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) |
0.14 | 5.43% | 210,200 | 1,000 | 0.0 |
2.47
2.72
2.72
|
2 tháng
(2024-07-22) |
0.01 | 0.37% | 333,600 | 600 | 0.0 |
2.47
2.75
2.72
|
3 tháng
(2024-06-20) |
-0.14 | -4.90% | 442,700 | 3,500 | 0.0 |
2.47
2.90
2.72
|
6 tháng
(2024-03-22) |
-0.18 | -6.21% | 2,174,800 | 8,300 | 0.0 |
2.47
3.26
2.72
|
12 tháng
(2023-09-25) |
-0.68 | -20% | 3,321,800 | 11,300 | 0.0 |
2.47
3.56
2.72
|
24 tháng
(2022-09-29) |
-1.22 | -30.96% | 8,307,300 | 63,600 | 0.6 |
2.40
4.30
2.72
|
36 tháng
(2021-10-04) |
-5.50 | -66.91% | 25,759,100 | 52,700 | 0.6 |
2.40
9.30
2.72
|
60 tháng
(2019-10-15) |
-0.30 | -9.90% | 31,489,040 | 67,680 | 0.7 |
2.40
9.30
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
|
9,600 | 3.05 | 3.09 | 2.96 | 0 | 0 | 0 |
27/11/2023 |
3.05
|
5,200 | 3.05 | 3.05 | 3.03 | 0 | 0 | 0 |
24/11/2023 |
3.05
|
8,300 | 3.04 | 3.09 | 3.01 | 0 | 0 | 0 |
23/11/2023 |
3.04
|
6,800 | 3.06 | 3.07 | 3.02 | 0 | 0 | 0 |
22/11/2023 |
3.06
|
2,800 | 3.10 | 3.11 | 3.04 | 0 | 0 | 0 |
21/11/2023 |
3.10
|
10,000 | 3.14 | 3.14 | 3.05 | 0 | 0 | 0 |
20/11/2023 |
3.14
|
900 | 3.12 | 3.14 | 3.02 | 0 | 0 | 0 |
17/11/2023 |
3.12
|
9,800 | 3.10 | 3.12 | 3.05 | 0 | 0 | 0 |
16/11/2023 |
3.10
|
2,700 | 3.13 | 3.13 | 3.10 | 0 | 0 | 0 |
15/11/2023 |
3.13
|
11,100 | 3.10 | 3.22 | 3.05 | 0 | 0 | 0 |
14/11/2023 |
3.10
|
3,200 | 3.10 | 3.14 | 3.10 | 0 | 0 | 0 |
13/11/2023 |
3.10
|
1,900 | 3.10 | 3.11 | 3.08 | 0 | 0 | 0 |
10/11/2023 |
3.10
|
10,000 | 3.23 | 3.23 | 3.10 | 200 | 0 | 0.0 |
09/11/2023 |
3.23
|
6,700 | 3.10 | 3.26 | 3.01 | 0 | 0 | 0 |
08/11/2023 |
3.10
|
9,200 | 3.09 | 3.10 | 3.09 | 0 | 0 | 0 |
07/11/2023 |
3.09
|
3,800 | 3.10 | 3.12 | 3.06 | 0 | 0 | 0 |
06/11/2023 |
3.10
|
1,400 | 3.05 | 3.10 | 3.05 | 0 | 0 | 0 |
03/11/2023 |
3.05
|
4,400 | 3.03 | 3.18 | 3.03 | 1,800 | 0 | 0.0 |
02/11/2023 |
3.03
|
11,300 | 3.02 | 3.09 | 3.02 | 300 | 0 | 0.0 |
01/11/2023 |
3.02
|
1,500 | 3.01 | 3.17 | 3.01 | 700 | 0 | 0.0 |
31/10/2023 |
3.01
|
4,500 | 3.19 | 3.19 | 3.01 | 0 | 0 | 0 |
30/10/2023 |
3.19
|
49,800 | 3.27 | 3.27 | 3.05 | 0 | 0 | 0 |
27/10/2023 |
3.27
|
1,500 | 3.44 | 3.44 | 3.26 | 0 | 0 | 0 |
26/10/2023 |
3.44
|
9,500 | 3.56 | 3.56 | 3.32 | 0 | 0 | 0 |
25/10/2023 |
3.56
|
8,700 | 3.34 | 3.57 | 3.38 | 0 | 0 | 0 |
24/10/2023 |
3.34
|
6,700 | 3.25 | 3.34 | 3.04 | 200 | 0 | 0.0 |
23/10/2023 |
3.25
|
4,300 | 3.20 | 3.34 | 3.11 | 0 | 0 | 0 |
20/10/2023 |
3.20
|
6,300 | 3.30 | 3.38 | 3.13 | 0 | 0 | 0 |
19/10/2023 |
3.30
|
6,600 | 3.29 | 3.30 | 3.10 | 0 | 0 | 0 |
18/10/2023 |
3.29
|
400 | 3.40 | 3.40 | 3.29 | 0 | 0 | 0 |
17/10/2023 |
3.40
|
5,000 | 3.37 | 3.45 | 3.37 | 0 | 0 | 0 |
16/10/2023 |
3.37
|
3,300 | 3.42 | 3.47 | 3.24 | 0 | 0 | 0 |
13/10/2023 |
3.42
|
500 | 3.42 | 3.42 | 3.33 | 0 | 0 | 0 |
12/10/2023 |
3.42
|
2,400 | 3.42 | 3.48 | 3.38 | 0 | 0 | 0 |
11/10/2023 |
3.42
|
10,500 | 3.43 | 3.43 | 3.35 | 0 | 0 | 0 |
10/10/2023 |
3.43
|
1,800 | 3.50 | 3.50 | 3.42 | 0 | 0 | 0 |
09/10/2023 |
3.50
|
17,200 | 3.41 | 3.50 | 3.41 | 0 | 0 | 0 |
06/10/2023 |
3.41
|
12,500 | 3.44 | 3.45 | 3.41 | 0 | 0 | 0 |
05/10/2023 |
3.44
|
39,200 | 3.22 | 3.44 | 3.29 | 0 | 0 | 0 |
04/10/2023 |
3.22
|
4,300 | 3.18 | 3.24 | 2.97 | 0 | 0 | 0 |
03/10/2023 |
3.18
|
11,600 | 3.35 | 3.38 | 3.18 | 0 | 0 | 0 |
02/10/2023 |
3.35
|
4,000 | 3.42 | 3.46 | 3.30 | 0 | 0 | 0 |
29/09/2023 |
3.42
|
2,800 | 3.39 | 3.53 | 3.31 | 0 | 0 | 0 |
28/09/2023 |
3.39
|
3,600 | 3.42 | 3.54 | 3.36 | 0 | 0 | 0 |
27/09/2023 |
3.42
|
1,400 | 3.42 | 3.45 | 3.41 | 0 | 0 | 0 |
26/09/2023 |
3.42
|
31,500 | 3.40 | 3.47 | 3.31 | 0 | 0 | 0 |
25/09/2023 |
3.40
|
11,700 | 3.58 | 3.59 | 3.40 | 0 | 0 | 0 |
22/09/2023 |
3.58
|
13,600 | 3.61 | 3.61 | 3.48 | 0 | 1,000 | -0.0 |
21/09/2023 |
3.61
|
11,700 | 3.62 | 3.68 | 3.61 | 2,500 | 0 | 0.0 |
20/09/2023 |
3.62
|
38,400 | 3.59 | 3.63 | 3.52 | 17,500 | 0 | 0.1 |
19/09/2023 |
3.59
|
28,100 | 3.64 | 3.64 | 3.59 | 0 | 0 | 0 |
18/09/2023 |
3.64
|
2,900 | 3.64 | 3.68 | 3.61 | 0 | 0 | 0 |
15/09/2023 |
3.64
|
9,100 | 3.66 | 3.72 | 3.64 | 0 | 0 | 0 |
14/09/2023 |
3.66
|
3,900 | 3.67 | 3.69 | 3.62 | 0 | 0 | 0 |
13/09/2023 |
3.67
|
23,900 | 3.62 | 3.69 | 3.62 | 0 | 0 | 0 |
12/09/2023 |
3.62
|
13,500 | 3.69 | 3.70 | 3.61 | 0 | 0 | 0 |
11/09/2023 |
3.69
|
56,300 | 3.60 | 3.70 | 3.66 | 0 | 0 | 0 |
08/09/2023 |
3.60
|
48,500 | 3.62 | 3.67 | 3.53 | 0 | 0 | 0 |
07/09/2023 |
3.62
|
32,700 | 3.63 | 3.67 | 3.38 | 0 | 0 | 0 |
06/09/2023 |
3.63
|
16,000 | 3.66 | 3.72 | 3.60 | 0 | 0 | 0 |
05/09/2023 |
3.66
|
9,800 | 3.59 | 3.66 | 3.60 | 0 | 0 | 0 |
31/08/2023 |
3.59
|
11,400 | 3.51 | 3.63 | 3.58 | 0 | 0 | 0 |
30/08/2023 |
3.51
|
10,600 | 3.58 | 3.58 | 3.51 | 0 | 0 | 0 |
29/08/2023 |
3.58
|
10,800 | 3.59 | 3.60 | 3.50 | 0 | 0 | 0 |
28/08/2023 |
3.59
|
14,000 | 3.59 | 3.60 | 3.49 | 0 | 0 | 0 |
25/08/2023 |
3.59
|
7,700 | 3.60 | 3.60 | 3.52 | 0 | 0 | 0 |
24/08/2023 |
3.60
|
1,900 | 3.59 | 3.60 | 3.54 | 0 | 0 | 0 |
23/08/2023 |
3.59
|
5,300 | 3.55 | 3.78 | 3.55 | 0 | 0 | 0 |
22/08/2023 |
3.55
|
20,200 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
21/08/2023 |
3.40
|
24,500 | 3.54 | 3.54 | 3.31 | 0 | 0 | 0 |
18/08/2023 |
3.54
|
58,000 | 3.78 | 3.78 | 3.52 | 0 | 0 | 0 |
17/08/2023 |
3.78
|
51,700 | 3.80 | 3.80 | 3.70 | 3,800 | 0 | 0.0 |
16/08/2023 |
3.80
|
30,800 | 3.88 | 3.89 | 3.70 | 0 | 0 | 0 |
15/08/2023 |
3.88
|
63,600 | 3.93 | 3.95 | 3.85 | 0 | 0 | 0 |
14/08/2023 |
3.93
|
29,000 | 3.92 | 3.95 | 3.70 | 0 | 0 | 0 |
11/08/2023 |
3.92
|
20,000 | 3.92 | 3.95 | 3.80 | 0 | 0 | 0 |
10/08/2023 |
3.92
|
77,300 | 3.91 | 3.95 | 3.91 | 0 | 0 | 0 |
09/08/2023 |
3.91
|
31,400 | 3.86 | 4.05 | 3.86 | 0 | 0 | 0 |
08/08/2023 |
3.86
|
25,400 | 3.85 | 3.87 | 3.83 | 0 | 0 | 0 |
07/08/2023 |
3.85
|
47,300 | 3.80 | 3.86 | 3.81 | 0 | 0 | 0 |
04/08/2023 |
3.80
|
63,100 | 3.79 | 3.82 | 3.76 | 0 | 1,500 | -0.0 |
03/08/2023 |
3.79
|
23,500 | 3.80 | 3.82 | 3.76 | 0 | 0 | 0 |
02/08/2023 |
3.80
|
19,600 | 3.80 | 3.80 | 3.63 | 0 | 0 | 0 |
01/08/2023 |
3.80
|
61,800 | 3.79 | 3.83 | 3.78 | 0 | 0 | 0 |
31/07/2023 |
3.79
|
36,700 | 3.77 | 3.79 | 3.75 | 0 | 0 | 0 |
28/07/2023 |
3.77
|
26,700 | 3.75 | 3.78 | 3.71 | 0 | 0 | 0 |
27/07/2023 |
3.75
|
63,500 | 3.74 | 3.80 | 3.61 | 0 | 0 | 0 |
26/07/2023 |
3.74
|
22,700 | 3.71 | 3.84 | 3.71 | 0 | 0 | 0 |
25/07/2023 |
3.71
|
61,700 | 3.70 | 3.76 | 3.68 | 0 | 500 | -0.0 |
24/07/2023 |
3.70
|
24,600 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
21/07/2023 |
3.70
|
32,900 | 3.68 | 3.72 | 3.60 | 500 | 0 | 0.0 |
20/07/2023 |
3.68
|
14,500 | 3.66 | 3.72 | 3.60 | 0 | 0 | 0 |
19/07/2023 |
3.66
|
36,600 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
18/07/2023 |
3.70
|
26,600 | 3.72 | 3.72 | 3.50 | 5,000 | 0 | 0.0 |
17/07/2023 |
3.72
|
31,600 | 3.64 | 3.73 | 3.65 | 0 | 0 | 0 |
14/07/2023 |
3.64
|
5,500 | 3.65 | 3.67 | 3.64 | 0 | 0 | 0 |
13/07/2023 |
3.65
|
26,100 | 3.60 | 3.68 | 3.51 | 0 | 0 | 0 |
12/07/2023 |
3.60
|
12,300 | 3.63 | 3.64 | 3.58 | 0 | 100 | -0.0 |
11/07/2023 |
3.63
|
21,100 | 3.67 | 3.72 | 3.42 | 0 | 0 | 0 |
10/07/2023 |
3.67
|
28,400 | 3.79 | 3.90 | 3.53 | 0 | 0 | 0 |