Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0 | 0% | 0 | 0 | 0 |
1.43
1.43
1.43
|
2 tháng
(2024-07-22) |
-0.62 | -30.24% | 5,953,200 | 3,000 | 0.0 |
1.43
2.05
1.43
|
3 tháng
(2024-06-20) |
-1.06 | -42.57% | 9,714,200 | 4,900 | 0.0 |
1.43
2.49
1.43
|
6 tháng
(2024-03-22) |
-1.72 | -54.60% | 25,277,600 | 351,150 | 1.1 |
1.43
3.18
1.43
|
12 tháng
(2023-09-25) |
-2.35 | -62.17% | 55,576,000 | 359,650 | 1.1 |
1.43
3.88
1.43
|
24 tháng
(2022-09-29) |
-3.94 | -73.37% | 198,230,800 | 266,962 | 0.2 |
1.43
6.06
1.43
|
36 tháng
(2021-10-04) |
-4.70 | -76.67% | 412,154,000 | 8,151 | -2.3 |
1.43
18.10
1.43
|
60 tháng
(2019-10-15) |
-4.10 | -74.14% | 622,727,150 | -1,709,079 | -12.7 |
1.43
18.10
1.43
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
3.10
|
200,700 | 3.20 | 3.26 | 3.10 | 0 | 0 | 0 |
27/11/2023 |
3.20
|
179,600 | 3.28 | 3.28 | 3.20 | 0 | 0 | 0 |
24/11/2023 |
3.28
|
132,300 | 3.31 | 3.31 | 3.24 | 0 | 0 | 0 |
23/11/2023 |
3.31
|
204,600 | 3.34 | 3.38 | 3.31 | 0 | 0 | 0 |
22/11/2023 |
3.34
|
328,300 | 3.36 | 3.38 | 3.27 | 0 | 0 | 0 |
21/11/2023 |
3.36
|
244,800 | 3.30 | 3.37 | 3.30 | 0 | 0 | 0 |
20/11/2023 |
3.30
|
193,200 | 3.34 | 3.37 | 3.23 | 0 | 0 | 0 |
17/11/2023 |
3.34
|
433,900 | 3.31 | 3.41 | 3.30 | 0 | 0 | 0 |
16/11/2023 |
3.31
|
175,300 | 3.30 | 3.39 | 3.28 | 0 | 0 | 0 |
15/11/2023 |
3.30
|
248,400 | 3.24 | 3.30 | 3.25 | 1,100 | 0 | 0.0 |
14/11/2023 |
3.24
|
141,300 | 3.20 | 3.28 | 3.20 | 0 | 0 | 0 |
13/11/2023 |
3.20
|
178,400 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
10/11/2023 |
3.20
|
217,100 | 3.23 | 3.25 | 3.19 | 0 | 100 | -0.0 |
09/11/2023 |
3.23
|
311,100 | 3.19 | 3.29 | 3.20 | 0 | 700 | -0.0 |
08/11/2023 |
3.19
|
540,700 | 3.08 | 3.20 | 3.05 | 0 | 4,600 | -0.0 |
07/11/2023 |
3.08
|
199,400 | 3.15 | 3.16 | 3.08 | 0 | 6,500 | -0.0 |
06/11/2023 |
3.15
|
139,700 | 3.18 | 3.22 | 3.15 | 0 | 0 | 0 |
03/11/2023 |
3.18
|
174,300 | 3.25 | 3.31 | 3.17 | 900 | 0 | 0.0 |
02/11/2023 |
3.25
|
231,300 | 3.08 | 3.25 | 3.08 | 11,000 | 400 | 0.0 |
01/11/2023 |
3.08
|
122,900 | 3.10 | 3.14 | 3.06 | 0 | 3,300 | -0.0 |
31/10/2023 |
3.10
|
170,600 | 3.29 | 3.34 | 3.10 | 0 | 0 | 0 |
30/10/2023 |
3.29
|
67,800 | 3.30 | 3.32 | 3.25 | 0 | 1,000 | -0.0 |
27/10/2023 |
3.30
|
127,200 | 3.30 | 3.34 | 3.20 | 3,700 | 0 | 0.0 |
26/10/2023 |
3.30
|
427,800 | 3.50 | 3.50 | 3.30 | 0 | 300 | -0.0 |
25/10/2023 |
3.50
|
102,600 | 3.55 | 3.57 | 3.45 | 0 | 800 | -0.0 |
24/10/2023 |
3.55
|
162,900 | 3.56 | 3.59 | 3.40 | 0 | 0 | 0 |
23/10/2023 |
3.56
|
183,600 | 3.55 | 3.62 | 3.54 | 400 | 0 | 0.0 |
20/10/2023 |
3.55
|
252,000 | 3.52 | 3.55 | 3.40 | 800 | 0 | 0.0 |
19/10/2023 |
3.52
|
315,900 | 3.55 | 3.55 | 3.36 | 0 | 0 | 0 |
18/10/2023 |
3.55
|
328,500 | 3.64 | 3.70 | 3.40 | 0 | 700 | -0.0 |
17/10/2023 |
3.64
|
230,800 | 3.70 | 3.73 | 3.64 | 0 | 12,600 | -0.0 |
16/10/2023 |
3.70
|
152,700 | 3.75 | 3.79 | 3.70 | 0 | 7,700 | -0.0 |
13/10/2023 |
3.75
|
231,700 | 3.82 | 3.82 | 3.70 | 700 | 0 | 0.0 |
12/10/2023 |
3.82
|
478,100 | 3.76 | 3.85 | 3.76 | 12,100 | 0 | 0.0 |
11/10/2023 |
3.76
|
387,500 | 3.70 | 3.76 | 3.68 | 8,200 | 0 | 0.0 |
10/10/2023 |
3.70
|
343,100 | 3.66 | 3.75 | 3.67 | 0 | 0 | 0 |
09/10/2023 |
3.66
|
260,400 | 3.75 | 3.75 | 3.66 | 0 | 0 | 0 |
06/10/2023 |
3.75
|
306,900 | 3.71 | 3.77 | 3.55 | 0 | 0 | 0 |
05/10/2023 |
3.71
|
105,300 | 3.78 | 3.84 | 3.69 | 0 | 0 | 0 |
04/10/2023 |
3.78
|
236,700 | 3.67 | 3.80 | 3.60 | 1,200 | 0 | 0.0 |
03/10/2023 |
3.67
|
238,500 | 3.88 | 3.88 | 3.67 | 0 | 400 | -0.0 |
02/10/2023 |
3.88
|
132,500 | 3.82 | 3.90 | 3.82 | 0 | 6,200 | -0.0 |
29/09/2023 |
3.82
|
284,200 | 3.69 | 3.83 | 3.69 | 0 | 10,900 | -0.0 |
28/09/2023 |
3.69
|
172,800 | 3.71 | 3.75 | 3.62 | 400 | 0 | 0.0 |
27/09/2023 |
3.71
|
746,800 | 3.72 | 3.72 | 3.47 | 6,200 | 0 | 0.0 |
26/09/2023 |
3.72
|
603,500 | 3.78 | 3.90 | 3.68 | 12,200 | 0 | 0.0 |
25/09/2023 |
3.78
|
454,300 | 4.03 | 4.10 | 3.78 | 0 | 0 | 0 |
22/09/2023 |
4.03
|
1,143,800 | 4.16 | 4.16 | 3.98 | 0 | 500 | -0.0 |
21/09/2023 |
4.16
|
468,700 | 4.18 | 4.20 | 4.16 | 0 | 0 | 0 |
20/09/2023 |
4.18
|
990,600 | 4.13 | 4.24 | 4.12 | 0 | 0 | 0 |
19/09/2023 |
4.13
|
1,022,800 | 4.13 | 4.23 | 4.12 | 900 | 0 | 0.0 |
18/09/2023 |
4.13
|
1,022,800 | 4.40 | 4.40 | 4.11 | 0 | 0 | 0 |
15/09/2023 |
4.40
|
753,000 | 4.50 | 4.60 | 4.38 | 0 | 0 | 0 |
14/09/2023 |
4.50
|
740,000 | 4.60 | 4.64 | 4.48 | 0 | 0 | 0 |
13/09/2023 |
4.60
|
628,300 | 4.61 | 4.80 | 4.56 | 0 | 0 | 0 |
12/09/2023 |
4.61
|
608,700 | 4.56 | 4.70 | 4.56 | 0 | 500 | -0.0 |
11/09/2023 |
4.56
|
823,500 | 4.76 | 4.77 | 4.56 | 0 | 11,500 | -0.1 |
08/09/2023 |
4.76
|
707,900 | 4.70 | 4.79 | 4.69 | 0 | 3,900 | -0.0 |
07/09/2023 |
4.70
|
780,100 | 4.70 | 4.89 | 4.70 | 0 | 0 | 0 |
06/09/2023 |
4.70
|
636,100 | 4.66 | 4.70 | 4.63 | 11,500 | 0 | 0.1 |
05/09/2023 |
4.66
|
693,600 | 4.52 | 4.73 | 4.56 | 3,900 | 0 | 0.0 |
31/08/2023 |
4.52
|
721,700 | 4.50 | 4.55 | 4.48 | 0 | 0 | 0 |
30/08/2023 |
4.50
|
958,700 | 4.50 | 4.56 | 4.47 | 0 | 10,100 | -0.0 |
29/08/2023 |
4.50
|
1,222,200 | 4.54 | 4.59 | 4.49 | 0 | 0 | 0 |
28/08/2023 |
4.54
|
673,300 | 4.55 | 4.58 | 4.48 | 3,000 | 0 | 0.0 |
25/08/2023 |
4.55
|
755,200 | 4.55 | 4.59 | 4.50 | 0 | 10,900 | -0.0 |
24/08/2023 |
4.55
|
754,800 | 4.54 | 4.65 | 4.50 | 10,100 | 24,100 | -0.1 |
23/08/2023 |
4.54
|
831,000 | 4.54 | 4.66 | 4.50 | 4,300 | 0 | 0.0 |
22/08/2023 |
4.54
|
759,300 | 4.52 | 4.60 | 4.28 | 10,900 | 300 | 0.0 |
21/08/2023 |
4.52
|
1,028,700 | 4.81 | 4.81 | 4.48 | 24,100 | 5,700 | 0.1 |
18/08/2023 |
4.81
|
2,006,700 | 5.17 | 5.17 | 4.81 | 0 | 66,200 | -0.3 |
17/08/2023 |
5.17
|
1,500,300 | 5.30 | 5.32 | 5.17 | 200 | 91,200 | -0.5 |
16/08/2023 |
5.30
|
946,600 | 5.32 | 5.35 | 5.28 | 5,800 | 44,600 | -0.2 |
15/08/2023 |
5.32
|
874,500 | 5.30 | 5.38 | 5.30 | 32,600 | 0 | 0.2 |
14/08/2023 |
5.30
|
1,344,100 | 5.30 | 5.38 | 5.25 | 65,100 | 0 | 0.3 |
11/08/2023 |
5.30
|
1,800,300 | 5.42 | 5.42 | 5.22 | 100 | 34,900 | -0.2 |
10/08/2023 |
5.42
|
1,835,600 | 5.44 | 5.56 | 5.40 | 0 | 46,200 | -0.3 |
09/08/2023 |
5.44
|
1,834,400 | 5.37 | 5.57 | 5.38 | 0 | 25,100 | -0.1 |
08/08/2023 |
5.37
|
1,296,500 | 5.31 | 5.40 | 5.32 | 17,300 | 9,300 | 0.0 |
07/08/2023 |
5.31
|
914,300 | 5.30 | 5.43 | 5.30 | 0 | 5,700 | -0.0 |
04/08/2023 |
5.30
|
1,372,400 | 5.30 | 5.37 | 5.20 | 0 | 24,000 | -0.1 |
03/08/2023 |
5.30
|
1,521,000 | 5.42 | 5.47 | 5.29 | 0 | 38,200 | -0.2 |
02/08/2023 |
5.42
|
1,204,100 | 5.47 | 5.51 | 5.42 | 17,800 | 17,800 | 0.0 |
01/08/2023 |
5.47
|
1,137,300 | 5.60 | 5.67 | 5.46 | 2,300 | 6,400 | -0.0 |
31/07/2023 |
5.60
|
1,078,500 | 5.49 | 5.63 | 5.50 | 44,100 | 1,600 | 0.2 |
28/07/2023 |
5.49
|
830,500 | 5.49 | 5.62 | 5.48 | 31,200 | 0 | 0.2 |
27/07/2023 |
5.49
|
957,400 | 5.60 | 5.65 | 5.30 | 800 | 18,000 | -0.1 |
26/07/2023 |
5.60
|
1,313,600 | 5.77 | 5.80 | 5.56 | 3,900 | 1,200 | 0.0 |
25/07/2023 |
5.77
|
2,626,200 | 5.63 | 5.85 | 5.54 | 3,400 | 5,200 | -0.0 |
24/07/2023 |
5.63
|
1,028,600 | 5.43 | 5.63 | 5.42 | 14,400 | 0 | 0.1 |
21/07/2023 |
5.43
|
622,500 | 5.46 | 5.57 | 5.43 | 200 | 9,700 | -0.1 |
20/07/2023 |
5.46
|
447,000 | 5.50 | 5.55 | 5.41 | 0 | 20,200 | -0.1 |
19/07/2023 |
5.50
|
486,800 | 5.60 | 5.65 | 5.45 | 600 | 15,200 | -0.1 |
18/07/2023 |
5.60
|
926,500 | 5.63 | 5.73 | 5.56 | 0 | 10,500 | -0.1 |
17/07/2023 |
5.63
|
1,435,800 | 5.52 | 5.70 | 5.56 | 24,400 | 100 | 0.1 |
14/07/2023 |
5.52
|
447,400 | 5.58 | 5.63 | 5.48 | 700 | 1,900 | -0.0 |
13/07/2023 |
5.58
|
1,001,300 | 5.36 | 5.63 | 5.37 | 13,500 | 3,900 | 0.1 |
12/07/2023 |
5.36
|
503,700 | 5.49 | 5.50 | 5.33 | 0 | 16,200 | -0.1 |
11/07/2023 |
5.49
|
753,900 | 5.57 | 5.65 | 5.42 | 7,700 | 5,400 | 0.0 |
10/07/2023 |
5.57
|
797,700 | 5.55 | 5.61 | 5.55 | 7,900 | 6,500 | 0.0 |