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) |
0.01 | 0.37% | 936,700 | 6,000 | 0.0 |
2.66
2.79
2.72
|
2 tháng
(2024-07-22) |
-0.22 | -7.48% | 2,405,400 | 5,000 | 0.0 |
2.58
2.94
2.72
|
3 tháng
(2024-06-20) |
-0.41 | -13.10% | 7,820,300 | 9,000 | 0.0 |
2.58
3.52
2.72
|
6 tháng
(2024-03-22) |
-0.23 | -7.80% | 23,355,100 | 9,100 | 0.0 |
2.58
3.52
2.72
|
12 tháng
(2023-09-25) |
-0.58 | -17.58% | 33,401,400 | 4,000 | -0.0 |
2.58
3.52
2.72
|
24 tháng
(2022-09-29) |
-2.20 | -44.72% | 91,922,000 | -60,904 | -0.1 |
2.04
4.92
2.72
|
36 tháng
(2021-10-04) |
-4.30 | -61.25% | 301,764,600 | -792,511 | -5.6 |
2.04
15
2.72
|
60 tháng
(2019-10-15) |
0.30 | 12.56% | 541,503,600 | -955,001 | -3.3 |
1.74
15
2.72
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
3.20
|
85,500 | 3.25 | 3.25 | 3.07 | 0 | 0 | 0 |
27/11/2023 |
3.25
|
71,000 | 3.23 | 3.28 | 3.20 | 0 | 0 | 0 |
24/11/2023 |
3.23
|
138,000 | 3.26 | 3.33 | 3.19 | 0 | 0 | 0 |
23/11/2023 |
3.26
|
45,500 | 3.26 | 3.29 | 3.22 | 0 | 0 | 0 |
22/11/2023 |
3.26
|
39,700 | 3.26 | 3.29 | 3.21 | 0 | 0 | 0 |
21/11/2023 |
3.26
|
33,100 | 3.27 | 3.33 | 3.24 | 0 | 0 | 0 |
20/11/2023 |
3.27
|
70,000 | 3.23 | 3.34 | 3.21 | 0 | 0 | 0 |
17/11/2023 |
3.23
|
186,600 | 3.24 | 3.34 | 3.21 | 0 | 0 | 0 |
16/11/2023 |
3.24
|
38,100 | 3.23 | 3.24 | 3.10 | 0 | 0 | 0 |
15/11/2023 |
3.23
|
77,600 | 3.23 | 3.29 | 3.23 | 0 | 0 | 0 |
14/11/2023 |
3.23
|
51,800 | 3.29 | 3.33 | 3.22 | 0 | 0 | 0 |
13/11/2023 |
3.29
|
96,700 | 3.28 | 3.33 | 3.28 | 0 | 0 | 0 |
10/11/2023 |
3.28
|
293,200 | 3.16 | 3.38 | 3.12 | 0 | 0 | 0 |
09/11/2023 |
3.16
|
135,100 | 3.08 | 3.16 | 3.10 | 0 | 0 | 0 |
08/11/2023 |
3.08
|
120,400 | 3.07 | 3.10 | 3.05 | 0 | 0 | 0 |
07/11/2023 |
3.07
|
89,100 | 3.06 | 3.13 | 3.06 | 0 | 0 | 0 |
06/11/2023 |
3.06
|
97,500 | 3.11 | 3.11 | 3.06 | 0 | 0 | 0 |
03/11/2023 |
3.11
|
45,500 | 3.10 | 3.14 | 3.08 | 0 | 0 | 0 |
02/11/2023 |
3.10
|
85,100 | 2.96 | 3.10 | 2.90 | 0 | 0 | 0 |
01/11/2023 |
2.96
|
133,600 | 2.95 | 2.97 | 2.93 | 0 | 0 | 0 |
31/10/2023 |
2.95
|
49,200 | 2.97 | 2.97 | 2.93 | 0 | 0 | 0 |
30/10/2023 |
2.97
|
19,600 | 2.98 | 3 | 2.92 | 0 | 0 | 0 |
27/10/2023 |
2.98
|
84,000 | 2.98 | 3.01 | 2.92 | 0 | 0 | 0 |
26/10/2023 |
2.98
|
99,500 | 3.06 | 3.06 | 2.89 | 0 | 0 | 0 |
25/10/2023 |
3.06
|
33,500 | 3.07 | 3.07 | 3.02 | 0 | 0 | 0 |
24/10/2023 |
3.07
|
49,800 | 3.08 | 3.09 | 2.87 | 0 | 0 | 0 |
23/10/2023 |
3.08
|
61,700 | 3.08 | 3.08 | 3.04 | 0 | 0 | 0 |
20/10/2023 |
3.08
|
83,100 | 3.08 | 3.13 | 3.01 | 0 | 0 | 0 |
19/10/2023 |
3.08
|
62,100 | 3.14 | 3.18 | 2.94 | 0 | 0 | 0 |
18/10/2023 |
3.14
|
83,800 | 3.17 | 3.17 | 3 | 0 | 0 | 0 |
17/10/2023 |
3.17
|
74,500 | 3.21 | 3.21 | 3.17 | 0 | 0 | 0 |
16/10/2023 |
3.21
|
67,200 | 3.21 | 3.28 | 3.17 | 0 | 0 | 0 |
13/10/2023 |
3.21
|
160,900 | 3.23 | 3.26 | 3.17 | 0 | 0 | 0 |
12/10/2023 |
3.23
|
231,600 | 3.17 | 3.26 | 3.18 | 0 | 0 | 0 |
11/10/2023 |
3.17
|
62,600 | 3.19 | 3.30 | 3.15 | 0 | 0 | 0 |
10/10/2023 |
3.19
|
68,000 | 3.19 | 3.25 | 3.19 | 0 | 0 | 0 |
09/10/2023 |
3.19
|
78,900 | 3.10 | 3.19 | 3.05 | 0 | 0 | 0 |
06/10/2023 |
3.10
|
143,500 | 3.14 | 3.20 | 3.04 | 0 | 0 | 0 |
05/10/2023 |
3.14
|
56,700 | 3.15 | 3.17 | 3.12 | 1,000 | 0 | 0.0 |
04/10/2023 |
3.15
|
101,000 | 3.18 | 3.28 | 3.01 | 0 | 0 | 0 |
03/10/2023 |
3.18
|
110,700 | 3.32 | 3.32 | 3.18 | 0 | 0 | 0 |
02/10/2023 |
3.32
|
19,900 | 3.28 | 3.40 | 3.29 | 0 | 0 | 0 |
29/09/2023 |
3.28
|
33,300 | 3.30 | 3.39 | 3.25 | 0 | 0 | 0 |
28/09/2023 |
3.30
|
43,300 | 3.26 | 3.35 | 3.25 | 0 | 0 | 0 |
27/09/2023 |
3.26
|
77,200 | 3.35 | 3.35 | 3.20 | 0 | 0 | 0 |
26/09/2023 |
3.35
|
102,000 | 3.30 | 3.38 | 3.21 | 0 | 6,000 | -0.0 |
25/09/2023 |
3.30
|
75,700 | 3.48 | 3.50 | 3.30 | 0 | 0 | 0 |
22/09/2023 |
3.48
|
195,600 | 3.55 | 3.55 | 3.38 | 0 | 1,400 | -0.0 |
21/09/2023 |
3.55
|
117,600 | 3.53 | 3.59 | 3.50 | 0 | 0 | 0 |
20/09/2023 |
3.53
|
151,500 | 3.53 | 3.58 | 3.52 | 0 | 0 | 0 |
19/09/2023 |
3.53
|
97,600 | 3.52 | 3.61 | 3.49 | 0 | 100 | -0.0 |
18/09/2023 |
3.52
|
93,100 | 3.58 | 3.60 | 3.52 | 0 | 0 | 0 |
15/09/2023 |
3.58
|
71,000 | 3.58 | 3.67 | 3.57 | 0 | 0 | 0 |
14/09/2023 |
3.58
|
174,100 | 3.68 | 3.68 | 3.58 | 0 | 0 | 0 |
13/09/2023 |
3.68
|
243,900 | 3.71 | 3.77 | 3.68 | 0 | 4,500 | -0.0 |
12/09/2023 |
3.71
|
231,600 | 3.72 | 3.73 | 3.70 | 0 | 0 | 0 |
11/09/2023 |
3.72
|
256,900 | 3.78 | 3.82 | 3.71 | 0 | 0 | 0 |
08/09/2023 |
3.78
|
468,700 | 3.74 | 3.80 | 3.70 | 0 | 0 | 0 |
07/09/2023 |
3.74
|
220,800 | 3.73 | 3.80 | 3.70 | 0 | 0 | 0 |
06/09/2023 |
3.73
|
262,300 | 3.67 | 3.73 | 3.65 | 0 | 0 | 0 |
05/09/2023 |
3.67
|
217,900 | 3.67 | 3.69 | 3.65 | 0 | 0 | 0 |
31/08/2023 |
3.67
|
124,600 | 3.67 | 3.70 | 3.61 | 0 | 1,000 | -0.0 |
30/08/2023 |
3.67
|
64,100 | 3.67 | 3.70 | 3.64 | 0 | 0 | 0 |
29/08/2023 |
3.67
|
119,700 | 3.67 | 3.69 | 3.61 | 0 | 0 | 0 |
28/08/2023 |
3.67
|
275,200 | 3.62 | 3.68 | 3.60 | 0 | 0 | 0 |
25/08/2023 |
3.62
|
189,400 | 3.68 | 3.72 | 3.57 | 0 | 0 | 0 |
24/08/2023 |
3.68
|
143,300 | 3.64 | 3.72 | 3.56 | 0 | 0 | 0 |
23/08/2023 |
3.64
|
134,300 | 3.58 | 3.79 | 3.59 | 0 | 0 | 0 |
22/08/2023 |
3.58
|
239,900 | 3.58 | 3.63 | 3.46 | 0 | 0 | 0 |
21/08/2023 |
3.58
|
231,600 | 3.56 | 3.60 | 3.40 | 0 | 0 | 0 |
18/08/2023 |
3.56
|
454,300 | 3.82 | 3.82 | 3.56 | 0 | 0 | 0 |
17/08/2023 |
3.82
|
215,200 | 3.88 | 3.91 | 3.82 | 0 | 0 | 0 |
16/08/2023 |
3.88
|
165,000 | 3.88 | 3.92 | 3.87 | 0 | 0 | 0 |
15/08/2023 |
3.88
|
251,700 | 3.88 | 3.96 | 3.88 | 0 | 0 | 0 |
14/08/2023 |
3.88
|
405,800 | 3.90 | 3.95 | 3.86 | 0 | 0 | 0 |
11/08/2023 |
3.90
|
244,400 | 3.87 | 3.97 | 3.81 | 0 | 0 | 0 |
10/08/2023 |
3.87
|
485,500 | 3.95 | 3.98 | 3.87 | 0 | 0 | 0 |
09/08/2023 |
3.95
|
649,300 | 3.92 | 3.95 | 3.87 | 0 | 0 | 0 |
08/08/2023 |
3.92
|
504,300 | 3.84 | 3.94 | 3.84 | 0 | 0 | 0 |
07/08/2023 |
3.84
|
546,100 | 3.74 | 3.84 | 3.74 | 0 | 0 | 0 |
04/08/2023 |
3.74
|
333,300 | 3.72 | 3.80 | 3.71 | 0 | 0 | 0 |
03/08/2023 |
3.72
|
262,800 | 3.76 | 3.76 | 3.71 | 0 | 0 | 0 |
02/08/2023 |
3.76
|
229,500 | 3.77 | 3.79 | 3.74 | 0 | 0 | 0 |
01/08/2023 |
3.77
|
297,900 | 3.77 | 3.82 | 3.77 | 0 | 0 | 0 |
31/07/2023 |
3.77
|
734,400 | 3.82 | 3.90 | 3.70 | 0 | 0 | 0 |
28/07/2023 |
3.82
|
295,300 | 3.78 | 3.85 | 3.79 | 0 | 0 | 0 |
27/07/2023 |
3.78
|
476,300 | 3.78 | 3.83 | 3.73 | 1,000 | 11,600 | -0.0 |
26/07/2023 |
3.78
|
661,300 | 3.72 | 3.88 | 3.60 | 0 | 0 | 0 |
25/07/2023 |
3.72
|
688,400 | 3.97 | 4.04 | 3.72 | 100 | 0 | 0.0 |
24/07/2023 |
3.97
|
716,300 | 4.10 | 4.15 | 3.90 | 700 | 0 | 0.0 |
21/07/2023 |
4.10
|
1,185,900 | 3.91 | 4.18 | 3.91 | 12,200 | 0 | 0.0 |
20/07/2023 |
3.91
|
565,900 | 3.66 | 3.91 | 3.59 | 0 | 0 | 0 |
19/07/2023 |
3.66
|
195,400 | 3.67 | 3.69 | 3.58 | 0 | 0 | 0 |
18/07/2023 |
3.67
|
148,800 | 3.66 | 3.68 | 3.57 | 0 | 0 | 0 |
17/07/2023 |
3.66
|
177,300 | 3.60 | 3.75 | 3.62 | 1,200 | 0 | 0.0 |
14/07/2023 |
3.60
|
223,700 | 3.51 | 3.62 | 3.54 | 1,600 | 500 | 0.0 |
13/07/2023 |
3.51
|
138,600 | 3.50 | 3.57 | 3.50 | 0 | 0 | 0 |
12/07/2023 |
3.50
|
127,700 | 3.53 | 3.59 | 3.48 | 0 | 0 | 0 |
11/07/2023 |
3.53
|
114,800 | 3.55 | 3.61 | 3.53 | 0 | 0 | 0 |
10/07/2023 |
3.55
|
112,900 | 3.50 | 3.61 | 3.50 | 100 | 0 | 0.0 |