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) |
-0.17 | -5.01% | 674,300 | 0 | 0 |
3.22
3.40
3.22
|
2 tháng
(2024-07-22) |
-0.25 | -7.20% | 1,269,100 | -10 | -0.0 |
3.22
3.57
3.22
|
3 tháng
(2024-06-21) |
-0.31 | -8.78% | 1,808,700 | -32,810 | -0.1 |
3.22
3.57
3.22
|
6 tháng
(2024-03-25) |
-0.39 | -10.80% | 5,082,200 | -152,803 | -0.5 |
3.22
3.62
3.22
|
12 tháng
(2023-09-25) |
-0.29 | -8.26% | 11,572,800 | -167,503 | -0.6 |
3.22
3.66
3.22
|
24 tháng
(2022-09-30) |
-0.48 | -12.97% | 44,704,700 | -19,203 | 0.5 |
2.25
4.54
3.22
|
36 tháng
(2021-10-05) |
-4.42 | -57.85% | 151,865,800 | -323,089 | -1.5 |
2.25
11.70
3.22
|
60 tháng
(2019-10-16) |
0.61 | 23.37% | 288,056,150 | -250,739 | -0.6 |
2
11.70
3.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
3.05
|
26,400 | 3.05 | 3.10 | 3 | 0 | 0 | 0.0 |
13/02/2023 |
3.05
|
15,400 | 3.10 | 3.10 | 2.94 | 0 | 0 | 0.0 |
10/02/2023 |
3.10
|
55,100 | 3.10 | 3.12 | 3.03 | 0 | 0 | 0.0 |
09/02/2023 |
3.10
|
56,800 | 3.08 | 3.12 | 3.07 | 8,500 | 0 | 0.0 |
08/02/2023 |
3.08
|
22,200 | 3.09 | 3.13 | 3.02 | 0 | 0 | 0.0 |
07/02/2023 |
3.09
|
79,800 | 3.14 | 3.17 | 3.07 | 100 | 0 | 0.0 |
06/02/2023 |
3.14
|
56,100 | 3.14 | 3.21 | 3.10 | 0 | 0 | 0.0 |
03/02/2023 |
3.14
|
50,900 | 3.15 | 3.20 | 3.11 | 100 | 0 | 0.0 |
02/02/2023 |
3.15
|
162,100 | 3.11 | 3.15 | 3.08 | 0 | 0 | 0.0 |
01/02/2023 |
3.11
|
218,200 | 3.12 | 3.23 | 3.07 | 0 | 0 | 0.0 |
31/01/2023 |
3.12
|
155,200 | 3.19 | 3.19 | 3.05 | 5,000 | 0 | 0.0 |
30/01/2023 |
3.19
|
121,000 | 3.06 | 3.20 | 3.07 | 11,700 | 0 | 0.0 |
27/01/2023 |
3.06
|
239,500 | 2.86 | 3.06 | 2.86 | 0 | 1,000 | -0.0 |
19/01/2023 |
2.86
|
62,600 | 2.84 | 2.88 | 2.77 | 200 | 500 | -0.0 |
18/01/2023 |
2.84
|
38,100 | 2.83 | 2.85 | 2.68 | 200 | 0 | 0.0 |
17/01/2023 |
2.83
|
116,500 | 2.84 | 2.88 | 2.65 | 0 | 0 | -0.0 |
16/01/2023 |
2.84
|
7,700 | 2.84 | 2.93 | 2.72 | 0 | 0 | -0.0 |
13/01/2023 |
2.84
|
22,100 | 2.90 | 2.92 | 2.80 | 0 | 100 | -0.0 |
12/01/2023 |
2.90
|
1,700 | 2.90 | 3 | 2.77 | 0 | 0 | 0.0 |
11/01/2023 |
2.90
|
40,500 | 2.89 | 2.97 | 2.87 | 0 | 0 | 0.0 |
10/01/2023 |
2.89
|
22,500 | 2.86 | 2.94 | 2.83 | 0 | 0 | 0.0 |
09/01/2023 |
2.86
|
26,800 | 2.84 | 2.97 | 2.83 | 100 | 0 | 0.0 |
06/01/2023 |
2.84
|
41,700 | 2.92 | 2.94 | 2.82 | 0 | 0 | -0.0 |
05/01/2023 |
2.92
|
49,600 | 2.91 | 3 | 2.88 | 0 | 0 | -0.0 |
04/01/2023 |
2.91
|
31,200 | 2.88 | 2.94 | 2.82 | 0 | 0 | -0.0 |
03/01/2023 |
2.88
|
67,700 | 2.76 | 2.88 | 2.74 | 0 | 0 | -0.0 |
30/12/2022 |
2.76
|
8,100 | 2.74 | 2.80 | 2.72 | 0 | 0 | -0.0 |
29/12/2022 |
2.74
|
34,500 | 2.72 | 2.78 | 2.72 | 0 | 800 | -0.0 |
28/12/2022 |
2.72
|
16,500 | 2.64 | 2.78 | 2.64 | 0 | 0 | 0.0 |
27/12/2022 |
2.64
|
19,100 | 2.66 | 2.70 | 2.55 | 100 | 0 | 0.0 |
26/12/2022 |
2.66
|
27,200 | 2.85 | 2.90 | 2.66 | 0 | 0 | 0.0 |
23/12/2022 |
2.85
|
11,400 | 2.90 | 2.95 | 2.80 | 0 | 0 | 0.0 |
22/12/2022 |
2.90
|
17,900 | 2.97 | 2.99 | 2.85 | 0 | 0 | 0.0 |
21/12/2022 |
2.97
|
20,800 | 2.99 | 3.01 | 2.86 | 200 | 0 | 0.0 |
20/12/2022 |
2.99
|
83,000 | 3.02 | 3.04 | 2.86 | 100 | 0 | 0.0 |
19/12/2022 |
3.02
|
79,800 | 3.02 | 3.06 | 2.99 | 200 | 20,000 | -0.1 |
16/12/2022 |
3.02
|
92,300 | 2.95 | 3.07 | 2.95 | 0 | 0 | -0.0 |
15/12/2022 |
2.95
|
85,200 | 3.06 | 3.09 | 2.95 | 0 | 0 | -0.0 |
14/12/2022 |
3.06
|
71,500 | 3.08 | 3.18 | 3.01 | 0 | 100 | -0.0 |
13/12/2022 |
3.08
|
32,800 | 3.10 | 3.15 | 3 | 0 | 0 | 0.0 |
12/12/2022 |
3.10
|
107,900 | 3.07 | 3.15 | 3 | 100 | 0 | 0.0 |
09/12/2022 |
3.07
|
76,300 | 3.05 | 3.14 | 3 | 0 | 0 | 0.0 |
08/12/2022 |
3.05
|
48,500 | 3.07 | 3.14 | 3.05 | 0 | 0 | 0.0 |
07/12/2022 |
3.07
|
66,200 | 3.08 | 3.13 | 2.99 | 200 | 0 | 0.0 |
06/12/2022 |
3.08
|
105,000 | 3.27 | 3.28 | 3.08 | 200 | 0 | 0.0 |
05/12/2022 |
3.27
|
189,200 | 3.23 | 3.32 | 3.24 | 100 | 0 | 0.0 |
02/12/2022 |
3.23
|
75,100 | 3.20 | 3.26 | 3.06 | 100 | 1,000 | -0.0 |
01/12/2022 |
3.20
|
217,100 | 3.05 | 3.26 | 3.06 | 0 | 3,800 | -0.0 |
30/11/2022 |
3.05
|
96,100 | 2.99 | 3.14 | 2.99 | 1,200 | 0 | 0.0 |
29/11/2022 |
2.99
|
118,800 | 2.94 | 3.10 | 2.94 | 100 | 0 | 0.0 |
28/11/2022 |
2.94
|
155,700 | 2.76 | 2.95 | 2.76 | 200 | 3,800 | -0.0 |
25/11/2022 |
2.76
|
64,000 | 2.66 | 2.78 | 2.66 | 0 | 0 | 0.0 |
24/11/2022 |
2.66
|
13,000 | 2.64 | 2.77 | 2.61 | 900 | 0 | 0.0 |
23/11/2022 |
2.64
|
29,500 | 2.77 | 2.81 | 2.64 | 200 | 0 | 0.0 |
22/11/2022 |
2.77
|
96,800 | 2.63 | 2.80 | 2.63 | 100 | 0 | 0.0 |
21/11/2022 |
2.63
|
108,600 | 2.57 | 2.69 | 2.57 | 0 | 0 | 0.1 |
18/11/2022 |
2.57
|
118,600 | 2.56 | 2.60 | 2.45 | 54,300 | 1,000 | 0.1 |
17/11/2022 |
2.56
|
51,100 | 2.40 | 2.56 | 2.44 | 5,700 | 1,000 | 0.0 |
16/11/2022 |
2.40
|
86,100 | 2.25 | 2.40 | 2.11 | 0 | 1,100 | -0.0 |
15/11/2022 |
2.25
|
84,300 | 2.41 | 2.45 | 2.25 | 0 | 0 | 0.0 |
14/11/2022 |
2.41
|
47,800 | 2.59 | 2.59 | 2.41 | 100 | 0 | 0.0 |
11/11/2022 |
2.59
|
84,200 | 2.56 | 2.60 | 2.50 | 300 | 0 | 0.0 |
10/11/2022 |
2.56
|
134,900 | 2.75 | 2.77 | 2.56 | 200 | 0 | 0.0 |
09/11/2022 |
2.75
|
34,100 | 2.73 | 2.85 | 2.73 | 3,000 | 100 | 0.0 |
08/11/2022 |
2.73
|
168,500 | 2.72 | 2.75 | 2.68 | 40,000 | 0 | 0.1 |
07/11/2022 |
2.72
|
70,000 | 2.87 | 2.88 | 2.67 | 0 | 0 | 0.0 |
04/11/2022 |
2.87
|
33,500 | 2.84 | 2.89 | 2.76 | 0 | 0 | 0.0 |
03/11/2022 |
2.84
|
106,600 | 2.90 | 2.92 | 2.76 | 0 | 0 | 0.0 |
02/11/2022 |
2.90
|
48,700 | 2.94 | 2.98 | 2.88 | 0 | 0 | 0.0 |
01/11/2022 |
2.94
|
28,300 | 2.95 | 3 | 2.89 | 0 | 0 | 0.0 |
31/10/2022 |
2.95
|
27,500 | 2.94 | 3.06 | 2.90 | 100 | 0 | 0.0 |
28/10/2022 |
2.94
|
63,900 | 2.93 | 3.08 | 2.90 | 0 | 0 | -0.0 |
27/10/2022 |
2.93
|
42,600 | 2.83 | 2.94 | 2.80 | 0 | 100 | -0.0 |
26/10/2022 |
2.83
|
60,100 | 2.81 | 2.89 | 2.80 | 0 | 5,000 | -0.0 |
25/10/2022 |
2.81
|
85,200 | 2.73 | 2.89 | 2.69 | 0 | 0 | 0 |
24/10/2022 |
2.73
|
100,900 | 2.93 | 3.02 | 2.73 | 0 | 0 | 0 |
21/10/2022 |
2.93
|
147,900 | 3.14 | 3.15 | 2.93 | 0 | 0 | 0 |
20/10/2022 |
3.14
|
36,700 | 3.15 | 3.15 | 3.03 | 0 | 0 | 0 |
19/10/2022 |
3.15
|
16,200 | 3.21 | 3.21 | 3.10 | 0 | 0 | 0 |
18/10/2022 |
3.21
|
42,600 | 3.10 | 3.25 | 3.11 | 0 | 0 | 0.1 |
17/10/2022 |
3.10
|
56,200 | 3.12 | 3.12 | 3.07 | 0 | 0 | 0.1 |
14/10/2022 |
3.12
|
102,000 | 3.10 | 3.19 | 3.10 | 0 | 0 | 0.1 |
13/10/2022 |
3.10
|
43,900 | 3.09 | 3.14 | 3.08 | 0 | 0 | 0.1 |
12/10/2022 |
3.09
|
145,300 | 3.04 | 3.15 | 2.97 | 30,000 | 0 | 0.1 |
11/10/2022 |
3.04
|
42,900 | 3.18 | 3.18 | 2.96 | 0 | 0 | 0.0 |
10/10/2022 |
3.18
|
222,700 | 3.23 | 3.23 | 3.01 | 0 | 0 | 0.0 |
07/10/2022 |
3.23
|
91,900 | 3.47 | 3.47 | 3.23 | 3,000 | 0 | 0.0 |
06/10/2022 |
3.47
|
15,900 | 3.56 | 3.56 | 3.46 | 0 | 0 | 0 |
05/10/2022 |
3.56
|
70,800 | 3.52 | 3.59 | 3.48 | 100 | 100 | 0 |
04/10/2022 |
3.52
|
82,900 | 3.55 | 3.62 | 3.50 | 0 | 0 | -0.0 |
03/10/2022 |
3.55
|
45,800 | 3.70 | 3.70 | 3.50 | 0 | 0 | -0.0 |
30/09/2022 |
3.70
|
79,700 | 3.70 | 3.75 | 3.50 | 0 | 0 | -0.0 |
29/09/2022 |
3.70
|
79,300 | 3.82 | 3.87 | 3.70 | 0 | 0 | -0.0 |
28/09/2022 |
3.82
|
47,100 | 3.89 | 3.90 | 3.80 | 0 | 1,300 | -0.0 |
27/09/2022 |
3.89
|
27,300 | 3.90 | 3.90 | 3.86 | 0 | 0 | -0.0 |
26/09/2022 |
3.90
|
86,200 | 4 | 4 | 3.81 | 0 | 800 | -0.0 |
23/09/2022 |
4
|
53,700 | 4.03 | 4.05 | 3.98 | 100 | 0 | 0.0 |
22/09/2022 |
4.03
|
56,700 | 3.99 | 4.05 | 3.93 | 0 | 0 | -0.0 |
21/09/2022 |
3.99
|
91,000 | 4.05 | 4.05 | 3.81 | 0 | 3 | -0.0 |
20/09/2022 |
4.05
|
86,800 | 4.09 | 4.15 | 3.92 | 0 | 6,900 | -0.0 |