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) |
-0.20 | -10.53% | 12,643,700 | -192,400 | -0.3 |
1.50
1.90
1.70
|
2 tháng
(2024-07-22) |
-0.20 | -10.53% | 37,060,600 | -20,200 | -0.0 |
1.50
2
1.70
|
3 tháng
(2024-06-21) |
-0.50 | -22.73% | 45,593,300 | -44,701 | -0.1 |
1.50
2.20
1.70
|
6 tháng
(2024-03-25) |
-0.90 | -34.62% | 101,898,900 | -90,596 | -0.2 |
1.50
2.80
1.70
|
12 tháng
(2023-09-25) |
-1.30 | -43.33% | 253,820,900 | 100,258 | 0.5 |
1.50
3.10
1.70
|
24 tháng
(2022-09-30) |
-1.50 | -46.88% | 820,939,710 | 260,500 | 0.7 |
1.20
3.90
1.70
|
36 tháng
(2021-10-05) |
-1.70 | -50% | 2,081,661,202 | 289,370 | 1.7 |
1.20
14.10
1.70
|
60 tháng
(2019-10-16) |
0.90 | 112.50% | 2,637,460,381 | 313,920 | 1.9 |
0.50
14.10
1.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
3.30
|
1,258,000 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
06/07/2023 |
3.30
|
1,447,800 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
05/07/2023 |
3.30
|
1,047,306 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
04/07/2023 |
3.40
|
1,548,187 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
03/07/2023 |
3.30
|
606,924 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
30/06/2023 |
3.20
|
2,065,720 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
29/06/2023 |
3.20
|
1,711,862 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
28/06/2023 |
3.40
|
1,784,791 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
27/06/2023 |
3.40
|
1,989,351 | 3.30 | 3.50 | 3.20 | 100 | 0 | 0.0 |
26/06/2023 |
3.30
|
2,952,579 | 3.40 | 3.50 | 3.20 | 0 | 2,100 | -0.0 |
23/06/2023 |
3.40
|
2,332,486 | 3.50 | 3.50 | 3.30 | 100 | 0 | 0.0 |
22/06/2023 |
3.50
|
2,283,591 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
21/06/2023 |
3.40
|
1,955,423 | 3.50 | 3.50 | 3.30 | 0 | 100 | -0.0 |
20/06/2023 |
3.50
|
2,517,223 | 3.20 | 3.50 | 3.20 | 400 | 0 | 0.0 |
19/06/2023 |
3.20
|
5,173,236 | 3.50 | 3.50 | 3.10 | 10,500 | 0 | 0.0 |
16/06/2023 |
3.50
|
5,316,761 | 3.60 | 3.70 | 3.30 | 1,000 | 0 | 0.0 |
15/06/2023 |
3.60
|
3,724,059 | 3.70 | 3.70 | 3.40 | 1,500 | 0 | 0.0 |
14/06/2023 |
3.70
|
9,746,598 | 3.60 | 4.10 | 3.50 | 0 | 1,500 | -0.0 |
13/06/2023 |
3.60
|
3,898,106 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
12/06/2023 |
3.70
|
4,596,682 | 3.40 | 3.80 | 3.40 | 0 | 100 | -0.0 |
09/06/2023 |
3.40
|
3,590,477 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
08/06/2023 |
3.50
|
6,013,411 | 3.70 | 3.70 | 3.40 | 0 | 1,700 | -0.0 |
07/06/2023 |
3.70
|
4,140,884 | 3.70 | 3.80 | 3.50 | 100 | 0 | 0.0 |
06/06/2023 |
3.70
|
8,010,082 | 3.40 | 3.70 | 3.20 | 0 | 202,400 | -0.7 |
05/06/2023 |
3.40
|
3,635,766 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
02/06/2023 |
3.40
|
8,831,554 | 3.60 | 3.90 | 3.10 | 3,300 | 0 | 0.0 |
01/06/2023 |
3.60
|
6,582,718 | 3.30 | 3.60 | 3.30 | 0 | 300 | -0.0 |
31/05/2023 |
3.30
|
15,406,266 | 2.90 | 3.30 | 2.80 | 131,800 | 300 | 0.4 |
30/05/2023 |
2.90
|
2,633,180 | 2.80 | 3 | 2.80 | 3,000 | 0 | 0.0 |
29/05/2023 |
2.80
|
737,749 | 2.70 | 2.80 | 2.70 | 70,200 | 0 | 0.2 |
26/05/2023 |
2.70
|
2,084,014 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
25/05/2023 |
2.60
|
2,471,160 | 2.70 | 2.70 | 2.50 | 100 | 0 | 0.0 |
24/05/2023 |
2.70
|
2,989,358 | 2.70 | 2.80 | 2.60 | 0 | 1,500 | -0.0 |
23/05/2023 |
2.70
|
2,070,050 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
22/05/2023 |
2.70
|
4,173,262 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
19/05/2023 |
2.60
|
4,863,556 | 2.90 | 2.90 | 2.50 | 0 | 10,000 | -0.0 |
18/05/2023 |
2.90
|
2,926,661 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
17/05/2023 |
2.80
|
8,496,833 | 2.70 | 2.90 | 2.60 | 10,000 | 0 | 0.0 |
16/05/2023 |
2.70
|
6,272,989 | 2.50 | 2.70 | 2.50 | 0 | 316,521 | -0.9 |
15/05/2023 |
2.50
|
2,836,169 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
12/05/2023 |
2.40
|
1,534,647 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
11/05/2023 |
2.50
|
1,958,176 | 2.60 | 2.70 | 2.40 | 800 | 0 | 0.0 |
10/05/2023 |
2.60
|
7,147,045 | 2.40 | 2.70 | 2.40 | 343,621 | 0 | 0.9 |
09/05/2023 |
2.40
|
617,420 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
08/05/2023 |
2.40
|
2,735,750 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
05/05/2023 |
2.40
|
698,591 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
04/05/2023 |
2.40
|
637,456 | 2.40 | 2.40 | 2.20 | 0 | 500 | -0.0 |
28/04/2023 |
2.40
|
767,813 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
27/04/2023 |
2.30
|
708,300 | 2.40 | 2.40 | 2.20 | 500 | 0 | 0.0 |
26/04/2023 |
2.40
|
524,000 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
25/04/2023 |
2.40
|
953,381 | 2.30 | 2.40 | 2.20 | 100 | 0 | 0.0 |
24/04/2023 |
2.30
|
239,470 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
21/04/2023 |
2.20
|
996,032 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
20/04/2023 |
2.30
|
416,888 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
19/04/2023 |
2.30
|
874,768 | 2.40 | 2.40 | 2.30 | 3,000 | 0 | 0.0 |
18/04/2023 |
2.40
|
325,600 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
17/04/2023 |
2.40
|
341,850 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
14/04/2023 |
2.30
|
1,921,856 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
13/04/2023 |
2.40
|
1,047,797 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
12/04/2023 |
2.40
|
1,320,933 | 2.50 | 2.50 | 2.30 | 200 | 0 | 0.0 |
11/04/2023 |
2.50
|
2,147,136 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
10/04/2023 |
2.50
|
1,900,877 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
07/04/2023 |
2.50
|
3,969,585 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
06/04/2023 |
2.60
|
4,368,495 | 2.60 | 2.80 | 2.50 | 39,000 | 0 | 0.1 |
05/04/2023 |
2.60
|
8,270,294 | 2.40 | 2.60 | 2.30 | 0 | 0 | 0 |
04/04/2023 |
2.40
|
756,688 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
03/04/2023 |
2.30
|
731,200 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
31/03/2023 |
2.30
|
636,511 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
30/03/2023 |
2.30
|
751,139 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
29/03/2023 |
2.40
|
1,020,341 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
28/03/2023 |
2.40
|
608,130 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
27/03/2023 |
2.40
|
488,429 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
24/03/2023 |
2.40
|
344,301 | 2.50 | 2.50 | 2.30 | 100 | 0 | 0.0 |
23/03/2023 |
2.50
|
62,800 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
22/03/2023 |
2.50
|
939,525 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
21/03/2023 |
2.40
|
1,511,383 | 2.40 | 2.50 | 2.30 | 200 | 0 | 0.0 |
20/03/2023 |
2.40
|
3,794,694 | 2.30 | 2.50 | 2.20 | 49,800 | 0 | 0.1 |
17/03/2023 |
2.30
|
3,443,333 | 2.20 | 2.40 | 2.20 | 0 | 0 | 0 |
16/03/2023 |
2.20
|
567,700 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
15/03/2023 |
2.30
|
982,243 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
14/03/2023 |
2.20
|
1,510,200 | 2.30 | 2.30 | 2.10 | 100 | 0 | 0.0 |
13/03/2023 |
2.30
|
894,411 | 2.30 | 2.30 | 2.10 | 1,200 | 0 | 0.0 |
10/03/2023 |
2.30
|
1,111,420 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
09/03/2023 |
2.30
|
345,250 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
08/03/2023 |
2.20
|
316,708 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
07/03/2023 |
2.30
|
284,292 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
06/03/2023 |
2.30
|
1,374,100 | 2.20 | 2.40 | 2.20 | 0 | 0 | 0 |
03/03/2023 |
2.20
|
648,700 | 2.20 | 2.30 | 2.20 | 0 | 18,200 | -0.0 |
02/03/2023 |
2.20
|
537,400 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
01/03/2023 |
2.20
|
1,120,000 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
28/02/2023 |
2.30
|
1,018,530 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
27/02/2023 |
2.20
|
1,258,528 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
24/02/2023 |
2.40
|
1,069,300 | 2.40 | 2.40 | 2.30 | 13,200 | 0 | 0.0 |
23/02/2023 |
2.40
|
1,255,921 | 2.40 | 2.40 | 2.20 | 5,800 | 0 | 0.0 |
22/02/2023 |
2.40
|
2,384,346 | 2.50 | 2.50 | 2.30 | 5,000 | 0 | 0.0 |
21/02/2023 |
2.50
|
1,053,724 | 2.50 | 2.60 | 2.40 | 0 | 2,300 | -0.0 |
20/02/2023 |
2.50
|
3,889,688 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
16/02/2023 |
2.40
|
1,437,983 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
15/02/2023 |
2.30
|
1,289,924 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
14/02/2023 |
2.30
|
2,845,301 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |