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) |
-0.19 | -4.96% | 4,068,900 | 7,400 | 0.0 |
3.60
3.84
3.64
|
2 tháng
(2024-07-22) |
-0.27 | -6.91% | 7,101,700 | -4,400 | -0.0 |
3.55
3.91
3.64
|
3 tháng
(2024-06-21) |
-0.61 | -14.35% | 14,141,900 | -42,204 | -0.2 |
3.55
4.48
3.64
|
6 tháng
(2024-03-25) |
-0.68 | -15.74% | 44,847,200 | -386,904 | -1.8 |
3.55
4.91
3.64
|
12 tháng
(2023-09-25) |
-0.26 | -6.67% | 114,132,600 | 14,648 | -0.0 |
3.39
4.91
3.64
|
24 tháng
(2022-09-30) |
-0.86 | -19.11% | 221,167,000 | -16,334 | -0.6 |
2.61
5.32
3.64
|
36 tháng
(2021-10-05) |
-1.71 | -31.96% | 635,210,200 | -21,296 | -1.8 |
2.61
15.80
3.64
|
60 tháng
(2019-10-16) |
0.11 | 3.12% | 1,009,232,120 | -147,766 | -2.2 |
2.17
15.80
3.64
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
3.70
|
7,700 | 3.69 | 3.86 | 3.70 | 0 | 0 | -0.0 |
13/02/2023 |
3.69
|
186,700 | 3.78 | 3.80 | 3.60 | 0 | 0 | -0.0 |
10/02/2023 |
3.78
|
43,900 | 3.84 | 3.90 | 3.76 | 0 | 0 | -0.0 |
09/02/2023 |
3.84
|
31,600 | 3.90 | 3.90 | 3.80 | 0 | 0 | -0.0 |
08/02/2023 |
3.90
|
86,600 | 3.90 | 3.90 | 3.86 | 0 | 0 | -0.0 |
07/02/2023 |
3.90
|
151,000 | 3.97 | 3.97 | 3.90 | 0 | 10,000 | -0.0 |
06/02/2023 |
3.97
|
171,400 | 3.97 | 3.98 | 3.90 | 0 | 10,000 | -0.0 |
03/02/2023 |
3.97
|
88,300 | 3.98 | 3.98 | 3.93 | 0 | 0 | 0.0 |
02/02/2023 |
3.98
|
215,500 | 4 | 4 | 3.80 | 100 | 0 | 0.0 |
01/02/2023 |
4
|
209,400 | 4.17 | 4.20 | 4 | 0 | 10,000 | -0.0 |
31/01/2023 |
4.17
|
156,100 | 4.16 | 4.18 | 3.96 | 0 | 0 | -0.0 |
30/01/2023 |
4.16
|
358,300 | 4 | 4.16 | 3.88 | 0 | 0 | -0.0 |
27/01/2023 |
4
|
80,200 | 4 | 4.05 | 3.74 | 0 | 500 | -0.0 |
19/01/2023 |
4
|
69,700 | 3.99 | 4 | 3.97 | 0 | 0 | 0.0 |
18/01/2023 |
3.99
|
174,600 | 3.87 | 4 | 3.88 | 0 | 0 | 0.0 |
17/01/2023 |
3.87
|
159,200 | 3.82 | 3.88 | 3.72 | 0 | 0 | 0.0 |
16/01/2023 |
3.82
|
116,000 | 3.80 | 3.85 | 3.80 | 0 | 0 | 0.0 |
13/01/2023 |
3.80
|
149,800 | 3.82 | 3.86 | 3.70 | 7 | 0 | 0.0 |
12/01/2023 |
3.82
|
75,500 | 3.84 | 3.89 | 3.80 | 0 | 0 | 0.0 |
11/01/2023 |
3.84
|
71,200 | 3.86 | 3.90 | 3.82 | 0 | 0 | 0.0 |
10/01/2023 |
3.86
|
178,300 | 3.75 | 3.89 | 3.73 | 0 | 0 | 0.0 |
09/01/2023 |
3.75
|
127,300 | 3.75 | 3.79 | 3.73 | 0 | 0 | 0.0 |
06/01/2023 |
3.75
|
161,500 | 3.80 | 3.81 | 3.75 | 0 | 0 | 0.0 |
05/01/2023 |
3.80
|
236,400 | 3.74 | 3.80 | 3.70 | 0 | 0 | 0.0 |
04/01/2023 |
3.74
|
215,800 | 3.66 | 3.75 | 3.66 | 0 | 0 | 0.0 |
03/01/2023 |
3.66
|
171,000 | 3.50 | 3.66 | 3.50 | 0 | 0 | 0.0 |
30/12/2022 |
3.50
|
131,600 | 3.45 | 3.52 | 3.36 | 0 | 0 | 0.0 |
29/12/2022 |
3.45
|
119,500 | 3.44 | 3.55 | 3.25 | 3,300 | 0 | 0.0 |
28/12/2022 |
3.44
|
63,600 | 3.35 | 3.46 | 3.28 | 0 | 0 | 0.0 |
27/12/2022 |
3.35
|
93,800 | 3.26 | 3.35 | 3.15 | 200 | 0 | 0.0 |
26/12/2022 |
3.26
|
237,900 | 3.50 | 3.51 | 3.26 | 5,000 | 0 | 0.0 |
23/12/2022 |
3.50
|
29,000 | 3.50 | 3.54 | 3.42 | 3,000 | 0 | 0.0 |
22/12/2022 |
3.50
|
102,800 | 3.51 | 3.60 | 3.41 | 0 | 0 | 0.0 |
21/12/2022 |
3.51
|
261,200 | 3.61 | 3.72 | 3.39 | 0 | 0 | 0.0 |
20/12/2022 |
3.61
|
347,900 | 3.88 | 3.89 | 3.61 | 0 | 0 | 0.0 |
19/12/2022 |
3.88
|
162,900 | 3.87 | 3.92 | 3.80 | 0 | 0 | 0.0 |
16/12/2022 |
3.87
|
121,700 | 3.93 | 3.98 | 3.85 | 0 | 0 | 0.0 |
15/12/2022 |
3.93
|
95,600 | 3.98 | 4 | 3.93 | 0 | 0 | 0.0 |
14/12/2022 |
3.98
|
268,000 | 3.90 | 4.05 | 3.93 | 10,000 | 0 | 0.0 |
13/12/2022 |
3.90
|
132,300 | 3.90 | 3.96 | 3.71 | 0 | 0 | 0.0 |
12/12/2022 |
3.90
|
277,500 | 3.89 | 3.98 | 3.84 | 0 | 0 | 0.0 |
09/12/2022 |
3.89
|
309,400 | 3.89 | 3.96 | 3.76 | 7,200 | 0 | 0.0 |
08/12/2022 |
3.89
|
312,500 | 3.68 | 3.93 | 3.77 | 0 | 400 | -0.0 |
07/12/2022 |
3.68
|
394,600 | 3.86 | 3.86 | 3.65 | 2,000 | 0 | 0.0 |
06/12/2022 |
3.86
|
845,900 | 4.14 | 4.14 | 3.86 | 0 | 1,800 | -0.0 |
05/12/2022 |
4.14
|
357,300 | 4.12 | 4.25 | 4.12 | 0 | 4,700 | -0.0 |
02/12/2022 |
4.12
|
554,900 | 4.13 | 4.17 | 3.95 | 0 | 5,200 | -0.0 |
01/12/2022 |
4.13
|
626,900 | 4.10 | 4.30 | 4 | 0 | 6,700 | -0.0 |
30/11/2022 |
4.10
|
385,300 | 4 | 4.20 | 3.80 | 200 | 6,100 | -0.0 |
29/11/2022 |
4
|
625,000 | 3.77 | 4.03 | 3.77 | 600 | 5,300 | -0.0 |
28/11/2022 |
3.77
|
412,600 | 3.53 | 3.77 | 3.70 | 1,200 | 4,600 | -0.0 |
25/11/2022 |
3.53
|
318,300 | 3.30 | 3.53 | 3.35 | 0 | 5,300 | -0.0 |
24/11/2022 |
3.30
|
282,200 | 3.30 | 3.43 | 3.19 | 0 | 5,400 | -0.0 |
23/11/2022 |
3.30
|
283,400 | 3.45 | 3.49 | 3.30 | 300 | 5,800 | -0.0 |
22/11/2022 |
3.45
|
525,400 | 3.27 | 3.49 | 3.27 | 0 | 4,300 | -0.0 |
21/11/2022 |
3.27
|
308,000 | 3.10 | 3.30 | 3.12 | 0 | 5,200 | -0.0 |
18/11/2022 |
3.10
|
291,800 | 2.98 | 3.14 | 2.95 | 0 | 5,600 | -0.0 |
17/11/2022 |
2.98
|
179,400 | 2.79 | 2.98 | 2.80 | 0 | 800 | -0.0 |
16/11/2022 |
2.79
|
257,700 | 2.61 | 2.79 | 2.43 | 0 | 4,500 | -0.0 |
15/11/2022 |
2.61
|
390,000 | 2.80 | 2.80 | 2.61 | 200 | 4,500 | -0.0 |
14/11/2022 |
2.80
|
268,700 | 2.97 | 2.97 | 2.77 | 1,000 | 7,700 | -0.0 |
11/11/2022 |
2.97
|
181,600 | 3 | 3.13 | 2.96 | 0 | 5,500 | -0.0 |
10/11/2022 |
3
|
409,100 | 3.18 | 3.19 | 2.96 | 500 | 5,500 | -0.0 |
09/11/2022 |
3.18
|
130,800 | 3.18 | 3.35 | 3.18 | 2,600 | 6,200 | -0.0 |
08/11/2022 |
3.18
|
290,500 | 3.18 | 3.25 | 3.02 | 400 | 5,100 | -0.0 |
07/11/2022 |
3.18
|
205,000 | 3.39 | 3.50 | 3.17 | 0 | 7,500 | -0.0 |
04/11/2022 |
3.39
|
140,900 | 3.59 | 3.59 | 3.35 | 0 | 16,800 | -0.1 |
03/11/2022 |
3.59
|
129,900 | 3.57 | 3.60 | 3.52 | 7,200 | 100 | 0.0 |
02/11/2022 |
3.57
|
261,700 | 3.57 | 3.60 | 3.55 | 10,500 | 20 | 0.0 |
01/11/2022 |
3.57
|
202,300 | 3.46 | 3.58 | 3.49 | 3,500 | 700 | 0.0 |
31/10/2022 |
3.46
|
211,900 | 3.49 | 3.60 | 3.40 | 5,100 | 4,600 | 0.0 |
28/10/2022 |
3.49
|
254,900 | 3.48 | 3.58 | 3.48 | 8,390 | 14,800 | -0.0 |
27/10/2022 |
3.48
|
236,400 | 3.26 | 3.48 | 3.28 | 28,600 | 0 | 0.1 |
26/10/2022 |
3.26
|
90,500 | 3.35 | 3.40 | 3.20 | 5,600 | 400 | 0.0 |
25/10/2022 |
3.35
|
453,700 | 3.35 | 3.39 | 3.12 | 42,000 | 900 | 0.1 |
24/10/2022 |
3.35
|
413,500 | 3.60 | 3.65 | 3.35 | 2,900 | 4,000 | -0.0 |
21/10/2022 |
3.60
|
451,900 | 3.81 | 3.81 | 3.55 | 5,800 | 22,000 | -0.1 |
20/10/2022 |
3.81
|
174,600 | 3.87 | 3.97 | 3.79 | 700 | 5,600 | -0.0 |
19/10/2022 |
3.87
|
181,400 | 3.90 | 3.93 | 3.80 | 5,400 | 200 | 0.0 |
18/10/2022 |
3.90
|
273,300 | 3.78 | 3.95 | 3.81 | 7,600 | 0 | 0.0 |
17/10/2022 |
3.78
|
158,300 | 3.89 | 3.90 | 3.77 | 2,500 | 3,900 | -0.0 |
14/10/2022 |
3.89
|
280,200 | 3.72 | 3.89 | 3.73 | 6,400 | 800 | 0.0 |
13/10/2022 |
3.72
|
144,300 | 3.68 | 3.77 | 3.68 | 800 | 8,000 | -0.0 |
12/10/2022 |
3.68
|
237,800 | 3.61 | 3.80 | 3.60 | 9,800 | 4,600 | 0.0 |
11/10/2022 |
3.61
|
364,900 | 3.88 | 3.89 | 3.61 | 300 | 11,259 | -0.0 |
10/10/2022 |
3.88
|
373,900 | 3.86 | 3.89 | 3.64 | 17,000 | 2,000 | 0.1 |
07/10/2022 |
3.86
|
555,500 | 4.15 | 4.20 | 3.86 | 22,700 | 4,900 | 0.1 |
06/10/2022 |
4.15
|
151,700 | 4.30 | 4.30 | 4.10 | 2,500 | 4,800 | -0.0 |
05/10/2022 |
4.30
|
188,700 | 4.17 | 4.36 | 4.20 | 13,400 | 1,800 | 0.0 |
04/10/2022 |
4.17
|
183,000 | 4.19 | 4.39 | 4.15 | 12,100 | 4,200 | 0.0 |
03/10/2022 |
4.19
|
398,100 | 4.50 | 4.50 | 4.19 | 13,400 | 1,900 | 0.0 |
30/09/2022 |
4.50
|
806,600 | 4.70 | 4.70 | 4.38 | 10,000 | 10,800 | -0.0 |
29/09/2022 |
4.70
|
316,100 | 4.83 | 4.89 | 4.68 | 0 | 26,400 | -0.1 |
28/09/2022 |
4.83
|
149,700 | 4.84 | 4.99 | 4.74 | 4,000 | 25,400 | -0.1 |
27/09/2022 |
4.84
|
224,800 | 4.76 | 5 | 4.75 | 2,700 | 4,800 | -0.0 |
26/09/2022 |
4.76
|
295,000 | 4.99 | 4.99 | 4.75 | 2,000 | 21,100 | -0.1 |
23/09/2022 |
4.99
|
176,400 | 5.01 | 5.08 | 4.91 | 9,200 | 700 | 0.0 |
22/09/2022 |
5.01
|
256,400 | 4.92 | 5.05 | 4.73 | 9,100 | 0 | 0.0 |
21/09/2022 |
4.92
|
143,300 | 4.92 | 4.95 | 4.86 | 200 | 300 | -0.0 |
20/09/2022 |
4.92
|
420,200 | 4.92 | 5.05 | 4.78 | 2,700 | 105,600 | -0.5 |