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) |
-0.10 | -7.69% | 626,700 | 0 | 0 |
1.20
1.30
1.20
|
2 tháng
(2024-07-22) |
-0.20 | -14.29% | 1,367,200 | 0 | 0 |
1.20
1.40
1.20
|
3 tháng
(2024-06-20) |
-0.50 | -29.41% | 2,875,100 | 0 | 0 |
1.20
1.70
1.20
|
6 tháng
(2024-03-22) |
-1.70 | -58.62% | 17,725,300 | -105 | -0.0 |
1.20
2.90
1.20
|
12 tháng
(2023-09-25) |
-2.10 | -63.64% | 44,026,400 | 49,595 | 0.2 |
1.20
3.30
1.20
|
24 tháng
(2022-09-29) |
-3.20 | -72.73% | 134,038,078 | 116,432 | 0.4 |
1.20
4.40
1.20
|
36 tháng
(2021-10-04) |
-1.85 | -60.66% | 209,358,500 | -1,544,080 | -9.4 |
1.20
11.95
1.20
|
60 tháng
(2019-10-15) |
0.51 | 73.91% | 266,037,570 | -962,430 | -7.9 |
0.58
11.95
1.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
2.60
|
84,300 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
27/11/2023 |
2.60
|
16,900 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
24/11/2023 |
2.60
|
429,700 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
23/11/2023 |
2.60
|
224,500 | 2.70 | 2.70 | 2.60 | 0 | 10,000 | -0.0 |
22/11/2023 |
2.70
|
35,700 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
21/11/2023 |
2.60
|
140,600 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
20/11/2023 |
2.60
|
172,300 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
17/11/2023 |
2.70
|
259,600 | 2.70 | 2.80 | 2.60 | 0 | 30,000 | -0.1 |
16/11/2023 |
2.70
|
82,000 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
15/11/2023 |
2.70
|
215,600 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
14/11/2023 |
2.70
|
139,300 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
13/11/2023 |
2.60
|
296,900 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
10/11/2023 |
2.70
|
124,200 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
09/11/2023 |
2.80
|
300,000 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
08/11/2023 |
2.80
|
404,300 | 2.70 | 2.80 | 2.50 | 0 | 0 | 0 |
07/11/2023 |
2.70
|
121,300 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
06/11/2023 |
2.70
|
151,400 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
03/11/2023 |
2.70
|
105,800 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
02/11/2023 |
2.70
|
175,600 | 2.50 | 2.70 | 2.50 | 0 | 0 | 0 |
01/11/2023 |
2.50
|
155,500 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
31/10/2023 |
2.50
|
69,500 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
30/10/2023 |
2.50
|
44,300 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
27/10/2023 |
2.60
|
149,100 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
26/10/2023 |
2.50
|
165,200 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
25/10/2023 |
2.70
|
101,700 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
24/10/2023 |
2.70
|
141,900 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
23/10/2023 |
2.70
|
37,400 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
20/10/2023 |
2.70
|
228,500 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
19/10/2023 |
2.60
|
90,800 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
18/10/2023 |
2.70
|
329,700 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
17/10/2023 |
2.80
|
102,500 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
16/10/2023 |
2.90
|
83,500 | 3 | 3 | 2.80 | 0 | 0 | 0 |
13/10/2023 |
3
|
368,800 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
12/10/2023 |
3
|
116,300 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
11/10/2023 |
3.10
|
53,800 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
10/10/2023 |
3.10
|
231,200 | 2.90 | 3.10 | 2.80 | 0 | 7,300 | -0.0 |
09/10/2023 |
2.90
|
170,100 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
06/10/2023 |
2.90
|
115,600 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
05/10/2023 |
2.90
|
76,200 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
04/10/2023 |
2.90
|
152,800 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
03/10/2023 |
2.90
|
323,100 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
02/10/2023 |
3.10
|
185,900 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
29/09/2023 |
3.10
|
93,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
28/09/2023 |
3.10
|
221,400 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
27/09/2023 |
3.20
|
265,400 | 3.20 | 3.20 | 3 | 7,300 | 0 | 0.0 |
26/09/2023 |
3.20
|
199,800 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
25/09/2023 |
3.30
|
484,600 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
22/09/2023 |
3.40
|
179,300 | 3.40 | 3.40 | 3.20 | 0 | 1,600 | -0.0 |
21/09/2023 |
3.40
|
239,300 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
20/09/2023 |
3.40
|
147,300 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
19/09/2023 |
3.30
|
138,200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
18/09/2023 |
3.30
|
90,200 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
15/09/2023 |
3.40
|
96,700 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
14/09/2023 |
3.40
|
169,800 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
13/09/2023 |
3.50
|
133,500 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
12/09/2023 |
3.50
|
282,900 | 3.40 | 3.50 | 3.30 | 0 | 1,400 | -0.0 |
11/09/2023 |
3.40
|
334,400 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
08/09/2023 |
3.50
|
230,600 | 3.50 | 3.60 | 3.40 | 1,400 | 0 | 0.0 |
07/09/2023 |
3.50
|
537,500 | 3.50 | 3.70 | 3.40 | 44,000 | 0 | 0.2 |
06/09/2023 |
3.50
|
218,200 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
05/09/2023 |
3.40
|
590,900 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
31/08/2023 |
3.20
|
324,300 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
30/08/2023 |
3.20
|
72,400 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
29/08/2023 |
3.20
|
124,600 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
28/08/2023 |
3.20
|
251,200 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
25/08/2023 |
3.20
|
149,400 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
24/08/2023 |
3.30
|
124,700 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
23/08/2023 |
3.20
|
206,300 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
22/08/2023 |
3.20
|
206,200 | 3.20 | 3.20 | 3 | 0 | 25,000 | -0.1 |
21/08/2023 |
3.20
|
467,300 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
18/08/2023 |
3.10
|
1,167,300 | 3.50 | 3.50 | 3.10 | 25,000 | 0 | 0.1 |
17/08/2023 |
3.50
|
302,600 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
16/08/2023 |
3.60
|
285,400 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
15/08/2023 |
3.70
|
362,400 | 3.60 | 3.80 | 3.60 | 0 | 11,000 | -0.0 |
14/08/2023 |
3.60
|
672,800 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
11/08/2023 |
3.80
|
685,200 | 3.80 | 3.90 | 3.50 | 0 | 0 | 0 |
10/08/2023 |
3.80
|
823,000 | 4.20 | 4.30 | 3.70 | 0 | 0 | 0 |
09/08/2023 |
4.20
|
504,000 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
08/08/2023 |
4.10
|
1,197,300 | 3.80 | 4.20 | 3.80 | 0 | 0 | 0 |
07/08/2023 |
3.80
|
704,700 | 3.60 | 3.90 | 3.50 | 0 | 0 | 0 |
04/08/2023 |
3.60
|
207,400 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
03/08/2023 |
3.60
|
514,800 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
02/08/2023 |
3.70
|
130,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
01/08/2023 |
3.70
|
686,000 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
31/07/2023 |
3.80
|
1,032,100 | 3.50 | 3.80 | 3.50 | 10,000 | 0 | 0.0 |
28/07/2023 |
3.50
|
697,400 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
27/07/2023 |
3.50
|
422,100 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
26/07/2023 |
3.50
|
588,500 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
25/07/2023 |
3.40
|
596,100 | 3.40 | 3.60 | 3.20 | 0 | 3,021 | -0.0 |
24/07/2023 |
3.40
|
725,200 | 3.20 | 3.40 | 3.10 | 0 | 3,132 | -0.0 |
21/07/2023 |
3.20
|
360,700 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
20/07/2023 |
3.20
|
123,000 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
19/07/2023 |
3.20
|
143,900 | 3.30 | 3.30 | 3.10 | 200 | 0 | 0.0 |
18/07/2023 |
3.30
|
230,500 | 3.30 | 3.40 | 3.20 | 11,000 | 0 | 0.0 |
17/07/2023 |
3.30
|
590,600 | 3.20 | 3.40 | 3.20 | 0 | 100 | -0.0 |
14/07/2023 |
3.20
|
329,900 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
13/07/2023 |
3.30
|
543,900 | 3.10 | 3.30 | 3.10 | 0 | 2,300 | -0.0 |
12/07/2023 |
3.10
|
187,900 | 3.20 | 3.20 | 3.10 | 100 | 0 | 0.0 |
11/07/2023 |
3.20
|
282,100 | 3.20 | 3.20 | 3.10 | 100 | 0 | 0.0 |
10/07/2023 |
3.20
|
238,200 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |