Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.08 | 3.03% | 222,700 | 1,000 | 0.0 |
2.47
2.72
2.72
|
2 tháng
(2024-07-22) |
0.01 | 0.37% | 347,600 | 600 | 0.0 |
2.47
2.75
2.72
|
3 tháng
(2024-06-21) |
-0.18 | -6.21% | 454,900 | 3,500 | 0.0 |
2.47
2.90
2.72
|
6 tháng
(2024-03-25) |
-0.18 | -6.21% | 2,160,000 | 8,300 | 0.0 |
2.47
3.26
2.72
|
12 tháng
(2023-09-25) |
-0.68 | -20% | 3,335,800 | 11,300 | 0.0 |
2.47
3.56
2.72
|
24 tháng
(2022-09-30) |
-1.09 | -28.61% | 8,302,100 | 63,600 | 0.6 |
2.40
4.30
2.72
|
36 tháng
(2021-10-05) |
-5.50 | -66.91% | 25,701,400 | 52,700 | 0.6 |
2.40
9.30
2.72
|
60 tháng
(2019-10-16) |
-0.16 | -5.69% | 31,503,040 | 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) |
07/07/2023 |
3.79
|
17,100 | 3.73 | 3.79 | 3.70 | 0 | 0 | 0 |
06/07/2023 |
3.73
|
11,800 | 3.69 | 3.83 | 3.62 | 0 | 0 | 0 |
05/07/2023 |
3.69
|
18,000 | 3.59 | 3.82 | 3.62 | 0 | 0 | 0 |
04/07/2023 |
3.59
|
20,700 | 3.65 | 3.65 | 3.55 | 0 | 0 | 0 |
03/07/2023 |
3.65
|
22,700 | 3.76 | 3.76 | 3.65 | 0 | 0 | 0 |
30/06/2023 |
3.76
|
9,300 | 3.79 | 3.85 | 3.76 | 0 | 0 | 0 |
29/06/2023 |
3.79
|
14,500 | 3.85 | 3.85 | 3.76 | 0 | 0 | 0 |
28/06/2023 |
3.85
|
32,900 | 3.87 | 3.88 | 3.76 | 0 | 0 | 0 |
27/06/2023 |
3.87
|
9,200 | 3.84 | 3.99 | 3.76 | 300 | 0 | 0.0 |
26/06/2023 |
3.84
|
30,700 | 3.97 | 3.97 | 3.72 | 0 | 0 | 0 |
23/06/2023 |
3.97
|
38,600 | 3.99 | 4.08 | 3.93 | 0 | 0 | 0 |
22/06/2023 |
3.99
|
49,200 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
21/06/2023 |
4.08
|
79,100 | 4.09 | 4.30 | 3.90 | 0 | 0 | 0 |
20/06/2023 |
4.09
|
87,400 | 4 | 4.09 | 3.72 | 0 | 100 | -0.0 |
19/06/2023 |
4
|
231,500 | 4.30 | 4.60 | 4 | 0 | 100 | -0.0 |
16/06/2023 |
4.30
|
130,100 | 4.02 | 4.30 | 4.30 | 0 | 200 | -0.0 |
15/06/2023 |
4.02
|
157,200 | 3.76 | 4.02 | 4 | 1,000 | 300 | 0.0 |
14/06/2023 |
3.76
|
86,800 | 3.52 | 3.76 | 3.70 | 0 | 0 | 0 |
13/06/2023 |
3.52
|
70,100 | 3.29 | 3.52 | 3.30 | 0 | 0 | 0 |
12/06/2023 |
3.29
|
11,400 | 3.30 | 3.36 | 3.21 | 0 | 0 | 0 |
09/06/2023 |
3.30
|
31,700 | 3.33 | 3.34 | 3.30 | 0 | 0 | 0 |
08/06/2023 |
3.33
|
50,700 | 3.28 | 3.44 | 3.24 | 0 | 300 | -0.0 |
07/06/2023 |
3.28
|
35,000 | 3.19 | 3.30 | 3.13 | 0 | 0 | 0 |
06/06/2023 |
3.19
|
24,500 | 3.20 | 3.22 | 3.12 | 0 | 0 | 0 |
05/06/2023 |
3.20
|
13,500 | 3.25 | 3.25 | 3.12 | 0 | 0 | 0 |
02/06/2023 |
3.25
|
19,800 | 3.24 | 3.43 | 3.21 | 0 | 0 | 0 |
01/06/2023 |
3.24
|
66,000 | 3.10 | 3.29 | 3.10 | 0 | 0 | 0 |
31/05/2023 |
3.10
|
18,800 | 3.09 | 3.15 | 3.06 | 0 | 0 | 0 |
30/05/2023 |
3.09
|
13,800 | 3.05 | 3.15 | 3.06 | 0 | 0 | 0 |
29/05/2023 |
3.05
|
43,700 | 2.94 | 3.10 | 2.95 | 0 | 0 | 0 |
26/05/2023 |
2.94
|
11,800 | 2.94 | 2.97 | 2.90 | 0 | 0 | 0 |
25/05/2023 |
2.94
|
6,700 | 2.93 | 3 | 2.88 | 0 | 0 | 0 |
24/05/2023 |
2.93
|
5,600 | 2.90 | 2.95 | 2.90 | 0 | 0 | 0 |
23/05/2023 |
2.90
|
10,100 | 2.81 | 2.96 | 2.89 | 0 | 0 | 0 |
22/05/2023 |
2.81
|
11,800 | 2.93 | 3 | 2.81 | 0 | 0 | 0 |
19/05/2023 |
2.93
|
8,100 | 2.94 | 2.95 | 2.93 | 0 | 0 | 0 |
18/05/2023 |
2.94
|
16,400 | 2.96 | 2.96 | 2.90 | 0 | 0 | 0 |
17/05/2023 |
2.96
|
17,400 | 2.96 | 3 | 2.96 | 0 | 0 | 0 |
16/05/2023 |
2.96
|
24,200 | 2.95 | 3 | 2.95 | 0 | 0 | 0 |
15/05/2023 |
2.95
|
24,600 | 2.91 | 2.95 | 2.90 | 0 | 0 | 0 |
12/05/2023 |
2.91
|
14,000 | 2.91 | 2.92 | 2.90 | 0 | 0 | 0 |
11/05/2023 |
2.91
|
7,900 | 2.91 | 2.92 | 2.87 | 0 | 0 | 0 |
10/05/2023 |
2.91
|
22,000 | 2.87 | 2.91 | 2.85 | 0 | 0 | 0 |
09/05/2023 |
2.87
|
7,600 | 2.87 | 2.88 | 2.81 | 0 | 0 | 0 |
08/05/2023 |
2.87
|
4,300 | 2.85 | 2.88 | 2.71 | 0 | 0 | 0 |
05/05/2023 |
2.85
|
3,800 | 2.84 | 2.90 | 2.72 | 0 | 0 | 0 |
04/05/2023 |
2.84
|
11,900 | 2.86 | 2.88 | 2.81 | 0 | 0 | 0 |
28/04/2023 |
2.86
|
700 | 2.89 | 2.89 | 2.86 | 0 | 0 | 0 |
27/04/2023 |
2.89
|
18,800 | 2.88 | 2.92 | 2.68 | 0 | 0 | 0 |
26/04/2023 |
2.88
|
7,400 | 2.86 | 2.90 | 2.86 | 0 | 0 | 0.0 |
25/04/2023 |
2.86
|
300 | 2.90 | 2.90 | 2.86 | 0 | 0 | 0.0 |
24/04/2023 |
2.90
|
3,600 | 2.90 | 2.91 | 2.87 | 0 | 0 | 0.0 |
21/04/2023 |
2.90
|
2,100 | 2.90 | 2.91 | 2.88 | 0 | 0 | 0.0 |
20/04/2023 |
2.90
|
2,000 | 2.89 | 2.90 | 2.86 | 0 | 0 | 0 |
19/04/2023 |
2.89
|
9,300 | 2.93 | 2.93 | 2.83 | 0 | 0 | 0.0 |
18/04/2023 |
2.93
|
6,900 | 2.94 | 2.94 | 2.88 | 0 | 0 | 0.0 |
17/04/2023 |
2.94
|
2,900 | 2.95 | 2.95 | 2.91 | 0 | 0 | 0.0 |
14/04/2023 |
2.95
|
4,400 | 2.94 | 2.99 | 2.90 | 0 | 0 | 0.0 |
13/04/2023 |
2.94
|
15,100 | 2.93 | 2.94 | 2.93 | 0 | 0 | 0.0 |
12/04/2023 |
2.93
|
6,600 | 2.92 | 2.95 | 2.85 | 100 | 0 | 0.0 |
11/04/2023 |
2.92
|
3,800 | 2.92 | 2.93 | 2.89 | 0 | 0 | 0.0 |
10/04/2023 |
2.92
|
5,400 | 2.90 | 2.95 | 2.90 | 100 | 0 | 0.0 |
07/04/2023 |
2.90
|
6,400 | 2.93 | 2.93 | 2.89 | 0 | 0 | 0.0 |
06/04/2023 |
2.93
|
26,700 | 2.90 | 2.99 | 2.90 | 0 | 0 | 0.0 |
05/04/2023 |
2.90
|
6,900 | 2.88 | 2.90 | 2.86 | 0 | 0 | 0.0 |
04/04/2023 |
2.88
|
6,700 | 2.87 | 2.88 | 2.87 | 2,000 | 0 | 0.0 |
03/04/2023 |
2.87
|
6,700 | 2.86 | 2.90 | 2.81 | 100 | 0 | 0.0 |
31/03/2023 |
2.86
|
5,800 | 2.90 | 2.90 | 2.86 | 100 | 0 | 0.0 |
30/03/2023 |
2.90
|
6,200 | 2.90 | 2.91 | 2.85 | 0 | 0 | 0 |
29/03/2023 |
2.90
|
1,200 | 2.90 | 2.92 | 2.82 | 0 | 0 | 0 |
28/03/2023 |
2.90
|
4,800 | 2.92 | 2.92 | 2.85 | 0 | 0 | 0 |
27/03/2023 |
2.92
|
7,300 | 2.90 | 2.92 | 2.86 | 0 | 0 | 0 |
24/03/2023 |
2.90
|
4,800 | 2.88 | 2.90 | 2.88 | 0 | 0 | 0 |
23/03/2023 |
2.88
|
400 | 2.92 | 2.92 | 2.82 | 0 | 0 | 0 |
22/03/2023 |
2.92
|
11,800 | 2.92 | 2.92 | 2.86 | 0 | 200 | -0.0 |
21/03/2023 |
2.92
|
8,700 | 2.87 | 2.92 | 2.82 | 0 | 0 | 0.0 |
20/03/2023 |
2.87
|
3,700 | 2.93 | 2.93 | 2.85 | 0 | 0 | 0.0 |
17/03/2023 |
2.93
|
4,400 | 2.90 | 2.95 | 2.80 | 0 | 0 | 0.0 |
16/03/2023 |
2.90
|
2,200 | 2.97 | 2.97 | 2.90 | 0 | 0 | 0.0 |
15/03/2023 |
2.97
|
8,200 | 2.85 | 2.97 | 2.87 | 0 | 0 | 0.0 |
14/03/2023 |
2.85
|
5,700 | 2.88 | 2.91 | 2.85 | 0 | 0 | 0.0 |
13/03/2023 |
2.88
|
12,900 | 2.99 | 2.99 | 2.79 | 0 | 0 | 0.0 |
10/03/2023 |
2.99
|
6,200 | 3 | 3 | 2.88 | 0 | 0 | 0.0 |
09/03/2023 |
3
|
6,100 | 2.97 | 3 | 2.91 | 0 | 0 | 0.0 |
08/03/2023 |
2.97
|
3,500 | 2.99 | 2.99 | 2.88 | 0 | 0 | 0.0 |
07/03/2023 |
2.99
|
6,000 | 2.99 | 3 | 2.98 | 0 | 0 | 0.0 |
06/03/2023 |
2.99
|
2,500 | 2.96 | 2.99 | 2.95 | 0 | 0 | 0.0 |
03/03/2023 |
2.96
|
7,700 | 3 | 3 | 2.85 | 0 | 0 | 0.0 |
02/03/2023 |
3
|
3,700 | 3 | 3 | 2.99 | 0 | 0 | 0.0 |
01/03/2023 |
3
|
2,100 | 3 | 3 | 2.99 | 0 | 0 | 0.0 |
28/02/2023 |
3
|
9,400 | 2.97 | 3 | 2.97 | 0 | 0 | 0.0 |
27/02/2023 |
2.97
|
9,200 | 3.03 | 3.03 | 2.90 | 0 | 0 | 0.0 |
24/02/2023 |
3.03
|
11,400 | 3.03 | 3.04 | 3 | 0 | 0 | 0.0 |
23/02/2023 |
3.03
|
10,600 | 3 | 3.08 | 3 | 0 | 0 | 0.0 |
22/02/2023 |
3
|
17,600 | 3.11 | 3.13 | 3 | 0 | 0 | 0.0 |
21/02/2023 |
3.11
|
29,900 | 3.11 | 3.13 | 3.04 | 0 | 0 | 0.0 |
20/02/2023 |
3.11
|
18,100 | 3.10 | 3.12 | 3.02 | 0 | 0 | 0.0 |
17/02/2023 |
3.10
|
6,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0.0 |
16/02/2023 |
3.10
|
9,400 | 3.10 | 3.15 | 3.02 | 0 | 0 | 0.0 |
15/02/2023 |
3.10
|
9,300 | 3.06 | 3.14 | 2.99 | 0 | 0 | 0.0 |