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) |
0.40 | 14.81% | 4,742,400 | 0 | 0 |
2.50
3.30
3.10
|
2 tháng
(2024-07-22) |
0.20 | 6.90% | 6,825,900 | 0 | 0 |
2.40
3.30
3.10
|
3 tháng
(2024-06-21) |
0.20 | 6.90% | 9,994,600 | 0 | 0 |
2.40
3.30
3.10
|
6 tháng
(2024-03-25) |
0 | 0% | 23,465,600 | 0 | 0 |
2.40
3.40
3.10
|
12 tháng
(2023-09-25) |
0.10 | 3.33% | 49,585,600 | 0 | 0 |
2.40
3.80
3.10
|
24 tháng
(2022-09-30) |
-0.90 | -22.50% | 115,496,831 | 0 | 0 |
1.80
4
3.10
|
36 tháng
(2021-10-05) |
-5.30 | -63.10% | 254,228,868 | -23,100 | -0.1 |
1.80
11.40
3.10
|
60 tháng
(2019-10-16) |
0.91 | 41.88% | 397,592,925 | 8,900 | -0.2 |
1.71
11.40
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
2.50
|
36,900 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
13/02/2023 |
2.50
|
203,900 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
10/02/2023 |
2.60
|
41,700 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
09/02/2023 |
2.60
|
100,600 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
08/02/2023 |
2.60
|
72,401 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
07/02/2023 |
2.70
|
104,200 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
06/02/2023 |
2.70
|
102,613 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
03/02/2023 |
2.60
|
56,800 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
02/02/2023 |
2.60
|
109,300 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
01/02/2023 |
2.70
|
265,800 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
31/01/2023 |
2.80
|
393,900 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
30/01/2023 |
2.80
|
326,400 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
27/01/2023 |
2.60
|
272,700 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
19/01/2023 |
2.60
|
247,600 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
18/01/2023 |
2.60
|
390,400 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
17/01/2023 |
2.60
|
179,002 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
16/01/2023 |
2.50
|
204,800 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
13/01/2023 |
2.60
|
83,200 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
12/01/2023 |
2.60
|
30,200 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
11/01/2023 |
2.60
|
22,620 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
10/01/2023 |
2.60
|
151,500 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
09/01/2023 |
2.70
|
65,000 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
06/01/2023 |
2.70
|
74,100 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
05/01/2023 |
2.70
|
64,837 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
04/01/2023 |
2.70
|
122,300 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
03/01/2023 |
2.70
|
259,826 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
30/12/2022 |
2.60
|
11,000 | 2.60 | 2.80 | 2.50 | 0 | 0 | 0 |
29/12/2022 |
2.60
|
53,600 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
28/12/2022 |
2.50
|
49,700 | 2.50 | 2.70 | 2.50 | 0 | 0 | 0 |
27/12/2022 |
2.50
|
23,200 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
26/12/2022 |
2.40
|
117,953 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
23/12/2022 |
2.60
|
81,600 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
22/12/2022 |
2.50
|
60,600 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
21/12/2022 |
2.50
|
113,000 | 2.60 | 2.70 | 2.40 | 0 | 0 | 0 |
20/12/2022 |
2.60
|
161,800 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
19/12/2022 |
2.80
|
52,624 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
16/12/2022 |
2.80
|
187,702 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
15/12/2022 |
2.70
|
46,502 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
14/12/2022 |
2.70
|
296,900 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
13/12/2022 |
2.60
|
223,000 | 2.60 | 2.80 | 2.50 | 0 | 0 | 0 |
12/12/2022 |
2.60
|
289,400 | 2.70 | 2.90 | 2.60 | 0 | 0 | 0 |
09/12/2022 |
2.70
|
114,100 | 2.70 | 2.90 | 2.60 | 0 | 0 | 0 |
08/12/2022 |
2.70
|
152,000 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
07/12/2022 |
2.60
|
174,805 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
06/12/2022 |
2.70
|
619,500 | 3 | 3 | 2.70 | 0 | 0 | 0 |
05/12/2022 |
3
|
724,122 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
02/12/2022 |
2.80
|
234,000 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
01/12/2022 |
2.80
|
735,610 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
30/11/2022 |
2.70
|
356,400 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
29/11/2022 |
2.60
|
440,700 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
28/11/2022 |
2.50
|
461,500 | 2.30 | 2.50 | 2.30 | 0 | 0 | 0 |
25/11/2022 |
2.30
|
155,400 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
24/11/2022 |
2.30
|
413,400 | 2.30 | 2.50 | 2.10 | 0 | 0 | 0 |
23/11/2022 |
2.30
|
233,500 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
22/11/2022 |
2.40
|
697,800 | 2.30 | 2.50 | 2.20 | 0 | 0 | 0 |
21/11/2022 |
2.30
|
210,455 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
18/11/2022 |
2.20
|
128,300 | 2 | 2.20 | 2 | 0 | 0 | 0 |
17/11/2022 |
2
|
340,700 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
16/11/2022 |
1.90
|
273,500 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
15/11/2022 |
1.80
|
251,305 | 2 | 2.10 | 1.80 | 0 | 0 | 0 |
14/11/2022 |
2
|
82,100 | 2.20 | 2.20 | 2 | 0 | 0 | 0 |
11/11/2022 |
2.20
|
177,600 | 2.30 | 2.40 | 2.10 | 0 | 0 | 0 |
10/11/2022 |
2.30
|
198,300 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
09/11/2022 |
2.50
|
108,000 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
08/11/2022 |
2.50
|
54,705 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
07/11/2022 |
2.60
|
122,800 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
04/11/2022 |
2.70
|
141,000 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
03/11/2022 |
2.70
|
43,100 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
02/11/2022 |
2.70
|
40,700 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
01/11/2022 |
2.70
|
93,900 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
31/10/2022 |
2.70
|
47,600 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
28/10/2022 |
2.70
|
115,908 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
27/10/2022 |
2.60
|
151,610 | 2.60 | 2.80 | 2.50 | 0 | 0 | 0 |
26/10/2022 |
2.60
|
37,200 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
25/10/2022 |
2.60
|
81,307 | 2.70 | 2.80 | 2.50 | 0 | 0 | 0 |
24/10/2022 |
2.70
|
91,325 | 3 | 3 | 2.70 | 0 | 0 | 0 |
21/10/2022 |
3
|
219,000 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
20/10/2022 |
3.20
|
108,000 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
19/10/2022 |
3.20
|
57,819 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
18/10/2022 |
3.30
|
76,531 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
17/10/2022 |
3.20
|
66,100 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
14/10/2022 |
3.20
|
196,800 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
13/10/2022 |
3.20
|
107,804 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
12/10/2022 |
3.10
|
172,300 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
11/10/2022 |
2.90
|
124,800 | 3.20 | 3.30 | 2.90 | 0 | 0 | 0 |
10/10/2022 |
3.20
|
99,732 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
07/10/2022 |
3.10
|
195,201 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
06/10/2022 |
3.40
|
196,500 | 3.70 | 3.80 | 3.40 | 0 | 0 | 0 |
05/10/2022 |
3.70
|
110,838 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
04/10/2022 |
3.60
|
80,600 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
03/10/2022 |
3.60
|
315,500 | 4 | 4 | 3.60 | 0 | 0 | 0 |
30/09/2022 |
4
|
159,500 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
29/09/2022 |
4.20
|
203,304 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
28/09/2022 |
4.20
|
184,223 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
27/09/2022 |
4.30
|
351,600 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
26/09/2022 |
4.20
|
335,600 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
23/09/2022 |
4.30
|
535,924 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
22/09/2022 |
4.30
|
109,000 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
21/09/2022 |
4.30
|
45,800 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
20/09/2022 |
4.30
|
224,000 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |