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) |
-0.04 | -1.46% | 884,700 | 6,000 | 0.0 |
2.66
2.79
2.70
|
2 tháng
(2024-07-22) |
-0.24 | -8.16% | 2,445,000 | 5,000 | 0.0 |
2.58
2.94
2.70
|
3 tháng
(2024-06-21) |
-0.43 | -13.74% | 7,770,200 | 9,000 | 0.0 |
2.58
3.52
2.70
|
6 tháng
(2024-03-25) |
-0.24 | -8.16% | 23,319,800 | 9,100 | 0.0 |
2.58
3.52
2.70
|
12 tháng
(2023-09-25) |
-0.60 | -18.18% | 33,441,000 | 4,000 | -0.0 |
2.58
3.52
2.70
|
24 tháng
(2022-09-30) |
-2.01 | -42.68% | 91,803,200 | -52,804 | -0.1 |
2.04
4.71
2.70
|
36 tháng
(2021-10-05) |
-4.27 | -61.26% | 300,374,900 | -812,011 | -5.7 |
2.04
15
2.70
|
60 tháng
(2019-10-16) |
0.29 | 12.17% | 541,507,680 | -955,001 | -3.3 |
1.74
15
2.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
2.92
|
66,600 | 2.88 | 2.97 | 2.88 | 0 | 0 | -0.0 |
13/02/2023 |
2.88
|
191,000 | 3 | 3 | 2.80 | 0 | 0 | -0.0 |
10/02/2023 |
3
|
118,500 | 3.08 | 3.08 | 3 | 0 | 0 | -0.0 |
09/02/2023 |
3.08
|
71,900 | 3.10 | 3.10 | 3.03 | 0 | 0 | -0.0 |
08/02/2023 |
3.10
|
48,500 | 3.04 | 3.10 | 3.03 | 0 | 0 | -0.0 |
07/02/2023 |
3.04
|
174,500 | 3.08 | 3.10 | 3.04 | 0 | 0 | -0.0 |
06/02/2023 |
3.08
|
78,500 | 3.10 | 3.15 | 3.06 | 0 | 0 | -0.0 |
03/02/2023 |
3.10
|
107,300 | 3.08 | 3.19 | 3.05 | 0 | 0 | -0.0 |
02/02/2023 |
3.08
|
420,700 | 3.17 | 3.22 | 3.05 | 0 | 0 | -0.0 |
01/02/2023 |
3.17
|
574,900 | 3.40 | 3.46 | 3.17 | 0 | 0 | -0.0 |
31/01/2023 |
3.40
|
315,600 | 3.44 | 3.60 | 3.30 | 0 | 300 | -0.0 |
30/01/2023 |
3.44
|
328,100 | 3.22 | 3.44 | 3.19 | 0 | 0 | 0.0 |
27/01/2023 |
3.22
|
97,000 | 3.19 | 3.32 | 3.19 | 1,000 | 0 | 0.0 |
19/01/2023 |
3.19
|
93,700 | 3.13 | 3.32 | 3.15 | 1,000 | 0 | 0.0 |
18/01/2023 |
3.13
|
52,500 | 3.09 | 3.17 | 3.09 | 200 | 0 | 0.0 |
17/01/2023 |
3.09
|
93,500 | 3.06 | 3.11 | 3.06 | 0 | 0 | -0.0 |
16/01/2023 |
3.06
|
22,200 | 3.08 | 3.16 | 3.03 | 0 | 0 | -0.0 |
13/01/2023 |
3.08
|
87,400 | 3.10 | 3.20 | 3.08 | 0 | 0 | -0.0 |
12/01/2023 |
3.10
|
71,800 | 3.11 | 3.18 | 3.06 | 0 | 0 | -0.0 |
11/01/2023 |
3.11
|
90,100 | 3.09 | 3.18 | 3.09 | 0 | 0 | -0.0 |
10/01/2023 |
3.09
|
60,100 | 3.08 | 3.11 | 3.02 | 0 | 0 | -0.0 |
09/01/2023 |
3.08
|
29,200 | 3.08 | 3.16 | 3.05 | 0 | 0 | -0.0 |
06/01/2023 |
3.08
|
89,000 | 3.14 | 3.16 | 3 | 0 | 0 | -0.0 |
05/01/2023 |
3.14
|
190,400 | 3.15 | 3.24 | 3 | 0 | 100 | -0.0 |
04/01/2023 |
3.15
|
86,700 | 3.17 | 3.36 | 3.15 | 0 | 0 | 0.0 |
03/01/2023 |
3.17
|
147,300 | 3.04 | 3.17 | 3.06 | 200 | 0 | 0.0 |
30/12/2022 |
3.04
|
38,400 | 3.02 | 3.09 | 3.02 | 0 | 0 | 0.0 |
29/12/2022 |
3.02
|
98,200 | 3.13 | 3.14 | 3.02 | 0 | 0 | 0.0 |
28/12/2022 |
3.13
|
39,700 | 3.10 | 3.16 | 3.05 | 200 | 0 | 0.0 |
27/12/2022 |
3.10
|
126,200 | 3 | 3.10 | 2.90 | 0 | 0 | -0.0 |
26/12/2022 |
3
|
128,400 | 3.18 | 3.19 | 3 | 0 | 0 | -0.0 |
23/12/2022 |
3.18
|
123,000 | 3.13 | 3.24 | 3 | 0 | 0 | -0.0 |
22/12/2022 |
3.13
|
135,600 | 3.15 | 3.25 | 3.02 | 0 | 0 | -0.0 |
21/12/2022 |
3.15
|
367,500 | 3.38 | 3.49 | 3.15 | 0 | 0 | -0.0 |
20/12/2022 |
3.38
|
274,900 | 3.63 | 3.63 | 3.38 | 0 | 0 | -0.0 |
19/12/2022 |
3.63
|
311,500 | 3.70 | 3.71 | 3.61 | 0 | 0 | -0.0 |
16/12/2022 |
3.70
|
203,000 | 3.68 | 3.72 | 3.51 | 0 | 0 | -0.0 |
15/12/2022 |
3.68
|
155,900 | 3.70 | 3.72 | 3.60 | 0 | 300 | -0.0 |
14/12/2022 |
3.70
|
286,800 | 3.75 | 3.96 | 3.70 | 0 | 20,000 | -0.1 |
13/12/2022 |
3.75
|
219,000 | 3.67 | 3.75 | 3.52 | 200 | 2,300 | -0.0 |
12/12/2022 |
3.67
|
566,200 | 3.50 | 3.74 | 3.51 | 0 | 10,203 | -0.0 |
09/12/2022 |
3.50
|
168,800 | 3.50 | 3.68 | 3.47 | 0 | 0 | 0.0 |
08/12/2022 |
3.50
|
517,000 | 3.47 | 3.71 | 3.47 | 2,900 | 2,700 | 0.0 |
07/12/2022 |
3.47
|
553,200 | 3.73 | 3.74 | 3.47 | 300 | 0 | 0.0 |
06/12/2022 |
3.73
|
1,336,500 | 4.01 | 4.29 | 3.73 | 0 | 0 | 0.0 |
05/12/2022 |
4.01
|
378,400 | 3.75 | 4.01 | 3.90 | 600 | 0 | 0.0 |
02/12/2022 |
3.75
|
729,200 | 3.64 | 3.80 | 3.52 | 0 | 4,200 | -0.0 |
01/12/2022 |
3.64
|
822,300 | 3.41 | 3.64 | 3.60 | 0 | 1,000 | -0.0 |
30/11/2022 |
3.41
|
649,300 | 3.19 | 3.41 | 3.31 | 0 | 2,400 | -0.0 |
29/11/2022 |
3.19
|
658,000 | 2.99 | 3.19 | 2.95 | 2,700 | 6,600 | -0.0 |
28/11/2022 |
2.99
|
413,200 | 2.80 | 2.99 | 2.87 | 0 | 9,300 | -0.0 |
25/11/2022 |
2.80
|
160,900 | 2.70 | 2.80 | 2.60 | 0 | 27,100 | -0.1 |
24/11/2022 |
2.70
|
187,900 | 2.75 | 2.75 | 2.57 | 0 | 16,100 | -0.0 |
23/11/2022 |
2.75
|
224,900 | 2.73 | 2.89 | 2.70 | 0 | 11,300 | -0.0 |
22/11/2022 |
2.73
|
424,500 | 2.56 | 2.73 | 2.56 | 0 | 4,400 | -0.0 |
21/11/2022 |
2.56
|
355,200 | 2.40 | 2.56 | 2.34 | 0 | 4,000 | -0.0 |
18/11/2022 |
2.40
|
303,900 | 2.33 | 2.43 | 2.17 | 0 | 10,100 | -0.0 |
17/11/2022 |
2.33
|
185,700 | 2.18 | 2.33 | 2.20 | 0 | 3,400 | -0.0 |
16/11/2022 |
2.18
|
458,600 | 2.04 | 2.18 | 1.90 | 0 | 5,300 | -0.0 |
15/11/2022 |
2.04
|
181,500 | 2.19 | 2.19 | 2.04 | 0 | 0 | -0.0 |
14/11/2022 |
2.19
|
284,900 | 2.35 | 2.35 | 2.19 | 0 | 2,600 | -0.0 |
11/11/2022 |
2.35
|
92,600 | 2.50 | 2.55 | 2.35 | 0 | 4,500 | -0.0 |
10/11/2022 |
2.50
|
197,600 | 2.68 | 2.69 | 2.50 | 0 | 3,900 | -0.0 |
09/11/2022 |
2.68
|
110,700 | 2.60 | 2.72 | 2.60 | 5,000 | 4,100 | 0.0 |
08/11/2022 |
2.60
|
315,900 | 2.78 | 2.78 | 2.59 | 0 | 3,500 | -0.0 |
07/11/2022 |
2.78
|
289,200 | 2.98 | 2.98 | 2.78 | 0 | 2,800 | -0.0 |
04/11/2022 |
2.98
|
174,500 | 3.09 | 3.09 | 2.98 | 0 | 3,300 | -0.0 |
03/11/2022 |
3.09
|
119,400 | 3.10 | 3.14 | 3.02 | 0 | 3,600 | -0.0 |
02/11/2022 |
3.10
|
83,400 | 3.13 | 3.19 | 3.03 | 0 | 3,500 | -0.0 |
01/11/2022 |
3.13
|
61,200 | 3.15 | 3.29 | 3.13 | 0 | 3,400 | -0.0 |
31/10/2022 |
3.15
|
175,300 | 3.33 | 3.33 | 3.13 | 0 | 3,200 | -0.0 |
28/10/2022 |
3.33
|
70,600 | 3.30 | 3.45 | 3.31 | 0 | 3,300 | -0.0 |
27/10/2022 |
3.30
|
160,400 | 3.27 | 3.38 | 3.12 | 0 | 3,700 | -0.0 |
26/10/2022 |
3.27
|
141,700 | 3.45 | 3.49 | 3.25 | 0 | 3,100 | -0.0 |
25/10/2022 |
3.45
|
145,000 | 3.53 | 3.53 | 3.29 | 0 | 3,000 | -0.0 |
24/10/2022 |
3.53
|
231,800 | 3.79 | 3.79 | 3.53 | 0 | 4,000 | -0.0 |
21/10/2022 |
3.79
|
140,400 | 3.88 | 3.89 | 3.70 | 0 | 2,600 | -0.0 |
20/10/2022 |
3.88
|
57,500 | 3.90 | 3.95 | 3.88 | 0 | 3,300 | -0.0 |
19/10/2022 |
3.90
|
83,100 | 3.90 | 3.95 | 3.88 | 0 | 4,900 | -0.0 |
18/10/2022 |
3.90
|
172,900 | 3.79 | 3.95 | 3.88 | 7,000 | 4,400 | 0.0 |
17/10/2022 |
3.79
|
82,900 | 3.81 | 3.90 | 3.78 | 0 | 0 | 0.1 |
14/10/2022 |
3.81
|
123,100 | 3.75 | 3.91 | 3.81 | 23,700 | 0 | 0.1 |
13/10/2022 |
3.75
|
201,600 | 3.78 | 3.80 | 3.71 | 8,300 | 1 | 0.0 |
12/10/2022 |
3.78
|
161,800 | 3.72 | 3.83 | 3.70 | 12,000 | 0 | 0.0 |
11/10/2022 |
3.72
|
144,000 | 4 | 4.02 | 3.72 | 1,700 | 3,200 | -0.0 |
10/10/2022 |
4
|
120,300 | 4.01 | 4.03 | 3.75 | 19,800 | 1,000 | 0.1 |
07/10/2022 |
4.01
|
318,300 | 4.31 | 4.31 | 4.01 | 8,700 | 700 | 0.0 |
06/10/2022 |
4.31
|
135,200 | 4.48 | 4.52 | 4.30 | 7,900 | 1,400 | 0.0 |
05/10/2022 |
4.48
|
145,800 | 4.32 | 4.53 | 4.31 | 15,600 | 0 | 0.1 |
04/10/2022 |
4.32
|
132,100 | 4.45 | 4.55 | 4.30 | 11,500 | 1,000 | 0.0 |
03/10/2022 |
4.45
|
172,000 | 4.71 | 4.80 | 4.45 | 3,900 | 400 | 0.0 |
30/09/2022 |
4.71
|
356,800 | 4.92 | 4.92 | 4.58 | 2,900 | 5,100 | -0.0 |
29/09/2022 |
4.92
|
158,400 | 5.07 | 5.20 | 4.91 | 5,000 | 13,100 | -0.0 |
28/09/2022 |
5.07
|
209,500 | 5.23 | 5.23 | 4.99 | 400 | 14,400 | -0.1 |
27/09/2022 |
5.23
|
105,100 | 5.24 | 5.30 | 5.15 | 0 | 4,502 | -0.0 |
26/09/2022 |
5.24
|
222,800 | 5.45 | 5.45 | 5.10 | 1,000 | 18,500 | -0.1 |
23/09/2022 |
5.45
|
215,600 | 5.42 | 5.54 | 5.41 | 8,900 | 0 | 0.0 |
22/09/2022 |
5.42
|
245,100 | 5.41 | 5.60 | 5.37 | 5,800 | 5 | 0.0 |
21/09/2022 |
5.41
|
56,700 | 5.46 | 5.48 | 5.40 | 500 | 2,700 | -0.0 |
20/09/2022 |
5.46
|
181,700 | 5.45 | 5.54 | 5.32 | 1,900 | 8,700 | -0.0 |