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) |
0.08 | 3.03% | 222,700 | 1,000 | 0.0 |
2.47
2.72
2.72
|
2 tháng
(2024-07-22) |
0.01 | 0.37% | 347,600 | 600 | 0.0 |
2.47
2.75
2.72
|
3 tháng
(2024-06-21) |
-0.18 | -6.21% | 454,900 | 3,500 | 0.0 |
2.47
2.90
2.72
|
6 tháng
(2024-03-25) |
-0.18 | -6.21% | 2,160,000 | 8,300 | 0.0 |
2.47
3.26
2.72
|
12 tháng
(2023-09-25) |
-0.68 | -20% | 3,335,800 | 11,300 | 0.0 |
2.47
3.56
2.72
|
24 tháng
(2022-09-30) |
-1.09 | -28.61% | 8,302,100 | 63,600 | 0.6 |
2.40
4.30
2.72
|
36 tháng
(2021-10-05) |
-5.50 | -66.91% | 25,701,400 | 52,700 | 0.6 |
2.40
9.30
2.72
|
60 tháng
(2019-10-16) |
-0.16 | -5.69% | 31,503,040 | 67,680 | 0.7 |
2.40
9.30
2.72
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
3.06
|
2,100 | 3.09 | 3.09 | 3 | 0 | 0 | 0.0 |
13/02/2023 |
3.09
|
14,000 | 3.06 | 3.09 | 2.96 | 0 | 0 | 0.0 |
10/02/2023 |
3.06
|
5,700 | 3.06 | 3.06 | 2.95 | 0 | 0 | 0.0 |
09/02/2023 |
3.06
|
8,000 | 3.07 | 3.08 | 3 | 0 | 0 | 0.0 |
08/02/2023 |
3.07
|
9,800 | 3 | 3.07 | 2.97 | 0 | 0 | 0.0 |
07/02/2023 |
3
|
24,500 | 3.10 | 3.19 | 3 | 200 | 0 | 0.0 |
06/02/2023 |
3.10
|
9,000 | 3.13 | 3.19 | 3.01 | 0 | 0 | 0.0 |
03/02/2023 |
3.13
|
18,800 | 3.20 | 3.20 | 3 | 300 | 0 | 0.0 |
02/02/2023 |
3.20
|
10,700 | 3.22 | 3.24 | 3 | 100 | 0 | 0.0 |
01/02/2023 |
3.22
|
13,200 | 3.23 | 3.23 | 3.15 | 0 | 0 | -0.0 |
31/01/2023 |
3.23
|
12,400 | 3.23 | 3.23 | 3.08 | 0 | 0 | -0.0 |
30/01/2023 |
3.23
|
27,700 | 3.18 | 3.25 | 2.97 | 0 | 100 | -0.0 |
27/01/2023 |
3.18
|
19,100 | 3.01 | 3.22 | 3.10 | 0 | 0 | 0.0 |
19/01/2023 |
3.01
|
11,700 | 3 | 3.09 | 3 | 0 | 0 | 0.0 |
18/01/2023 |
3
|
15,300 | 3.09 | 3.10 | 2.97 | 0 | 0 | 0.0 |
17/01/2023 |
3.09
|
18,200 | 3.04 | 3.14 | 2.94 | 0 | 0 | 0.0 |
16/01/2023 |
3.04
|
22,100 | 3.03 | 3.05 | 2.89 | 0 | 0 | 0.0 |
13/01/2023 |
3.03
|
23,300 | 3 | 3.05 | 2.95 | 0 | 0 | 0.0 |
12/01/2023 |
3
|
9,200 | 3 | 3 | 2.89 | 500 | 0 | 0.0 |
11/01/2023 |
3
|
9,900 | 3 | 3.03 | 2.98 | 0 | 0 | 0.0 |
10/01/2023 |
3
|
28,400 | 2.98 | 3.10 | 2.84 | 0 | 0 | 0.0 |
09/01/2023 |
2.98
|
5,800 | 2.99 | 3 | 2.98 | 0 | 0 | 0.0 |
06/01/2023 |
2.99
|
18,400 | 2.95 | 2.99 | 2.92 | 0 | 0 | 0.0 |
05/01/2023 |
2.95
|
14,000 | 2.94 | 2.95 | 2.81 | 0 | 0 | 0.0 |
04/01/2023 |
2.94
|
8,500 | 2.95 | 3 | 2.91 | 0 | 0 | 0.0 |
03/01/2023 |
2.95
|
17,500 | 2.84 | 2.95 | 2.75 | 0 | 0 | 0.0 |
30/12/2022 |
2.84
|
17,100 | 2.79 | 2.84 | 2.73 | 3,000 | 0 | 0.0 |
29/12/2022 |
2.79
|
12,500 | 2.83 | 2.83 | 2.73 | 0 | 0 | 0.0 |
28/12/2022 |
2.83
|
2,200 | 2.77 | 2.83 | 2.66 | 0 | 0 | 0.0 |
27/12/2022 |
2.77
|
6,700 | 2.64 | 2.82 | 2.64 | 0 | 0 | 0.0 |
26/12/2022 |
2.64
|
8,100 | 2.83 | 2.83 | 2.64 | 0 | 0 | 0.0 |
23/12/2022 |
2.83
|
13,400 | 2.80 | 2.87 | 2.80 | 0 | 0 | 0.0 |
22/12/2022 |
2.80
|
25,300 | 2.76 | 2.80 | 2.61 | 0 | 0 | 0.0 |
21/12/2022 |
2.76
|
9,900 | 2.78 | 2.78 | 2.69 | 0 | 0 | 0.0 |
20/12/2022 |
2.78
|
5,900 | 2.84 | 2.84 | 2.71 | 0 | 0 | 0.0 |
19/12/2022 |
2.84
|
13,000 | 2.84 | 2.88 | 2.80 | 0 | 0 | 0.0 |
16/12/2022 |
2.84
|
39,000 | 2.84 | 2.84 | 2.74 | 7,000 | 0 | 0.0 |
15/12/2022 |
2.84
|
8,900 | 2.85 | 2.85 | 2.80 | 0 | 0 | 0.0 |
14/12/2022 |
2.85
|
5,600 | 2.85 | 2.90 | 2.85 | 0 | 0 | 0.0 |
13/12/2022 |
2.85
|
4,200 | 2.94 | 2.94 | 2.81 | 0 | 0 | 0.0 |
12/12/2022 |
2.94
|
11,100 | 2.89 | 3 | 2.89 | 0 | 0 | 0.0 |
09/12/2022 |
2.89
|
11,200 | 2.89 | 2.89 | 2.81 | 0 | 0 | 0.0 |
08/12/2022 |
2.89
|
13,800 | 2.87 | 2.93 | 2.81 | 0 | 0 | 0.0 |
07/12/2022 |
2.87
|
4,000 | 2.99 | 2.99 | 2.84 | 0 | 0 | 0.0 |
06/12/2022 |
2.99
|
30,700 | 3.03 | 3.03 | 2.90 | 4,000 | 0 | 0.0 |
05/12/2022 |
3.03
|
25,200 | 2.90 | 3.04 | 2.90 | 0 | 200 | -0.0 |
02/12/2022 |
2.90
|
10,700 | 3 | 3.10 | 2.85 | 0 | 0 | 0.0 |
01/12/2022 |
3
|
44,800 | 2.90 | 3.01 | 2.90 | 0 | 0 | 0.0 |
30/11/2022 |
2.90
|
4,500 | 2.85 | 2.97 | 2.85 | 0 | 0 | 0.0 |
29/11/2022 |
2.85
|
16,400 | 2.72 | 2.90 | 2.73 | 0 | 0 | 0.0 |
28/11/2022 |
2.72
|
37,300 | 2.60 | 2.76 | 2.58 | 0 | 0 | 0.0 |
25/11/2022 |
2.60
|
7,900 | 2.45 | 2.60 | 2.43 | 0 | 0 | 0.0 |
24/11/2022 |
2.45
|
8,900 | 2.45 | 2.50 | 2.43 | 0 | 0 | 0.0 |
23/11/2022 |
2.45
|
2,700 | 2.56 | 2.72 | 2.45 | 200 | 0 | 0.0 |
22/11/2022 |
2.56
|
26,500 | 2.54 | 2.69 | 2.42 | 0 | 0 | 0.0 |
21/11/2022 |
2.54
|
5,000 | 2.41 | 2.55 | 2.46 | 0 | 0 | 0.0 |
18/11/2022 |
2.41
|
8,000 | 2.50 | 2.54 | 2.38 | 900 | 0 | 0.0 |
17/11/2022 |
2.50
|
19,100 | 2.40 | 2.55 | 2.40 | 0 | 0 | 0.0 |
16/11/2022 |
2.40
|
46,200 | 2.48 | 2.48 | 2.31 | 0 | 0 | 0.0 |
15/11/2022 |
2.48
|
33,800 | 2.66 | 2.66 | 2.48 | 0 | 0 | 0.0 |
14/11/2022 |
2.66
|
19,100 | 2.77 | 2.77 | 2.58 | 0 | 0 | 0.0 |
11/11/2022 |
2.77
|
8,200 | 2.71 | 2.77 | 2.71 | 0 | 0 | 0.0 |
10/11/2022 |
2.71
|
28,800 | 2.90 | 2.90 | 2.70 | 2,000 | 0 | 0.0 |
09/11/2022 |
2.90
|
5,800 | 2.90 | 2.99 | 2.90 | 2,800 | 0 | 0.0 |
08/11/2022 |
2.90
|
1,700 | 2.83 | 2.96 | 2.74 | 0 | 0 | 0.0 |
07/11/2022 |
2.83
|
10,600 | 2.90 | 2.99 | 2.83 | 0 | 0 | 0.0 |
04/11/2022 |
2.90
|
6,600 | 3 | 3 | 2.90 | 0 | 0 | 0.0 |
03/11/2022 |
3
|
18,900 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0.0 |
02/11/2022 |
3.10
|
9,000 | 3.09 | 3.10 | 2.89 | 0 | 0 | 0.0 |
01/11/2022 |
3.09
|
10,100 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0.0 |
31/10/2022 |
3.10
|
1,400 | 3.01 | 3.19 | 3.01 | 0 | 0 | 0.0 |
28/10/2022 |
3.01
|
15,600 | 3.10 | 3.10 | 2.97 | 0 | 0 | 0.0 |
27/10/2022 |
3.10
|
20,300 | 2.99 | 3.12 | 2.90 | 0 | 0 | 0 |
26/10/2022 |
2.99
|
6,900 | 2.83 | 3 | 2.99 | 0 | 0 | 0 |
25/10/2022 |
2.83
|
91,100 | 2.90 | 2.95 | 2.70 | 0 | 0 | 0 |
24/10/2022 |
2.90
|
12,900 | 3.07 | 3.07 | 2.90 | 100 | 0 | 0.0 |
21/10/2022 |
3.07
|
13,500 | 3.18 | 3.18 | 3.02 | 3,000 | 0 | 0.0 |
20/10/2022 |
3.18
|
27,700 | 3.17 | 3.28 | 3.15 | 0 | 0 | 0 |
19/10/2022 |
3.17
|
7,100 | 3.23 | 3.23 | 3.17 | 0 | 0 | 0 |
18/10/2022 |
3.23
|
11,400 | 3.15 | 3.35 | 3.15 | 0 | 0 | -0.0 |
17/10/2022 |
3.15
|
5,300 | 3.10 | 3.30 | 3.15 | 0 | 0 | -0.0 |
14/10/2022 |
3.10
|
7,500 | 3.10 | 3.18 | 3.05 | 0 | 0 | -0.0 |
13/10/2022 |
3.10
|
7,200 | 3.12 | 3.13 | 3.10 | 0 | 0 | -0.0 |
12/10/2022 |
3.12
|
6,600 | 3.04 | 3.15 | 3 | 0 | 200 | -0.0 |
11/10/2022 |
3.04
|
7,600 | 3.20 | 3.31 | 3.03 | 0 | 0 | -0.0 |
10/10/2022 |
3.20
|
4,300 | 3.20 | 3.25 | 2.99 | 0 | 0 | -0.0 |
07/10/2022 |
3.20
|
27,900 | 3.43 | 3.45 | 3.20 | 0 | 0 | -0.0 |
06/10/2022 |
3.43
|
17,200 | 3.43 | 3.53 | 3.41 | 0 | 0 | -0.0 |
05/10/2022 |
3.43
|
10,600 | 3.44 | 3.57 | 3.40 | 0 | 0 | -0.0 |
04/10/2022 |
3.44
|
30,500 | 3.63 | 3.63 | 3.38 | 0 | 0 | -0.0 |
03/10/2022 |
3.63
|
14,100 | 3.81 | 3.87 | 3.63 | 0 | 0 | -0.0 |
30/09/2022 |
3.81
|
41,600 | 3.94 | 3.94 | 3.67 | 0 | 0 | -0.0 |
29/09/2022 |
3.94
|
19,200 | 3.96 | 4 | 3.92 | 0 | 0 | -0.0 |
28/09/2022 |
3.96
|
6,300 | 4.03 | 4.08 | 3.94 | 0 | 900 | -0.0 |
27/09/2022 |
4.03
|
25,700 | 4.10 | 4.12 | 3.98 | 0 | 0 | -0.0 |
26/09/2022 |
4.10
|
5,500 | 4.37 | 4.37 | 4.10 | 0 | 600 | -0.0 |
23/09/2022 |
4.37
|
3,600 | 4.44 | 4.46 | 4.25 | 0 | 0 | 0.0 |
22/09/2022 |
4.44
|
27,100 | 4.42 | 4.44 | 4.14 | 0 | 0 | 0.0 |
21/09/2022 |
4.42
|
29,100 | 4.54 | 4.59 | 4.23 | 0 | 0 | 0.0 |
20/09/2022 |
4.54
|
5,400 | 4.60 | 4.63 | 4.50 | 0 | 0 | 0.0 |