Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.10 | -3.57% | 2,801,548 | -33,000 | -0.1 |
2.60
2.80
2.70
|
2 tháng
(2024-09-23) |
-0.40 | -12.90% | 5,887,697 | -31,100 | -0.1 |
2.60
3.10
2.70
|
3 tháng
(2024-08-23) |
-0.20 | -6.90% | 10,993,924 | -55,578 | -0.2 |
2.60
3.10
2.70
|
6 tháng
(2024-05-27) |
-1.60 | -37.21% | 37,266,641 | -75,778 | -0.3 |
2.60
4.50
2.70
|
12 tháng
(2023-11-27) |
-1.30 | -32.50% | 131,724,415 | 8,317 | 0.1 |
2.60
5.60
2.70
|
24 tháng
(2022-12-02) |
0.20 | 8% | 265,450,628 | 24,217 | 0.2 |
1.80
5.60
2.70
|
36 tháng
(2021-12-07) |
-5.20 | -65.82% | 435,987,446 | 94,445 | 0.8 |
1.60
9.20
2.70
|
60 tháng
(2019-12-18) |
0.10 | 3.85% | 765,451,812 | -226,192 | -0.6 |
1.50
9.20
2.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2023 |
3.80
|
591,700 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
11/09/2023 |
3.70
|
953,500 | 3.90 | 4.10 | 3.70 | 0 | 0 | 0 |
08/09/2023 |
3.90
|
500,900 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
07/09/2023 |
3.90
|
518,800 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
06/09/2023 |
4
|
521,900 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
05/09/2023 |
3.90
|
329,300 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
31/08/2023 |
3.80
|
301,900 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
30/08/2023 |
3.80
|
321,900 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
29/08/2023 |
3.80
|
714,800 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
28/08/2023 |
3.70
|
317,800 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
25/08/2023 |
3.70
|
189,700 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
24/08/2023 |
3.80
|
391,100 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
23/08/2023 |
3.70
|
208,000 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
22/08/2023 |
3.70
|
482,300 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
21/08/2023 |
3.70
|
203,100 | 3.60 | 3.70 | 3.40 | 3,000 | 0 | 0.0 |
18/08/2023 |
3.60
|
1,642,300 | 4 | 4 | 3.60 | 0 | 0 | 0 |
17/08/2023 |
4
|
266,700 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
16/08/2023 |
4.10
|
890,300 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
15/08/2023 |
4.10
|
769,800 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
14/08/2023 |
4.20
|
716,400 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
11/08/2023 |
4.10
|
937,400 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
10/08/2023 |
4
|
653,200 | 4.30 | 4.40 | 3.90 | 300 | 0 | 0.0 |
09/08/2023 |
4.30
|
1,675,400 | 4 | 4.40 | 4 | 37,000 | 0 | 0.2 |
08/08/2023 |
4
|
1,338,400 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
07/08/2023 |
3.70
|
906,100 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
04/08/2023 |
3.70
|
435,800 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
03/08/2023 |
3.50
|
672,800 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
02/08/2023 |
3.60
|
207,800 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
01/08/2023 |
3.50
|
577,100 | 3.70 | 3.80 | 3.50 | 0 | 30,900 | -0.1 |
31/07/2023 |
3.70
|
357,000 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
28/07/2023 |
3.70
|
1,211,000 | 3.60 | 3.90 | 3.50 | 0 | 0 | 0 |
27/07/2023 |
3.60
|
553,100 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
26/07/2023 |
3.60
|
829,600 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
25/07/2023 |
3.60
|
643,000 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
24/07/2023 |
3.70
|
983,000 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
21/07/2023 |
3.70
|
1,100,000 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
20/07/2023 |
3.60
|
1,256,400 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
19/07/2023 |
3.70
|
1,525,400 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
18/07/2023 |
3.70
|
3,081,700 | 3.60 | 3.90 | 3.50 | 1,800 | 0 | 0.0 |
17/07/2023 |
3.60
|
1,462,200 | 3.30 | 3.60 | 3.40 | 0 | 31,000 | -0.1 |
14/07/2023 |
3.30
|
2,565,900 | 3 | 3.30 | 2.90 | 0 | 13,600 | -0.0 |
13/07/2023 |
3
|
127,700 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
12/07/2023 |
2.90
|
167,100 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
11/07/2023 |
2.90
|
253,700 | 3 | 3 | 2.90 | 0 | 0 | 0 |
10/07/2023 |
3
|
140,600 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
07/07/2023 |
2.90
|
135,300 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
06/07/2023 |
2.90
|
338,800 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
05/07/2023 |
2.90
|
303,010 | 3 | 3 | 2.80 | 0 | 0 | 0 |
04/07/2023 |
3
|
175,159 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
03/07/2023 |
2.90
|
116,310 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
30/06/2023 |
2.90
|
166,282 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
29/06/2023 |
2.90
|
247,110 | 3 | 3 | 2.90 | 0 | 0 | 0 |
28/06/2023 |
3
|
397,000 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
27/06/2023 |
2.90
|
107,085 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
26/06/2023 |
2.90
|
766,071 | 3 | 3.10 | 2.80 | 11,600 | 0 | 0.0 |
23/06/2023 |
3
|
451,270 | 3 | 3.20 | 3 | 0 | 0 | 0 |
22/06/2023 |
3
|
100,520 | 3 | 3.10 | 3 | 0 | 0 | 0 |
21/06/2023 |
3
|
527,231 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
20/06/2023 |
3
|
279,232 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
19/06/2023 |
2.90
|
683,000 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
16/06/2023 |
2.90
|
818,004 | 3 | 3.20 | 2.90 | 0 | 0 | 0 |
15/06/2023 |
3
|
614,411 | 3.10 | 3.20 | 2.90 | 0 | 0 | 0 |
14/06/2023 |
3.10
|
1,226,212 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
13/06/2023 |
3.10
|
614,903 | 3 | 3.20 | 3 | 0 | 0 | 0 |
12/06/2023 |
3
|
510,700 | 3 | 3.20 | 3 | 0 | 0 | 0 |
09/06/2023 |
3
|
341,803 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
08/06/2023 |
3
|
1,572,580 | 3.20 | 3.30 | 3 | 60,000 | 1,100 | 0.2 |
07/06/2023 |
3.20
|
819,162 | 3.20 | 3.30 | 3.10 | 1,000 | 0 | 0.0 |
06/06/2023 |
3.20
|
896,023 | 3 | 3.20 | 2.90 | 0 | 0 | 0 |
05/06/2023 |
3
|
664,700 | 3 | 3.10 | 2.90 | 1,000 | 0 | 0.0 |
02/06/2023 |
3
|
1,761,501 | 3 | 3.20 | 2.80 | 0 | 0 | 0 |
01/06/2023 |
3
|
1,604,075 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
31/05/2023 |
2.80
|
1,402,813 | 2.50 | 2.80 | 2.50 | 0 | 0 | 0 |
30/05/2023 |
2.50
|
614,900 | 2.60 | 2.70 | 2.50 | 0 | 10,000 | -0.0 |
29/05/2023 |
2.60
|
1,009,780 | 2.40 | 2.60 | 2.30 | 0 | 0 | 0 |
26/05/2023 |
2.40
|
324,211 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
25/05/2023 |
2.30
|
770,094 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
24/05/2023 |
2.40
|
295,821 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
23/05/2023 |
2.40
|
1,404,156 | 2.30 | 2.50 | 2.30 | 0 | 0 | 0 |
22/05/2023 |
2.30
|
313,958 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
19/05/2023 |
2.30
|
1,131,270 | 2.30 | 2.50 | 2.20 | 100 | 0 | 0.0 |
18/05/2023 |
2.30
|
1,252,650 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
17/05/2023 |
2.20
|
102,527 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
16/05/2023 |
2.10
|
282,752 | 2.20 | 2.20 | 2 | 0 | 0 | 0 |
15/05/2023 |
2.20
|
372,400 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
12/05/2023 |
2.10
|
542,300 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
11/05/2023 |
2.20
|
770,200 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
10/05/2023 |
2.10
|
166,153 | 1.90 | 2.10 | 2 | 0 | 0 | 0 |
09/05/2023 |
1.90
|
317,202 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
08/05/2023 |
2
|
66,237 | 2 | 2 | 1.90 | 0 | 0 | 0 |
05/05/2023 |
2
|
58,953 | 2 | 2 | 1.90 | 0 | 0 | 0 |
04/05/2023 |
2
|
100,937 | 2 | 2 | 1.90 | 0 | 0 | 0 |
28/04/2023 |
2
|
169,402 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
27/04/2023 |
2
|
145,700 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
26/04/2023 |
2.10
|
84,792 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
25/04/2023 |
2
|
337,350 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
24/04/2023 |
1.90
|
173,516 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
21/04/2023 |
2
|
171,000 | 2 | 2.10 | 2 | 0 | 0 | 0 |
20/04/2023 |
2
|
124,151 | 2 | 2.10 | 2 | 0 | 0 | 0 |
19/04/2023 |
2
|
24,504 | 2 | 2.10 | 2 | 0 | 0 | 0 |