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) |
-0.30 | -6% | 741,800 | 0 | 0 |
4.70
5.10
4.70
|
2 tháng
(2024-07-22) |
0.10 | 2.17% | 1,561,700 | 0 | 0 |
4.10
5.10
4.70
|
3 tháng
(2024-06-24) |
-0.10 | -2.08% | 2,088,300 | -4,700 | -0.0 |
4.10
5.10
4.70
|
6 tháng
(2024-03-25) |
-1.40 | -22.95% | 7,169,843 | -4,700 | -0.0 |
4.10
6.10
4.70
|
12 tháng
(2023-09-26) |
1.40 | 42.42% | 17,592,852 | -4,700 | -0.0 |
3
6.50
4.70
|
24 tháng
(2022-10-03) |
-0.80 | -14.55% | 42,207,065 | -4,700 | -0.0 |
2.30
6.50
4.70
|
36 tháng
(2021-10-06) |
-1.72 | -26.81% | 84,931,317 | -8,200 | -0.1 |
2.30
14.70
4.70
|
60 tháng
(2019-10-17) |
3.32 | 241.53% | 111,564,191 | -46,320 | -0.2 |
1.28
14.70
4.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
2.80
|
3,300 | 2.60 | 2.80 | 2.70 | 0 | 0 | 0 |
13/02/2023 |
2.60
|
27,400 | 2.90 | 2.90 | 2.60 | 0 | 0 | 0 |
10/02/2023 |
2.90
|
76,029 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
09/02/2023 |
2.80
|
40,282 | 2.70 | 2.90 | 2.80 | 0 | 0 | 0 |
08/02/2023 |
2.70
|
24,600 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
07/02/2023 |
2.70
|
84,700 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
06/02/2023 |
2.70
|
54,300 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
03/02/2023 |
2.70
|
52,235 | 2.80 | 2.80 | 2.50 | 0 | 0 | 0 |
02/02/2023 |
2.80
|
46,900 | 2.90 | 2.90 | 2.60 | 0 | 0 | 0 |
01/02/2023 |
2.90
|
57,000 | 3 | 3 | 2.80 | 0 | 0 | 0 |
31/01/2023 |
3
|
14,901 | 3 | 3 | 2.90 | 0 | 0 | 0 |
30/01/2023 |
3
|
62,707 | 2.80 | 3.10 | 2.80 | 0 | 0 | 0 |
27/01/2023 |
2.80
|
29,718 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
19/01/2023 |
2.90
|
53,600 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
18/01/2023 |
2.90
|
8,552 | 2.80 | 3.20 | 2.70 | 0 | 0 | 0 |
17/01/2023 |
2.80
|
79,373 | 2.60 | 2.80 | 2.70 | 0 | 0 | 0 |
16/01/2023 |
2.60
|
55,000 | 2.50 | 2.70 | 2.50 | 0 | 0 | 0 |
13/01/2023 |
2.50
|
94,900 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
12/01/2023 |
2.40
|
20,000 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
11/01/2023 |
2.50
|
18,300 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
10/01/2023 |
2.50
|
19,500 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
09/01/2023 |
2.50
|
3,000 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
06/01/2023 |
2.40
|
11,110 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
05/01/2023 |
2.50
|
3,100 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
04/01/2023 |
2.50
|
24,100 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
03/01/2023 |
2.50
|
24,900 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
30/12/2022 |
2.40
|
5,560 | 2.30 | 2.40 | 2.40 | 0 | 0 | 0 |
29/12/2022 |
2.30
|
7,500 | 2.30 | 2.50 | 2.30 | 0 | 0 | 0 |
28/12/2022 |
2.30
|
141,120 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
27/12/2022 |
2.50
|
36,402 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
26/12/2022 |
2.50
|
15,227 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
23/12/2022 |
2.70
|
16,400 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
22/12/2022 |
2.70
|
23,924 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
21/12/2022 |
2.70
|
12,400 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
20/12/2022 |
2.80
|
58,530 | 2.80 | 2.90 | 2.60 | 0 | 0 | 0 |
19/12/2022 |
2.80
|
25,201 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
16/12/2022 |
2.90
|
70,600 | 3 | 3.10 | 2.70 | 0 | 0 | 0 |
15/12/2022 |
3
|
42,000 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
14/12/2022 |
3.20
|
10,950 | 3 | 3.20 | 3 | 0 | 0 | 0 |
13/12/2022 |
3
|
12,844 | 3 | 3 | 2.90 | 0 | 0 | 0 |
12/12/2022 |
3
|
41,601 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
09/12/2022 |
3.10
|
8,800 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
08/12/2022 |
3.10
|
21,906 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
07/12/2022 |
3.10
|
8,700 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
06/12/2022 |
3.10
|
56,837 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
05/12/2022 |
3.40
|
76,700 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
02/12/2022 |
3.60
|
67,818 | 3.40 | 3.60 | 3.20 | 0 | 0 | 0 |
01/12/2022 |
3.40
|
135,514 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
30/11/2022 |
3.50
|
125,700 | 3.40 | 3.80 | 3.30 | 0 | 0 | 0 |
29/11/2022 |
3.40
|
65,190 | 3.20 | 3.60 | 3.20 | 0 | 0 | 0 |
28/11/2022 |
3.20
|
34,900 | 3 | 3.20 | 3.10 | 0 | 0 | 0 |
25/11/2022 |
3
|
16,507 | 3 | 3 | 2.90 | 0 | 0 | 0 |
24/11/2022 |
3
|
2,900 | 3.10 | 3.10 | 2.70 | 0 | 0 | 0 |
23/11/2022 |
3.10
|
4,900 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
22/11/2022 |
3
|
33,800 | 3 | 3.30 | 3 | 0 | 0 | 0 |
21/11/2022 |
3
|
26,940 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
18/11/2022 |
2.90
|
35,045 | 2.80 | 3.20 | 2.80 | 0 | 0 | 0 |
17/11/2022 |
2.80
|
34,300 | 2.60 | 2.80 | 2.70 | 0 | 0 | 0 |
16/11/2022 |
2.60
|
118,209 | 2.50 | 2.80 | 2.20 | 0 | 0 | 0 |
15/11/2022 |
2.50
|
10,900 | 2.90 | 2.90 | 2.50 | 0 | 0 | 0 |
14/11/2022 |
2.90
|
33,507 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
11/11/2022 |
3.20
|
24,667 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
10/11/2022 |
3.30
|
4,900 | 3.80 | 4.20 | 3.30 | 0 | 0 | 0 |
09/11/2022 |
3.80
|
8,005 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
08/11/2022 |
3.90
|
48,372 | 3.80 | 4 | 3.90 | 0 | 0 | 0 |
07/11/2022 |
3.80
|
13,501 | 4.40 | 4.40 | 3.80 | 0 | 0 | 0 |
04/11/2022 |
4.40
|
9,700 | 4.40 | 4.70 | 4.10 | 0 | 0 | 0 |
03/11/2022 |
4.40
|
5,554 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
02/11/2022 |
4.60
|
1,100 | 4.50 | 4.70 | 4.60 | 0 | 0 | 0 |
01/11/2022 |
4.50
|
7,200 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
31/10/2022 |
4.70
|
2,800 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
28/10/2022 |
4.50
|
20,200 | 4.80 | 5 | 4.50 | 0 | 0 | 0 |
27/10/2022 |
4.80
|
20,060 | 4.40 | 5.10 | 4.10 | 0 | 0 | 0 |
26/10/2022 |
4.40
|
19,400 | 4.80 | 5 | 4.40 | 0 | 0 | 0 |
25/10/2022 |
4.80
|
20,900 | 5 | 5.40 | 4.40 | 0 | 0 | 0 |
24/10/2022 |
5
|
52,304 | 5.20 | 5.70 | 4.90 | 0 | 0 | 0 |
21/10/2022 |
5.20
|
24,900 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
20/10/2022 |
5.40
|
13,891 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
19/10/2022 |
5.30
|
5,813 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
18/10/2022 |
5.40
|
11,800 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
17/10/2022 |
5.40
|
13,270 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
14/10/2022 |
5.40
|
20,600 | 5.30 | 5.80 | 5.30 | 0 | 0 | 0 |
13/10/2022 |
5.30
|
18,290 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
12/10/2022 |
5.40
|
23,470 | 5.20 | 5.60 | 5.10 | 0 | 0 | 0 |
11/10/2022 |
5.20
|
9,228 | 5.30 | 5.90 | 5 | 0 | 0 | 0 |
10/10/2022 |
5.30
|
20,892 | 5.30 | 5.50 | 5 | 0 | 0 | 0 |
07/10/2022 |
5.30
|
58,300 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
06/10/2022 |
5.50
|
45,299 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 |
05/10/2022 |
5.50
|
14,208 | 5.70 | 6 | 5.50 | 0 | 0 | 0 |
04/10/2022 |
5.70
|
27,629 | 5.50 | 6.20 | 5 | 0 | 0 | 0 |
03/10/2022 |
5.50
|
64,000 | 5.50 | 5.60 | 5 | 0 | 0 | 0 |
30/09/2022 |
5.50
|
48,000 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
29/09/2022 |
5.50
|
10,590 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
28/09/2022 |
5.50
|
40,276 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
27/09/2022 |
5.70
|
95,448 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
26/09/2022 |
5.70
|
168,000 | 6.10 | 6.20 | 5.60 | 0 | 0 | 0 |
23/09/2022 |
6.10
|
157,900 | 6.20 | 6.60 | 6 | 0 | 0 | 0 |
22/09/2022 |
6.20
|
250,957 | 5.60 | 6.30 | 5.60 | 0 | 0 | 0 |
21/09/2022 |
5.60
|
5,932 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
20/09/2022 |
5.70
|
8,692 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |