Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.40 | -13.33% | 331,900 | 0 | 0 |
2.50
3
2.60
|
2 tháng
(2024-09-09) |
-0.30 | -10.34% | 591,400 | 0 | 0 |
2.50
3.20
2.60
|
3 tháng
(2024-08-12) |
-0.50 | -16.13% | 764,000 | 0 | 0 |
2.50
3.20
2.60
|
6 tháng
(2024-05-13) |
-1.10 | -29.73% | 2,831,200 | 0 | 0 |
2.50
3.80
2.60
|
12 tháng
(2023-11-14) |
-1.40 | -35% | 7,502,680 | 0 | 0 |
2.50
4.40
2.60
|
24 tháng
(2022-11-21) |
-0.60 | -18.75% | 31,639,450 | 0 | 0 |
2.50
6.30
2.60
|
36 tháng
(2021-11-24) |
-17.40 | -87% | 40,808,627 | 0 | 0 |
2.50
20
2.60
|
60 tháng
(2019-12-05) |
-1.40 | -35% | 53,616,338 | -152,090 | -0.5 |
2.50
27.20
2.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/08/2023 |
5.30
|
102,600 | 5.20 | 5.70 | 5.10 | 0 | 0 | 0 |
25/08/2023 |
5.20
|
126,000 | 5.60 | 5.60 | 5 | 0 | 0 | 0 |
24/08/2023 |
5.60
|
124,400 | 5.10 | 5.60 | 5 | 0 | 0 | 0 |
23/08/2023 |
5.10
|
158,000 | 4.60 | 5.10 | 4.60 | 0 | 0 | 0 |
22/08/2023 |
4.60
|
92,000 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
21/08/2023 |
4.60
|
293,600 | 5 | 5.10 | 4.60 | 0 | 0 | 0 |
18/08/2023 |
5
|
270,900 | 5.70 | 5.70 | 4.90 | 0 | 0 | 0 |
17/08/2023 |
5.70
|
128,700 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
16/08/2023 |
5.70
|
67,300 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
15/08/2023 |
5.70
|
185,100 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
14/08/2023 |
5.90
|
169,500 | 6 | 6.10 | 5.70 | 0 | 0 | 0 |
11/08/2023 |
6
|
386,200 | 5.90 | 6.30 | 5.30 | 0 | 0 | 0 |
10/08/2023 |
5.90
|
876,200 | 6.30 | 7.20 | 5.40 | 0 | 0 | 0 |
09/08/2023 |
6.30
|
210,500 | 5.50 | 6.30 | 6.30 | 0 | 0 | 0 |
08/08/2023 |
5.50
|
291,700 | 4.90 | 5.50 | 5.20 | 0 | 0 | 0 |
07/08/2023 |
4.90
|
666,700 | 4.40 | 4.90 | 4.40 | 0 | 0 | 0 |
04/08/2023 |
4.40
|
164,000 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
03/08/2023 |
4.30
|
186,800 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
02/08/2023 |
4.40
|
183,500 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
01/08/2023 |
4.40
|
78,900 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
31/07/2023 |
4.50
|
241,500 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
28/07/2023 |
4.30
|
176,600 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
27/07/2023 |
4.30
|
212,400 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
26/07/2023 |
4.40
|
124,500 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
25/07/2023 |
4.40
|
192,800 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
24/07/2023 |
4.50
|
374,000 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
21/07/2023 |
4.30
|
48,100 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
20/07/2023 |
4.30
|
50,000 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
19/07/2023 |
4.30
|
76,800 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
18/07/2023 |
4.30
|
51,800 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
17/07/2023 |
4.40
|
95,300 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
14/07/2023 |
4.30
|
165,900 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
13/07/2023 |
4.20
|
59,400 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
12/07/2023 |
4.10
|
65,400 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
11/07/2023 |
4.30
|
52,900 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
10/07/2023 |
4.30
|
80,100 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
07/07/2023 |
4.30
|
44,400 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
06/07/2023 |
4.30
|
49,400 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
05/07/2023 |
4.40
|
353,408 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 |
04/07/2023 |
4.20
|
73,746 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
03/07/2023 |
4.10
|
130,611 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
30/06/2023 |
4
|
50,513 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
29/06/2023 |
3.90
|
114,064 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
28/06/2023 |
4.10
|
108,500 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
27/06/2023 |
4.10
|
64,300 | 4 | 4.20 | 4 | 0 | 0 | 0 |
26/06/2023 |
4
|
165,413 | 4.20 | 4.40 | 3.90 | 0 | 0 | 0 |
23/06/2023 |
4.20
|
174,900 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
22/06/2023 |
4.40
|
136,240 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
21/06/2023 |
4.40
|
82,045 | 4.40 | 4.60 | 4.20 | 0 | 0 | 0 |
20/06/2023 |
4.40
|
284,748 | 4.20 | 4.50 | 4 | 0 | 0 | 0 |
19/06/2023 |
4.20
|
198,486 | 4.40 | 4.60 | 4 | 0 | 0 | 0 |
16/06/2023 |
4.40
|
261,883 | 4.50 | 4.80 | 4.30 | 0 | 0 | 0 |
15/06/2023 |
4.50
|
123,771 | 4.60 | 4.80 | 4.30 | 0 | 0 | 0 |
14/06/2023 |
4.60
|
584,754 | 4.90 | 5.30 | 4.50 | 0 | 0 | 0 |
13/06/2023 |
4.90
|
249,102 | 4.40 | 4.90 | 4.70 | 0 | 0 | 0 |
12/06/2023 |
4.40
|
476,157 | 3.90 | 4.40 | 3.90 | 0 | 0 | 0 |
09/06/2023 |
3.90
|
233,941 | 4 | 4 | 3.90 | 0 | 0 | 0 |
08/06/2023 |
4
|
408,515 | 4 | 4.30 | 3.90 | 0 | 0 | 0 |
07/06/2023 |
4
|
287,348 | 4 | 4 | 3.80 | 0 | 0 | 0 |
06/06/2023 |
4
|
168,500 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
05/06/2023 |
3.70
|
268,390 | 3.70 | 4 | 3.60 | 0 | 0 | 0 |
02/06/2023 |
3.70
|
216,301 | 4.20 | 4.20 | 3.60 | 0 | 0 | 0 |
01/06/2023 |
4.20
|
514,589 | 4 | 4.60 | 3.50 | 0 | 0 | 0 |
31/05/2023 |
4
|
368,184 | 3.50 | 4 | 3.70 | 0 | 0 | 0 |
30/05/2023 |
3.50
|
442,674 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
29/05/2023 |
3.20
|
508,140 | 2.80 | 3.20 | 2.90 | 0 | 0 | 0 |
26/05/2023 |
2.80
|
17,300 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
25/05/2023 |
2.80
|
108,220 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
24/05/2023 |
2.80
|
71,880 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
23/05/2023 |
2.80
|
36,700 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
22/05/2023 |
2.80
|
23,600 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
19/05/2023 |
2.80
|
24,100 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
18/05/2023 |
2.70
|
33,600 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
17/05/2023 |
2.80
|
16,830 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
16/05/2023 |
2.80
|
24,480 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
15/05/2023 |
2.80
|
141,400 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
12/05/2023 |
2.70
|
6,704 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
11/05/2023 |
2.70
|
17,446 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
10/05/2023 |
2.70
|
21,201 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
09/05/2023 |
2.60
|
22,871 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
08/05/2023 |
2.70
|
2,001 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
05/05/2023 |
2.70
|
8,500 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
04/05/2023 |
2.70
|
24,700 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
28/04/2023 |
2.70
|
30,072 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
27/04/2023 |
2.60
|
317,200 | 2.80 | 2.80 | 2.50 | 0 | 0 | 0 |
26/04/2023 |
2.80
|
48,700 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
25/04/2023 |
2.70
|
13,872 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
24/04/2023 |
2.80
|
8,065 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
21/04/2023 |
2.80
|
14,500 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
20/04/2023 |
2.80
|
1,666 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
19/04/2023 |
2.70
|
91,923 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
18/04/2023 |
2.80
|
1,805 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
17/04/2023 |
2.80
|
3,201 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
14/04/2023 |
2.80
|
12,400 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
13/04/2023 |
2.80
|
77,601 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
12/04/2023 |
2.90
|
15,701 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
11/04/2023 |
2.90
|
39,232 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
10/04/2023 |
2.80
|
65,200 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
07/04/2023 |
2.80
|
104,449 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
06/04/2023 |
2.90
|
102,000 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |