Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 182,700 | 0 | 0 |
2.90
3.20
3.10
|
2 tháng
(2024-07-22) |
-0.20 | -6.06% | 743,900 | 0 | 0 |
2.90
3.30
3.10
|
3 tháng
(2024-06-24) |
-0.30 | -8.82% | 1,340,900 | 0 | 0 |
2.90
3.50
3.10
|
6 tháng
(2024-03-25) |
-0.90 | -22.50% | 3,508,196 | 0 | 0 |
2.90
4
3.10
|
12 tháng
(2023-09-26) |
-1.80 | -36.73% | 8,563,423 | 0 | 0 |
2.90
4.90
3.10
|
24 tháng
(2022-10-03) |
-1.10 | -26.19% | 33,707,025 | 0 | 0 |
2.60
6.30
3.10
|
36 tháng
(2021-10-06) |
-11.40 | -78.62% | 44,851,748 | 0 | 0 |
2.60
21.80
3.10
|
60 tháng
(2019-10-17) |
-1.30 | -29.55% | 53,164,161 | -152,090 | -0.5 |
2.60
27.20
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
2.80
|
31,700 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
13/02/2023 |
2.70
|
73,882 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
10/02/2023 |
2.80
|
31,005 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
09/02/2023 |
2.80
|
104,601 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
08/02/2023 |
2.90
|
24,111 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
07/02/2023 |
2.90
|
40,500 | 3 | 3 | 2.90 | 0 | 0 | 0 |
06/02/2023 |
3
|
36,600 | 3 | 3 | 2.90 | 0 | 0 | 0 |
03/02/2023 |
3
|
110,000 | 3 | 3 | 2.90 | 0 | 0 | 0 |
02/02/2023 |
3
|
39,200 | 3 | 3.10 | 3 | 0 | 0 | 0 |
01/02/2023 |
3
|
855,262 | 2.90 | 3.20 | 2.90 | 0 | 0 | 0 |
31/01/2023 |
2.90
|
73,600 | 3 | 3 | 2.80 | 0 | 0 | 0 |
30/01/2023 |
3
|
111,265 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
27/01/2023 |
2.80
|
48,233 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
19/01/2023 |
2.70
|
56,950 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
18/01/2023 |
2.80
|
34,700 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
17/01/2023 |
2.80
|
23,200 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
16/01/2023 |
2.70
|
13,100 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
13/01/2023 |
2.70
|
36,100 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
12/01/2023 |
2.70
|
19,000 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
11/01/2023 |
2.70
|
55,900 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
10/01/2023 |
2.80
|
226,400 | 2.90 | 2.90 | 2.60 | 0 | 0 | 0 |
09/01/2023 |
2.90
|
111,300 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
06/01/2023 |
2.90
|
98,800 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
05/01/2023 |
2.90
|
8,900 | 3 | 3 | 2.90 | 0 | 0 | 0 |
04/01/2023 |
3
|
389,900 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
03/01/2023 |
3
|
19,700 | 3 | 3 | 2.90 | 0 | 0 | 0 |
30/12/2022 |
3
|
29,000 | 2.90 | 3.20 | 2.90 | 0 | 0 | 0 |
29/12/2022 |
2.90
|
39,000 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
28/12/2022 |
2.90
|
49,900 | 3 | 3 | 2.90 | 0 | 0 | 0 |
27/12/2022 |
3
|
17,000 | 3 | 3 | 2.90 | 0 | 0 | 0 |
26/12/2022 |
3
|
184,000 | 3.30 | 3.30 | 2.90 | 0 | 0 | 0 |
23/12/2022 |
3.30
|
22,710 | 3 | 3.40 | 3 | 0 | 0 | 0 |
22/12/2022 |
3
|
42,300 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
21/12/2022 |
2.90
|
16,164 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
20/12/2022 |
2.90
|
20,401 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
19/12/2022 |
2.90
|
54,700 | 3 | 3 | 2.80 | 0 | 0 | 0 |
16/12/2022 |
3
|
72,800 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
15/12/2022 |
3.20
|
5,600 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
14/12/2022 |
3.20
|
9,600 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
13/12/2022 |
3.10
|
16,600 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
12/12/2022 |
3.20
|
23,591 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
09/12/2022 |
3.30
|
27,260 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
08/12/2022 |
3.30
|
22,096 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
07/12/2022 |
3.30
|
4,900 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
06/12/2022 |
3.40
|
136,230 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
05/12/2022 |
3.60
|
74,721 | 4 | 4.30 | 3.60 | 0 | 0 | 0 |
02/12/2022 |
4
|
28,048 | 3.60 | 4 | 3.40 | 0 | 0 | 0 |
01/12/2022 |
3.60
|
125,003 | 3.30 | 3.70 | 3.30 | 0 | 0 | 0 |
30/11/2022 |
3.30
|
17,758 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
29/11/2022 |
3.30
|
13,104 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
28/11/2022 |
3.30
|
19,210 | 3.10 | 3.40 | 3.20 | 0 | 0 | 0 |
25/11/2022 |
3.10
|
6,500 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
24/11/2022 |
3.10
|
44,800 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
23/11/2022 |
3.30
|
44,153 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
22/11/2022 |
3.30
|
19,883 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
21/11/2022 |
3.20
|
41,722 | 3 | 3.30 | 3 | 0 | 0 | 0 |
18/11/2022 |
3
|
20,254 | 2.80 | 3.10 | 2.70 | 0 | 0 | 0 |
17/11/2022 |
2.80
|
35,306 | 2.80 | 3.10 | 2.80 | 0 | 0 | 0 |
16/11/2022 |
2.80
|
12,903 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
15/11/2022 |
2.80
|
10,700 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
14/11/2022 |
2.80
|
5,338 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
11/11/2022 |
2.70
|
21,500 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
10/11/2022 |
2.70
|
52,340 | 2.80 | 3.30 | 2.60 | 0 | 0 | 0 |
09/11/2022 |
2.80
|
18,440 | 2.80 | 3.10 | 2.80 | 0 | 0 | 0 |
08/11/2022 |
2.80
|
27,741 | 3 | 3 | 2.80 | 0 | 0 | 0 |
07/11/2022 |
3
|
17,900 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
04/11/2022 |
3.30
|
15,200 | 3.50 | 3.50 | 3.10 | 0 | 0 | 0 |
03/11/2022 |
3.50
|
20,840 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
02/11/2022 |
3.60
|
13,200 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
01/11/2022 |
3.50
|
14,200 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
31/10/2022 |
3.50
|
16,700 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
28/10/2022 |
3.40
|
34,280 | 3.80 | 3.80 | 3.40 | 0 | 0 | 0 |
27/10/2022 |
3.80
|
11,015 | 3.40 | 3.80 | 3.40 | 0 | 0 | 0 |
26/10/2022 |
3.40
|
30,300 | 4 | 4.20 | 3.30 | 0 | 0 | 0 |
25/10/2022 |
4
|
91,800 | 4.10 | 4.20 | 3.70 | 0 | 0 | 0 |
24/10/2022 |
4.10
|
51,400 | 4.90 | 4.90 | 4.10 | 0 | 0 | 0 |
21/10/2022 |
4.90
|
145,600 | 4.30 | 4.90 | 4.30 | 0 | 0 | 0 |
20/10/2022 |
4.30
|
184,400 | 4.20 | 4.30 | 4.30 | 0 | 0 | 0 |
19/10/2022 |
4.20
|
1,588,103 | 3.70 | 4.20 | 3.70 | 0 | 0 | 0 |
18/10/2022 |
3.70
|
3,400 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
17/10/2022 |
3.80
|
3,630 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
14/10/2022 |
3.90
|
16,896 | 4 | 4 | 3.50 | 0 | 0 | 0 |
13/10/2022 |
4
|
6,430 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
12/10/2022 |
3.80
|
3,600 | 3.50 | 3.90 | 3.20 | 0 | 0 | 0 |
11/10/2022 |
3.50
|
19,310 | 3.90 | 3.90 | 3.40 | 0 | 0 | 0 |
10/10/2022 |
3.90
|
4,400 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
07/10/2022 |
3.90
|
7,500 | 4.10 | 4.10 | 3.60 | 0 | 0 | 0 |
06/10/2022 |
4.10
|
5,222 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
05/10/2022 |
4.40
|
3,900 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
04/10/2022 |
4.40
|
7,019 | 4.20 | 4.50 | 4.40 | 0 | 0 | 0 |
03/10/2022 |
4.20
|
39,908 | 4.90 | 4.90 | 4.20 | 0 | 0 | 0 |
30/09/2022 |
4.90
|
0 | 5 | 4.90 | 5 | 0 | 0 | 0 |
29/09/2022 |
5
|
655 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
28/09/2022 |
4.90
|
1,186 | 5 | 5 | 4.90 | 0 | 0 | 0 |
27/09/2022 |
5
|
3,064 | 5 | 5 | 5 | 0 | 0 | 0 |
26/09/2022 |
5
|
2,400 | 5 | 5.20 | 5 | 0 | 0 | 0 |
23/09/2022 |
5
|
10,500 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
22/09/2022 |
5.20
|
1,802 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
21/09/2022 |
5.40
|
5,600 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
20/09/2022 |
5.10
|
11,300 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |