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 | 0% | 0 | 0 | 0 |
1.43
1.43
1.43
|
2 tháng
(2024-07-22) |
-0.62 | -30.24% | 5,953,200 | 3,000 | 0.0 |
1.43
2.05
1.43
|
3 tháng
(2024-06-21) |
-1.06 | -42.57% | 9,324,900 | 4,900 | 0.0 |
1.43
2.49
1.43
|
6 tháng
(2024-03-25) |
-1.73 | -54.75% | 25,014,200 | 350,950 | 1.1 |
1.43
3.18
1.43
|
12 tháng
(2023-09-25) |
-2.35 | -62.17% | 55,576,000 | 359,650 | 1.1 |
1.43
3.88
1.43
|
24 tháng
(2022-09-30) |
-3.97 | -73.52% | 198,084,300 | 272,362 | 0.2 |
1.43
6.06
1.43
|
36 tháng
(2021-10-05) |
-4.69 | -76.63% | 411,697,800 | 151 | -2.4 |
1.43
18.10
1.43
|
60 tháng
(2019-10-16) |
-4.08 | -74.06% | 622,613,860 | -1,710,599 | -12.7 |
1.43
18.10
1.43
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
3.71
|
108,600 | 3.77 | 3.82 | 3.71 | 0 | 0 | 0.0 |
13/02/2023 |
3.77
|
185,100 | 3.98 | 4.02 | 3.76 | 0 | 0 | 0.0 |
10/02/2023 |
3.98
|
106,400 | 4.07 | 4.08 | 3.98 | 0 | 0 | 0.0 |
09/02/2023 |
4.07
|
127,000 | 3.98 | 4.07 | 3.96 | 0 | 0 | 0.0 |
08/02/2023 |
3.98
|
138,500 | 3.98 | 4.07 | 3.85 | 0 | 0 | 0.0 |
07/02/2023 |
3.98
|
204,900 | 4 | 4.10 | 3.97 | 0 | 0 | 0.0 |
06/02/2023 |
4
|
279,200 | 4.01 | 4.15 | 3.96 | 0 | 0 | 0.0 |
03/02/2023 |
4.01
|
376,600 | 4.12 | 4.19 | 4 | 2,500 | 0 | 0.0 |
02/02/2023 |
4.12
|
207,900 | 4.26 | 4.31 | 4.10 | 0 | 0 | 0.0 |
01/02/2023 |
4.26
|
1,107,700 | 4.07 | 4.35 | 4.05 | 0 | 0 | 0.0 |
31/01/2023 |
4.07
|
209,000 | 4.11 | 4.19 | 3.93 | 0 | 0 | 0.0 |
30/01/2023 |
4.11
|
492,800 | 3.97 | 4.16 | 3.98 | 0 | 0 | 0.0 |
27/01/2023 |
3.97
|
192,700 | 3.86 | 4 | 3.86 | 400 | 0 | 0.0 |
19/01/2023 |
3.86
|
164,900 | 3.87 | 3.93 | 3.82 | 0 | 0 | 0.0 |
18/01/2023 |
3.87
|
105,600 | 3.80 | 3.88 | 3.77 | 1,300 | 0 | 0.0 |
17/01/2023 |
3.80
|
56,400 | 3.76 | 3.80 | 3.76 | 0 | 0 | -0.0 |
16/01/2023 |
3.76
|
56,100 | 3.80 | 3.83 | 3.69 | 0 | 0 | -0.0 |
13/01/2023 |
3.80
|
73,400 | 3.83 | 3.88 | 3.57 | 0 | 5 | -0.0 |
12/01/2023 |
3.83
|
73,500 | 3.86 | 3.91 | 3.80 | 0 | 0 | 0.0 |
11/01/2023 |
3.86
|
134,600 | 3.81 | 3.90 | 3.81 | 0 | 0 | 0.0 |
10/01/2023 |
3.81
|
141,100 | 3.78 | 3.83 | 3.77 | 0 | 0 | 0.0 |
09/01/2023 |
3.78
|
79,700 | 3.80 | 3.84 | 3.78 | 0 | 0 | 0.0 |
06/01/2023 |
3.80
|
118,300 | 3.83 | 3.87 | 3.75 | 6,000 | 0 | 0.0 |
05/01/2023 |
3.83
|
123,000 | 3.84 | 3.90 | 3.79 | 6,000 | 0 | 0.0 |
04/01/2023 |
3.84
|
293,600 | 3.92 | 3.93 | 3.83 | 3,000 | 0 | 0.0 |
03/01/2023 |
3.92
|
180,700 | 3.79 | 3.92 | 3.60 | 6,000 | 0 | 0.0 |
30/12/2022 |
3.79
|
202,000 | 3.68 | 3.80 | 3.68 | 0 | 0 | 0.0 |
29/12/2022 |
3.68
|
81,400 | 3.62 | 3.68 | 3.59 | 2,000 | 0 | 0.0 |
28/12/2022 |
3.62
|
76,100 | 3.59 | 3.63 | 3.50 | 2,000 | 0 | 0.0 |
27/12/2022 |
3.59
|
92,300 | 3.52 | 3.60 | 3.33 | 2,000 | 0 | 0.0 |
26/12/2022 |
3.52
|
117,200 | 3.78 | 3.78 | 3.52 | 2,000 | 500 | 0.0 |
23/12/2022 |
3.78
|
142,600 | 3.69 | 3.78 | 3.60 | 2,000 | 0 | 0.0 |
22/12/2022 |
3.69
|
150,900 | 3.69 | 3.80 | 3.54 | 2,000 | 0 | 0.0 |
21/12/2022 |
3.69
|
142,600 | 3.85 | 3.90 | 3.61 | 4,000 | 0 | 0.0 |
20/12/2022 |
3.85
|
221,200 | 3.97 | 3.98 | 3.72 | 4,000 | 0 | 0.0 |
19/12/2022 |
3.97
|
188,500 | 3.93 | 4 | 3.93 | 0 | 0 | -0.0 |
16/12/2022 |
3.93
|
526,100 | 4.03 | 4.03 | 3.87 | 2,000 | 3,000 | -0.0 |
15/12/2022 |
4.03
|
150,000 | 3.98 | 4.05 | 3.95 | 0 | 0 | 0.0 |
14/12/2022 |
3.98
|
204,600 | 3.91 | 4.08 | 3.94 | 0 | 0 | 0.0 |
13/12/2022 |
3.91
|
266,600 | 4 | 4 | 3.83 | 2,000 | 0 | 0.0 |
12/12/2022 |
4
|
237,000 | 3.98 | 4.20 | 3.98 | 4,000 | 0 | 0.0 |
09/12/2022 |
3.98
|
183,200 | 4.10 | 4.19 | 3.95 | 0 | 0 | 0.0 |
08/12/2022 |
4.10
|
545,600 | 4.05 | 4.25 | 4 | 0 | 0 | 0.0 |
07/12/2022 |
4.05
|
371,600 | 4.35 | 4.35 | 4.05 | 2,000 | 0 | 0.0 |
06/12/2022 |
4.35
|
900,400 | 4.17 | 4.46 | 4.06 | 3,200 | 0 | 0.0 |
05/12/2022 |
4.17
|
383,600 | 4.09 | 4.27 | 4.07 | 2,000 | 3,001 | -0.0 |
02/12/2022 |
4.09
|
369,000 | 4.15 | 4.18 | 3.89 | 2,000 | 0 | 0.0 |
01/12/2022 |
4.15
|
529,200 | 4 | 4.26 | 3.85 | 4,000 | 0 | 0.0 |
30/11/2022 |
4
|
256,000 | 3.86 | 4 | 3.83 | 8,000 | 0 | 0.0 |
29/11/2022 |
3.86
|
312,100 | 3.67 | 3.92 | 3.76 | 4,000 | 0 | 0.0 |
28/11/2022 |
3.67
|
289,900 | 3.43 | 3.67 | 3.57 | 0 | 0 | -0.0 |
25/11/2022 |
3.43
|
219,200 | 3.40 | 3.56 | 3.35 | 0 | 1,800 | -0.0 |
24/11/2022 |
3.40
|
49,400 | 3.50 | 3.56 | 3.36 | 0 | 1,000 | -0.0 |
23/11/2022 |
3.50
|
122,300 | 3.68 | 3.68 | 3.50 | 0 | 3,500 | -0.0 |
22/11/2022 |
3.68
|
325,500 | 3.55 | 3.74 | 3.50 | 0 | 3,800 | -0.0 |
21/11/2022 |
3.55
|
122,900 | 3.48 | 3.58 | 3.50 | 0 | 2,600 | -0.0 |
18/11/2022 |
3.48
|
182,100 | 3.39 | 3.51 | 3.18 | 0 | 3,100 | -0.0 |
17/11/2022 |
3.39
|
124,500 | 3.17 | 3.39 | 3.28 | 0 | 2,100 | -0.0 |
16/11/2022 |
3.17
|
236,400 | 2.97 | 3.17 | 2.77 | 0 | 2,900 | -0.0 |
15/11/2022 |
2.97
|
164,800 | 3.19 | 3.19 | 2.97 | 0 | 600 | -0.0 |
14/11/2022 |
3.19
|
171,500 | 3.42 | 3.42 | 3.19 | 0 | 2,500 | -0.0 |
11/11/2022 |
3.42
|
75,900 | 3.59 | 3.60 | 3.42 | 0 | 3,200 | -0.0 |
10/11/2022 |
3.59
|
122,900 | 3.79 | 3.90 | 3.53 | 0 | 2,700 | -0.0 |
09/11/2022 |
3.79
|
102,900 | 3.78 | 3.93 | 3.78 | 0 | 3,100 | -0.0 |
08/11/2022 |
3.78
|
89,900 | 3.80 | 3.89 | 3.60 | 0 | 5,300 | -0.0 |
07/11/2022 |
3.80
|
103,900 | 4.07 | 4.07 | 3.79 | 0 | 3,200 | -0.0 |
04/11/2022 |
4.07
|
239,200 | 4.09 | 4.30 | 3.95 | 0 | 2,900 | -0.0 |
03/11/2022 |
4.09
|
132,300 | 4.08 | 4.17 | 4.05 | 0 | 3,000 | -0.0 |
02/11/2022 |
4.08
|
64,200 | 4.04 | 4.18 | 4.05 | 0 | 3,100 | -0.0 |
01/11/2022 |
4.04
|
183,400 | 4.02 | 4.14 | 4 | 0 | 3,500 | -0.0 |
31/10/2022 |
4.02
|
161,100 | 4.16 | 4.17 | 3.95 | 0 | 3,300 | -0.0 |
28/10/2022 |
4.16
|
100,200 | 4.16 | 4.30 | 4.14 | 0 | 3,600 | -0.0 |
27/10/2022 |
4.16
|
132,800 | 4.07 | 4.20 | 4 | 0 | 4,500 | -0.0 |
26/10/2022 |
4.07
|
87,400 | 4.10 | 4.30 | 4.05 | 0 | 3,600 | -0.0 |
25/10/2022 |
4.10
|
269,600 | 4.26 | 4.30 | 3.97 | 0 | 4,100 | -0.0 |
24/10/2022 |
4.26
|
311,400 | 4.57 | 4.59 | 4.26 | 2,200 | 3,200 | -0.0 |
21/10/2022 |
4.57
|
270,600 | 4.91 | 4.91 | 4.57 | 0 | 5,800 | -0.0 |
20/10/2022 |
4.91
|
67,600 | 4.97 | 5.03 | 4.88 | 0 | 3,000 | -0.0 |
19/10/2022 |
4.97
|
58,900 | 5.02 | 5.08 | 4.90 | 0 | 2,800 | -0.0 |
18/10/2022 |
5.02
|
120,900 | 4.99 | 5.08 | 4.99 | 4,500 | 0 | 0.0 |
17/10/2022 |
4.99
|
116,300 | 5.03 | 5.03 | 4.68 | 1,700 | 3,500 | -0.0 |
14/10/2022 |
5.03
|
158,700 | 4.93 | 5.07 | 4.96 | 3,600 | 0 | 0.0 |
13/10/2022 |
4.93
|
64,500 | 4.93 | 5.10 | 4.80 | 0 | 6,902 | -0.0 |
12/10/2022 |
4.93
|
136,400 | 4.79 | 5 | 4.76 | 1,200 | 2,900 | -0.0 |
11/10/2022 |
4.79
|
290,700 | 4.74 | 4.95 | 4.74 | 0 | 8,300 | -0.0 |
10/10/2022 |
4.74
|
197,200 | 4.64 | 4.75 | 4.40 | 13,500 | 0 | 0.1 |
07/10/2022 |
4.64
|
306,200 | 4.95 | 4.95 | 4.61 | 4,400 | 2,200 | 0.0 |
06/10/2022 |
4.95
|
98,000 | 5.17 | 5.25 | 4.95 | 0 | 2,500 | -0.0 |
05/10/2022 |
5.17
|
146,200 | 5.02 | 5.30 | 5.06 | 2,900 | 200 | 0.0 |
04/10/2022 |
5.02
|
142,600 | 5.11 | 5.30 | 4.90 | 2,700 | 5,000 | -0.0 |
03/10/2022 |
5.11
|
90,700 | 5.40 | 5.60 | 5.11 | 0 | 10,000 | -0.1 |
30/09/2022 |
5.40
|
193,900 | 5.37 | 5.40 | 5.19 | 1,900 | 6,800 | -0.0 |
29/09/2022 |
5.37
|
146,500 | 5.35 | 5.58 | 5.35 | 900 | 6,300 | -0.0 |
28/09/2022 |
5.35
|
135,600 | 5.50 | 5.62 | 5.33 | 1,000 | 8,900 | -0.0 |
27/09/2022 |
5.50
|
123,300 | 5.63 | 5.67 | 5.50 | 0 | 12,900 | -0.1 |
26/09/2022 |
5.63
|
165,900 | 5.88 | 5.88 | 5.50 | 800 | 12,302 | -0.1 |
23/09/2022 |
5.88
|
165,300 | 5.80 | 6 | 5.80 | 10,600 | 0 | 0.1 |
22/09/2022 |
5.80
|
169,900 | 5.79 | 5.85 | 5.76 | 7,300 | 100 | 0.0 |
21/09/2022 |
5.79
|
62,400 | 5.77 | 5.84 | 5.72 | 1,900 | 0 | 0.0 |
20/09/2022 |
5.77
|
179,600 | 5.80 | 5.82 | 5.68 | 8,000 | 6,400 | 0.0 |