1 |
23/05/2024 |
4.30
|
3,192,000 | 4.90 | 4.90 | 4.10 | 3,000 | 0 | 0.0 |
22/05/2024 |
4.50
|
813,000 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
21/05/2024 |
4.10
|
1,323,400 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
20/05/2024 |
3.80
|
1,132,400 | 3.40 | 3.80 | 3.30 | 1,200 | 0 | 0.0 |
17/05/2024 |
3.50
|
791,200 | 3.50 | 3.60 | 3.30 | 600 | 0 | 0.0 |
16/05/2024 |
3.50
|
401,100 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
15/05/2024 |
3.40
|
315,600 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
14/05/2024 |
3.30
|
165,700 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
13/05/2024 |
3.20
|
279,700 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
10/05/2024 |
3.30
|
346,500 | 3.40 | 3.50 | 3.10 | 0 | 0 | 0 |
09/05/2024 |
3.40
|
272,500 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
08/05/2024 |
3.20
|
408,300 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
07/05/2024 |
3.50
|
623,200 | 3.70 | 3.90 | 3.40 | 0 | 0 | 0 |
06/05/2024 |
3.60
|
335,500 | 3.30 | 3.60 | 3.30 | 22 | 0 | 0 |
03/05/2024 |
3.30
|
765,900 | 3.10 | 3.30 | 2.90 | 0 | 0 | 0 |
02/05/2024 |
3
|
258,400 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
26/04/2024 |
3.10
|
973,800 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |