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) |
0.05 | 1.50% | 45,900 | -100 | -0.0 |
3.16
3.47
3.39
|
2 tháng
(2024-07-22) |
-0.01 | -0.29% | 73,000 | -4 | 0.0 |
3.08
3.79
3.39
|
3 tháng
(2024-06-21) |
-0.11 | -3.14% | 107,300 | -3,838 | -0.0 |
3.08
3.79
3.39
|
6 tháng
(2024-03-25) |
-0.38 | -10.08% | 210,900 | -3,838 | -0.0 |
3.08
3.98
3.39
|
12 tháng
(2023-09-25) |
-0.21 | -5.83% | 617,300 | 46,862 | 0.2 |
3.05
3.98
3.39
|
24 tháng
(2022-09-30) |
-0.51 | -13.08% | 2,069,100 | -13,221 | -0.3 |
2.40
3.99
3.39
|
36 tháng
(2021-10-05) |
-1.01 | -22.95% | 11,832,900 | -68,643 | -0.4 |
2.40
8.90
3.39
|
60 tháng
(2019-10-16) |
1.36 | 67% | 17,115,770 | -72,973 | -0.5 |
1.73
8.90
3.39
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2023 |
3.79
|
2,800 | 3.69 | 3.79 | 3.50 | 1,000 | 0 | 0.0 |
04/07/2023 |
3.69
|
200 | 3.70 | 3.70 | 3.53 | 0 | 0 | 0 |
03/07/2023 |
3.70
|
1,200 | 3.65 | 3.70 | 3.45 | 0 | 0 | 0 |
30/06/2023 |
3.65
|
400 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
29/06/2023 |
3.65
|
400 | 3.69 | 3.69 | 3.61 | 0 | 0 | 0 |
28/06/2023 |
3.69
|
1,700 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
27/06/2023 |
3.70
|
900 | 3.70 | 3.70 | 3.56 | 0 | 0 | 0 |
26/06/2023 |
3.70
|
300 | 3.70 | 3.73 | 3.61 | 0 | 0 | 0 |
23/06/2023 |
3.70
|
900 | 3.74 | 3.74 | 3.56 | 0 | 0 | 0 |
22/06/2023 |
3.74
|
600 | 3.75 | 3.75 | 3.60 | 0 | 0 | 0 |
21/06/2023 |
3.75
|
2,300 | 3.79 | 3.86 | 3.60 | 0 | 0 | 0 |
20/06/2023 |
3.79
|
1,300 | 3.59 | 3.79 | 3.56 | 100 | 0 | 0.0 |
19/06/2023 |
3.59
|
14,600 | 3.65 | 3.65 | 3.40 | 0 | 0 | 0 |
16/06/2023 |
3.65
|
800 | 3.75 | 3.75 | 3.53 | 0 | 0 | 0 |
15/06/2023 |
3.75
|
1,100 | 3.69 | 3.75 | 3.69 | 0 | 0 | 0 |
14/06/2023 |
3.69
|
3,300 | 3.68 | 3.80 | 3.51 | 0 | 0 | 0 |
13/06/2023 |
3.68
|
4,900 | 3.55 | 3.68 | 3.55 | 0 | 0 | 0 |
12/06/2023 |
3.55
|
13,300 | 3.55 | 3.55 | 3.50 | 0 | 0 | 0 |
09/06/2023 |
3.55
|
2,500 | 3.60 | 3.60 | 3.50 | 1,100 | 0 | 0.0 |
08/06/2023 |
3.60
|
6,200 | 3.60 | 3.65 | 3.60 | 0 | 900 | -0.0 |
07/06/2023 |
3.60
|
5,100 | 3.45 | 3.60 | 3.45 | 2,600 | 0 | 0.0 |
06/06/2023 |
3.45
|
1,800 | 3.54 | 3.54 | 3.34 | 0 | 0 | 0 |
05/06/2023 |
3.54
|
2,400 | 3.48 | 3.54 | 3.50 | 0 | 0 | 0 |
02/06/2023 |
3.48
|
2,500 | 3.47 | 3.48 | 3.45 | 0 | 0 | 0 |
01/06/2023 |
3.47
|
6,300 | 3.47 | 3.54 | 3.45 | 0 | 0 | 0 |
31/05/2023 |
3.47
|
2,400 | 3.40 | 3.47 | 3.33 | 0 | 1,000 | -0.0 |
30/05/2023 |
3.40
|
2,300 | 3.32 | 3.45 | 3.35 | 0 | 0 | 0 |
29/05/2023 |
3.32
|
400 | 3.30 | 3.39 | 3.32 | 0 | 0 | 0 |
26/05/2023 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
25/05/2023 |
3.30
|
10,600 | 3.33 | 3.45 | 3.30 | 0 | 0 | 0 |
24/05/2023 |
3.33
|
900 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
23/05/2023 |
3.33
|
2,900 | 3.33 | 3.33 | 3.32 | 0 | 0 | 0 |
22/05/2023 |
3.33
|
4,500 | 3.38 | 3.38 | 3.33 | 0 | 0 | 0 |
19/05/2023 |
3.38
|
5,900 | 3.40 | 3.40 | 3.30 | 500 | 0 | 0.0 |
18/05/2023 |
3.40
|
100 | 3.35 | 3.40 | 3.40 | 0 | 0 | 0 |
17/05/2023 |
3.35
|
3,300 | 3.30 | 3.35 | 3.35 | 0 | 0 | 0 |
16/05/2023 |
3.30
|
9,300 | 3.30 | 3.35 | 3.29 | 5,300 | 0 | 0.0 |
15/05/2023 |
3.30
|
5,000 | 3.30 | 3.30 | 3.30 | 0 | 600 | -0.0 |
12/05/2023 |
3.30
|
7,000 | 3.30 | 3.35 | 3.30 | 5,000 | 0 | 0.0 |
11/05/2023 |
3.30
|
1,500 | 3.30 | 3.30 | 3.16 | 0 | 0 | 0 |
10/05/2023 |
3.30
|
1,400 | 3.25 | 3.30 | 3.25 | 0 | 0 | 0 |
09/05/2023 |
3.25
|
300 | 3.25 | 3.30 | 3.25 | 100 | 0 | 0.0 |
08/05/2023 |
3.25
|
12,200 | 3.21 | 3.40 | 3.25 | 0 | 0 | 0 |
05/05/2023 |
3.21
|
6,800 | 3.38 | 3.60 | 3.20 | 5,300 | 0 | 0.0 |
04/05/2023 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
28/04/2023 |
3.38
|
200 | 3.34 | 3.56 | 3.38 | 0 | 0 | 0 |
27/04/2023 |
3.34
|
1,500 | 3.34 | 3.34 | 3.20 | 1,400 | 0 | 0.0 |
26/04/2023 |
3.34
|
18,400 | 3.35 | 3.35 | 3.20 | 4,500 | 0 | 0.0 |
25/04/2023 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0.0 |
24/04/2023 |
3.35
|
200 | 3.23 | 3.35 | 3.23 | 0 | 0 | 0.0 |
21/04/2023 |
3.23
|
5,400 | 3.22 | 3.23 | 3.20 | 3,000 | 0 | 0.0 |
20/04/2023 |
3.22
|
2,100 | 3.22 | 3.25 | 3.22 | 1,800 | 0 | 0.0 |
19/04/2023 |
3.22
|
300 | 3.25 | 3.25 | 3.22 | 0 | 0 | 0.0 |
18/04/2023 |
3.25
|
500 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0.0 |
17/04/2023 |
3.25
|
11,500 | 3.25 | 3.25 | 3.15 | 3,000 | 0 | 0.0 |
14/04/2023 |
3.25
|
8,600 | 3.40 | 3.40 | 3.25 | 0 | 0 | 0.0 |
13/04/2023 |
3.40
|
2,100 | 3.40 | 3.45 | 3.40 | 0 | 0 | 0.0 |
12/04/2023 |
3.40
|
3,800 | 3.29 | 3.45 | 3.23 | 0 | 0 | 0.0 |
11/04/2023 |
3.29
|
8,100 | 3.22 | 3.29 | 3.22 | 5,000 | 0 | 0.0 |
10/04/2023 |
3.22
|
2,300 | 3.39 | 3.39 | 3.21 | 0 | 0 | 0.0 |
07/04/2023 |
3.39
|
15,000 | 3.25 | 3.40 | 3.30 | 3,000 | 0 | 0.0 |
06/04/2023 |
3.25
|
6,600 | 3.21 | 3.30 | 3.21 | 900 | 0 | 0.0 |
05/04/2023 |
3.21
|
4,200 | 3.20 | 3.35 | 3.20 | 3,000 | 0 | 0.0 |
04/04/2023 |
3.20
|
3,400 | 3.20 | 3.20 | 3.12 | 3,000 | 0 | 0.0 |
03/04/2023 |
3.20
|
7,000 | 3.20 | 3.25 | 3.19 | 3,000 | 0 | 0.0 |
31/03/2023 |
3.20
|
6,100 | 3.26 | 3.26 | 3.10 | 0 | 0 | 0.0 |
30/03/2023 |
3.26
|
4,500 | 3.26 | 3.27 | 3.09 | 3,000 | 0 | 0.0 |
29/03/2023 |
3.26
|
600 | 3.27 | 3.27 | 3.10 | 0 | 0 | 0.0 |
28/03/2023 |
3.27
|
8,300 | 3.27 | 3.27 | 3.27 | 3,000 | 0 | 0.0 |
27/03/2023 |
3.27
|
2,300 | 3.25 | 3.29 | 3.05 | 0 | 0 | 0 |
24/03/2023 |
3.25
|
6,100 | 3.20 | 3.25 | 3.20 | 3,300 | 0 | 0.0 |
23/03/2023 |
3.20
|
20,800 | 3.35 | 3.35 | 3.20 | 8,000 | 0 | 0.0 |
22/03/2023 |
3.35
|
3,000 | 3.40 | 3.40 | 3.20 | 2,000 | 0 | 0.0 |
21/03/2023 |
3.40
|
100 | 3.31 | 3.40 | 3.40 | 0 | 0 | 0.0 |
20/03/2023 |
3.31
|
1,500 | 3.32 | 3.40 | 3.20 | 0 | 0 | 0.0 |
17/03/2023 |
3.32
|
2,600 | 3.49 | 3.49 | 3.26 | 0 | 0 | 0.0 |
16/03/2023 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0.0 |
15/03/2023 |
3.49
|
3,000 | 3.40 | 3.49 | 3.21 | 200 | 0 | 0.0 |
14/03/2023 |
3.40
|
6,000 | 3.42 | 3.47 | 3.26 | 4,000 | 0 | 0.0 |
13/03/2023 |
3.42
|
21,700 | 3.66 | 3.66 | 3.41 | 2,000 | 0 | 0.0 |
10/03/2023 |
3.66
|
6,100 | 3.67 | 3.67 | 3.45 | 2,000 | 0 | 0.0 |
09/03/2023 |
3.67
|
13,900 | 3.53 | 3.70 | 3.31 | 0 | 0 | 0.0 |
08/03/2023 |
3.53
|
17,600 | 3.30 | 3.53 | 3.30 | 2,000 | 0 | 0.0 |
07/03/2023 |
3.30
|
25,500 | 3.40 | 3.60 | 3.19 | 0 | 0 | 0.0 |
06/03/2023 |
3.40
|
6,700 | 3.37 | 3.40 | 3.14 | 0 | 0 | 0.0 |
03/03/2023 |
3.37
|
100 | 3.38 | 3.38 | 3.37 | 0 | 0 | 0.0 |
02/03/2023 |
3.38
|
1,900 | 3.43 | 3.43 | 3.19 | 0 | 0 | 0.0 |
01/03/2023 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0.0 |
28/02/2023 |
3.43
|
6,300 | 3.35 | 3.43 | 3.12 | 0 | 0 | 0.0 |
27/02/2023 |
3.35
|
100 | 3.39 | 3.39 | 3.35 | 0 | 0 | 0.0 |
24/02/2023 |
3.39
|
1,500 | 3.48 | 3.48 | 3.24 | 0 | 0 | 0.0 |
23/02/2023 |
3.48
|
700 | 3.48 | 3.48 | 3.24 | 0 | 0 | 0.0 |
22/02/2023 |
3.48
|
1,100 | 3.48 | 3.48 | 3.24 | 0 | 0 | 0.0 |
21/02/2023 |
3.48
|
1,200 | 3.30 | 3.50 | 3.29 | 0 | 0 | 0.0 |
20/02/2023 |
3.30
|
8,400 | 3.12 | 3.30 | 2.91 | 0 | 0 | 0.0 |
17/02/2023 |
3.12
|
3,000 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0.0 |
16/02/2023 |
3.30
|
400 | 3.25 | 3.30 | 3.10 | 0 | 0 | 0.0 |
15/02/2023 |
3.25
|
700 | 3.29 | 3.29 | 3.10 | 0 | 0 | 0.0 |
14/02/2023 |
3.29
|
1,300 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0.0 |
13/02/2023 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0.0 |