Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-09-22) |
0.10 | 3.23% | 28,100 | 0 | 0 |
3.10
3.40
3.20
|
2 tháng
(2025-08-21) |
0.10 | 3.23% | 126,500 | -500 | -0.0 |
3
3.60
3.20
|
3 tháng
(2025-07-22) |
0.20 | 6.67% | 671,700 | -2,100 | -0.0 |
2.90
4.10
3.20
|
6 tháng
(2025-04-23) |
0.30 | 10.34% | 998,400 | -5,300 | -0.0 |
2.60
4.10
3.20
|
12 tháng
(2024-10-25) |
-0.10 | -3.03% | 1,539,892 | -5,900 | -0.0 |
2.60
4.20
3.20
|
24 tháng
(2023-10-31) |
1.20 | 60% | 15,727,734 | -7,500 | 0.0 |
2
8.50
3.20
|
36 tháng
(2022-11-07) |
1.60 | 100% | 29,772,357 | 2,800 | 0.0 |
1.40
8.50
3.20
|
60 tháng
(2020-11-16) |
1.60 | 100% | 42,618,604 | 3,300 | 0.0 |
1.40
8.50
3.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/03/2024 |
8.50
|
49,432 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
12/03/2024 |
7.40
|
83,522 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
11/03/2024 |
6.50
|
206,142 | 6.50 | 6.50 | 5.70 | 4,400 | 0 | 0.0 |
08/03/2024 |
5.70
|
482,352 | 5.70 | 5.70 | 5.40 | 0 | 2,400 | -0.0 |
07/03/2024 |
5
|
143,256 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
06/03/2024 |
4.40
|
458,189 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
05/03/2024 |
3.90
|
444,145 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
04/03/2024 |
3.40
|
427,535 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
01/03/2024 |
3.10
|
511,400 | 2.80 | 3.10 | 2.70 | 0 | 0 | 0 |
29/02/2024 |
2.80
|
475,014 | 2.50 | 2.80 | 2.50 | 0 | 0 | 0 |
28/02/2024 |
2.40
|
32,420 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
27/02/2024 |
2.50
|
165,905 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
26/02/2024 |
2.60
|
138,700 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
23/02/2024 |
2.40
|
106,790 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
22/02/2024 |
2.30
|
106,300 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
21/02/2024 |
2.30
|
22,900 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
20/02/2024 |
2.40
|
24,115 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
19/02/2024 |
2.30
|
35,000 | 2.20 | 2.40 | 2.20 | 0 | 0 | 0 |
16/02/2024 |
2.30
|
17,200 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
15/02/2024 |
2.30
|
82,600 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
07/02/2024 |
2.30
|
26,000 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
06/02/2024 |
2.20
|
24,600 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
05/02/2024 |
2.30
|
86,400 | 2.20 | 2.40 | 2.20 | 0 | 0 | 0 |
02/02/2024 |
2.20
|
52,500 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
01/02/2024 |
2.30
|
1,010 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
31/01/2024 |
2.30
|
6,900 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
30/01/2024 |
2.30
|
50,402 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
29/01/2024 |
2.40
|
10,200 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
26/01/2024 |
2.30
|
45,000 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
25/01/2024 |
2.30
|
32,800 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
24/01/2024 |
2.40
|
154,715 | 2.20 | 2.40 | 2.20 | 0 | 0 | 0 |
23/01/2024 |
2.30
|
10,700 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
22/01/2024 |
2.30
|
21,880 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
19/01/2024 |
2.20
|
120,910 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
18/01/2024 |
2.30
|
10,200 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
17/01/2024 |
2.30
|
79,400 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
16/01/2024 |
2.30
|
11,710 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
15/01/2024 |
2.30
|
29,500 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
12/01/2024 |
2.30
|
43,700 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
11/01/2024 |
2.30
|
93,900 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
10/01/2024 |
2.30
|
106,900 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
09/01/2024 |
2.30
|
27,100 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
08/01/2024 |
2.40
|
37,800 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
05/01/2024 |
2.30
|
46,410 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
04/01/2024 |
2.40
|
74,000 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
03/01/2024 |
2.40
|
229,200 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
02/01/2024 |
2.50
|
93,500 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
29/12/2023 |
2.50
|
320,100 | 2.70 | 2.70 | 2.30 | 0 | 0 | 0 |
28/12/2023 |
2.70
|
100,900 | 2.80 | 2.80 | 2.50 | 0 | 0 | 0 |
27/12/2023 |
2.80
|
141,800 | 2.90 | 2.90 | 2.60 | 0 | 0 | 0 |
26/12/2023 |
2.90
|
125,500 | 2.80 | 3.10 | 2.80 | 0 | 0 | 0 |
25/12/2023 |
2.80
|
190,700 | 2.60 | 2.80 | 2.50 | 0 | 0 | 0 |
22/12/2023 |
2.60
|
45,900 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
21/12/2023 |
2.60
|
337,500 | 2.30 | 2.60 | 2.40 | 0 | 0 | 0 |
20/12/2023 |
2.30
|
5,600 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
19/12/2023 |
2.30
|
17,500 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
18/12/2023 |
2.30
|
2,000 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
15/12/2023 |
2.30
|
5,900 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
14/12/2023 |
2.30
|
46,300 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
13/12/2023 |
2.30
|
26,200 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
12/12/2023 |
2.30
|
16,600 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
11/12/2023 |
2.30
|
11,000 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
08/12/2023 |
2.40
|
62,400 | 2.30 | 2.40 | 2.40 | 0 | 0 | 0 |
07/12/2023 |
2.30
|
18,400 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
06/12/2023 |
2.40
|
70,200 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
05/12/2023 |
2.40
|
64,300 | 2.60 | 2.70 | 2.40 | 0 | 0 | 0 |
04/12/2023 |
2.60
|
150,800 | 2.30 | 2.60 | 2.30 | 0 | 0 | 0 |
01/12/2023 |
2.30
|
3,500 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
30/11/2023 |
2.40
|
46,800 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
29/11/2023 |
2.30
|
8,800 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
28/11/2023 |
2.30
|
13,900 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
27/11/2023 |
2.30
|
8,300 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
24/11/2023 |
2.30
|
78,200 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
23/11/2023 |
2.40
|
73,800 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
22/11/2023 |
2.40
|
91,400 | 2.20 | 2.40 | 2.20 | 0 | 0 | 0 |
21/11/2023 |
2.20
|
4,900 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
20/11/2023 |
2.30
|
10,900 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
17/11/2023 |
2.30
|
44,100 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
16/11/2023 |
2.30
|
46,200 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
15/11/2023 |
2.30
|
9,500 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
14/11/2023 |
2.40
|
91,200 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
13/11/2023 |
2.30
|
30,600 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
10/11/2023 |
2.30
|
97,900 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
09/11/2023 |
2.30
|
94,400 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
08/11/2023 |
2.30
|
131,700 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
07/11/2023 |
2.20
|
70,600 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
06/11/2023 |
2.30
|
65,200 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
03/11/2023 |
2.20
|
67,200 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
02/11/2023 |
2.40
|
156,100 | 2.10 | 2.40 | 2.10 | 0 | 0 | 0 |
01/11/2023 |
2.10
|
53,200 | 2 | 2.10 | 2 | 0 | 0 | 0 |
31/10/2023 |
2
|
129,100 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
30/10/2023 |
2.10
|
41,700 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
27/10/2023 |
2.30
|
91,900 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
26/10/2023 |
2.30
|
185,600 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
25/10/2023 |
2.50
|
113,900 | 2.70 | 2.80 | 2.50 | 0 | 0 | 0 |
24/10/2023 |
2.70
|
199,600 | 2.90 | 2.90 | 2.60 | 0 | 0 | 0 |
23/10/2023 |
2.90
|
121,000 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
20/10/2023 |
2.70
|
172,000 | 2.50 | 2.70 | 2.30 | 0 | 0 | 0 |
19/10/2023 |
2.50
|
85,400 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
18/10/2023 |
2.40
|
61,300 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |