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) |
-0.10 | -3.33% | 646,000 | 0 | 0 |
2.80
3.10
2.90
|
2 tháng
(2024-07-22) |
-0.60 | -17.14% | 1,803,800 | 0 | 0 |
2.80
3.60
2.90
|
3 tháng
(2024-06-21) |
-1 | -25.64% | 3,111,000 | 100 | 0.0 |
2.80
3.90
2.90
|
6 tháng
(2024-03-25) |
-1.20 | -29.27% | 9,567,300 | -21,500 | -0.1 |
2.80
4.70
2.90
|
12 tháng
(2023-09-25) |
-1.60 | -35.56% | 18,256,600 | 23,700 | -0.0 |
2.80
4.70
2.90
|
24 tháng
(2022-09-30) |
-1.60 | -35.56% | 53,199,347 | 68,400 | 0.1 |
2.30
5.90
2.90
|
36 tháng
(2021-10-05) |
-1.50 | -34.09% | 137,151,258 | 390,159 | 2.1 |
2.30
12
2.90
|
60 tháng
(2019-10-16) |
1.71 | 143.70% | 217,422,996 | 195,399 | 1.7 |
1
12
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
5.90
|
216,200 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
06/07/2023 |
5.90
|
736,100 | 5.70 | 6.10 | 5.50 | 0 | 0 | 0 |
05/07/2023 |
5.70
|
399,839 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
04/07/2023 |
5.70
|
915,739 | 5 | 5.70 | 4.90 | 0 | 0 | 0 |
03/07/2023 |
5
|
142,100 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
30/06/2023 |
5
|
136,100 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
29/06/2023 |
4.90
|
341,400 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
28/06/2023 |
5.20
|
276,740 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
27/06/2023 |
5.20
|
373,650 | 5 | 5.40 | 5.10 | 0 | 0 | 0 |
26/06/2023 |
5
|
332,632 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
23/06/2023 |
5
|
645,014 | 5.10 | 5.30 | 4.90 | 0 | 0 | 0 |
22/06/2023 |
5.10
|
705,410 | 5 | 5.30 | 4.90 | 0 | 0 | 0 |
21/06/2023 |
5
|
161,500 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
20/06/2023 |
4.80
|
113,500 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
19/06/2023 |
4.80
|
237,200 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
16/06/2023 |
4.90
|
236,720 | 5.10 | 5.40 | 4.90 | 0 | 0 | 0 |
15/06/2023 |
5.10
|
404,970 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
14/06/2023 |
4.80
|
384,401 | 5 | 5.20 | 4.80 | 0 | 0 | 0 |
13/06/2023 |
5
|
310,315 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
12/06/2023 |
4.80
|
197,100 | 4.90 | 5 | 4.60 | 0 | 0 | 0 |
09/06/2023 |
4.90
|
225,801 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
08/06/2023 |
4.80
|
523,052 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
07/06/2023 |
4.80
|
251,821 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
06/06/2023 |
5
|
321,500 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
05/06/2023 |
4.90
|
163,400 | 4.80 | 5.10 | 4.70 | 0 | 0 | 0 |
02/06/2023 |
4.80
|
396,900 | 5 | 5.20 | 4.60 | 0 | 0 | 0 |
01/06/2023 |
5
|
422,400 | 5.20 | 5.30 | 4.70 | 0 | 0 | 0 |
31/05/2023 |
5.20
|
745,300 | 4.80 | 5.30 | 4.70 | 0 | 0 | 0 |
30/05/2023 |
4.80
|
454,400 | 4.60 | 4.90 | 4.50 | 0 | 0 | 0 |
29/05/2023 |
4.60
|
298,112 | 4.20 | 4.60 | 4.20 | 0 | 22,700 | -0.1 |
26/05/2023 |
4.20
|
532,300 | 3.80 | 4.20 | 3.80 | 0 | 20,000 | -0.1 |
25/05/2023 |
3.80
|
519,600 | 3.60 | 3.90 | 3.50 | 0 | 0 | 0 |
24/05/2023 |
3.60
|
310,850 | 3.80 | 4 | 3.60 | 0 | 0 | 0 |
23/05/2023 |
3.80
|
769,600 | 3.70 | 4.10 | 3.70 | 0 | 23,600 | -0.1 |
22/05/2023 |
3.70
|
337,758 | 3.30 | 3.70 | 3.50 | 0 | 0 | 0 |
19/05/2023 |
3.30
|
477,201 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
18/05/2023 |
3.10
|
142,400 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
17/05/2023 |
3.10
|
182,821 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
16/05/2023 |
3.20
|
267,779 | 3 | 3.40 | 3 | 0 | 0 | 0 |
15/05/2023 |
3
|
141,610 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
12/05/2023 |
3.10
|
54,100 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
11/05/2023 |
3.10
|
110,300 | 3 | 3.20 | 3 | 400 | 0 | 0.0 |
10/05/2023 |
3
|
39,300 | 3 | 3 | 2.90 | 500 | 0 | 0.0 |
09/05/2023 |
3
|
99,500 | 3 | 3.10 | 2.90 | 600 | 0 | 0.0 |
08/05/2023 |
3
|
54,550 | 3 | 3.10 | 3 | 0 | 0 | 0 |
05/05/2023 |
3
|
221,600 | 2.90 | 3.10 | 2.80 | 0 | 0 | 0 |
04/05/2023 |
2.90
|
19,300 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
28/04/2023 |
2.80
|
153,728 | 2.60 | 2.90 | 2.60 | 0 | 0 | 0 |
27/04/2023 |
2.60
|
26,300 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
26/04/2023 |
2.60
|
68,920 | 2.70 | 2.70 | 2.50 | 5,200 | 0 | 0.0 |
25/04/2023 |
2.70
|
72,400 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
24/04/2023 |
2.80
|
30,316 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
21/04/2023 |
2.90
|
43,109 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
20/04/2023 |
2.80
|
600 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
19/04/2023 |
2.80
|
22,100 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
18/04/2023 |
2.90
|
30,600 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
17/04/2023 |
2.80
|
24,300 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
14/04/2023 |
2.90
|
20,900 | 3 | 3 | 2.80 | 0 | 0 | 0 |
13/04/2023 |
3
|
32,400 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
12/04/2023 |
2.90
|
29,000 | 3 | 3 | 2.90 | 0 | 0 | 0 |
11/04/2023 |
3
|
10,200 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
10/04/2023 |
2.90
|
119,400 | 3 | 3 | 2.90 | 0 | 0 | 0 |
07/04/2023 |
3
|
17,500 | 3 | 3 | 3 | 0 | 0 | 0 |
06/04/2023 |
3
|
120,600 | 3 | 3.10 | 3 | 0 | 0 | 0 |
05/04/2023 |
3
|
63,621 | 3 | 3 | 3 | 0 | 0 | 0 |
04/04/2023 |
3
|
21,977 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
03/04/2023 |
3.10
|
71,800 | 3 | 3.10 | 3 | 0 | 0 | 0 |
31/03/2023 |
3
|
29,100 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
30/03/2023 |
2.90
|
24,420 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
29/03/2023 |
2.90
|
19,561 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
28/03/2023 |
2.90
|
31,510 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
27/03/2023 |
2.90
|
46,112 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
24/03/2023 |
2.90
|
88,165 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
23/03/2023 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
22/03/2023 |
2.90
|
28,000 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
21/03/2023 |
3
|
62,150 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
20/03/2023 |
2.90
|
18,512 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
17/03/2023 |
3.10
|
46,138 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
16/03/2023 |
3.10
|
11,400 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
15/03/2023 |
3.10
|
80,840 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
14/03/2023 |
2.90
|
25,900 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
13/03/2023 |
3
|
83,500 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
10/03/2023 |
3.10
|
48,800 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
09/03/2023 |
3.20
|
17,900 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
08/03/2023 |
3.20
|
30,800 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
07/03/2023 |
3.20
|
28,900 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
06/03/2023 |
3.30
|
12,400 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
03/03/2023 |
3.30
|
74,100 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
02/03/2023 |
3.20
|
31,600 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
01/03/2023 |
3.40
|
27,900 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
28/02/2023 |
3.20
|
37,400 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
27/02/2023 |
3.30
|
71,400 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
24/02/2023 |
3.30
|
251,400 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
23/02/2023 |
3.40
|
81,300 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
22/02/2023 |
3.20
|
454,510 | 3 | 3.40 | 2.90 | 0 | 0 | 0 |
21/02/2023 |
3
|
21,300 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
20/02/2023 |
3.10
|
129,500 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
16/02/2023 |
3.10
|
75,400 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
15/02/2023 |
3.10
|
22,765 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
14/02/2023 |
3
|
17,700 | 2.90 | 3 | 2.80 | 800 | 0 | 0.0 |