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) |
-0.13 | -4.09% | 1,382,400 | 0 | 0 |
2.90
3.23
3.05
|
2 tháng
(2024-07-22) |
-0.63 | -17.12% | 2,599,500 | -1,500 | -0.0 |
2.90
3.68
3.05
|
3 tháng
(2024-06-21) |
-0.86 | -21.99% | 3,597,300 | -1,500 | -0.0 |
2.90
3.91
3.05
|
6 tháng
(2024-03-25) |
-1.03 | -25.25% | 14,569,300 | -1,600 | -0.0 |
2.90
4.35
3.05
|
12 tháng
(2023-09-25) |
-2.97 | -49.34% | 49,888,300 | -16,900 | -0.1 |
2.90
6.02
3.05
|
24 tháng
(2022-09-30) |
-3.47 | -53.22% | 134,136,400 | -27,500 | -1.1 |
2.90
6.52
3.05
|
36 tháng
(2021-10-05) |
-3.93 | -56.30% | 316,930,800 | -14,077 | 1.2 |
2.90
18.90
3.05
|
60 tháng
(2019-10-16) |
-2.15 | -41.35% | 340,039,120 | -200,067 | 0.4 |
2.90
18.90
3.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
4.03
|
258,300 | 4.33 | 4.33 | 4.03 | 0 | 0 | -0.0 |
13/02/2023 |
4.33
|
169,100 | 4.65 | 4.65 | 4.33 | 0 | 0 | -0.0 |
10/02/2023 |
4.65
|
280,900 | 4.65 | 4.89 | 4.40 | 0 | 0 | -0.0 |
09/02/2023 |
4.65
|
464,700 | 4.35 | 4.65 | 4.35 | 0 | 0 | -0.0 |
08/02/2023 |
4.35
|
1,049,400 | 4.62 | 4.94 | 4.32 | 0 | 0 | -0.0 |
07/02/2023 |
4.62
|
327,100 | 4.32 | 4.62 | 4.62 | 0 | 0 | -0.0 |
06/02/2023 |
4.32
|
116,700 | 4.04 | 4.32 | 4.32 | 0 | 0 | -0.0 |
03/02/2023 |
4.04
|
129,000 | 3.78 | 4.04 | 3.79 | 0 | 0 | -0.0 |
02/02/2023 |
3.78
|
106,500 | 3.84 | 3.99 | 3.65 | 0 | 0 | -0.0 |
01/02/2023 |
3.84
|
348,500 | 3.85 | 4.11 | 3.71 | 0 | 0 | -0.0 |
31/01/2023 |
3.85
|
269,200 | 3.60 | 3.85 | 3.70 | 0 | 0 | -0.0 |
30/01/2023 |
3.60
|
98,300 | 3.37 | 3.60 | 3.38 | 0 | 0 | -0.0 |
27/01/2023 |
3.37
|
44,500 | 3.32 | 3.37 | 3.32 | 0 | 0 | -0.0 |
19/01/2023 |
3.32
|
88,200 | 3.41 | 3.41 | 3.25 | 0 | 0 | -0.0 |
18/01/2023 |
3.41
|
68,100 | 3.29 | 3.44 | 3.28 | 0 | 0 | -0.0 |
17/01/2023 |
3.29
|
47,900 | 3.29 | 3.37 | 3.28 | 0 | 0 | -0.0 |
16/01/2023 |
3.29
|
15,500 | 3.30 | 3.30 | 3.28 | 0 | 0 | -0.0 |
13/01/2023 |
3.30
|
57,800 | 3.32 | 3.36 | 3.27 | 0 | 0 | -0.0 |
12/01/2023 |
3.32
|
12,900 | 3.36 | 3.36 | 3.25 | 0 | 0 | -0.0 |
11/01/2023 |
3.36
|
42,500 | 3.38 | 3.38 | 3.26 | 0 | 0 | -0.0 |
10/01/2023 |
3.38
|
52,200 | 3.35 | 3.39 | 3.25 | 0 | 0 | -0.0 |
09/01/2023 |
3.35
|
34,500 | 3.35 | 3.38 | 3.21 | 0 | 0 | -0.0 |
06/01/2023 |
3.35
|
81,700 | 3.37 | 3.39 | 3.35 | 0 | 0 | -0.0 |
05/01/2023 |
3.37
|
12,300 | 3.37 | 3.40 | 3.29 | 0 | 0 | -0.0 |
04/01/2023 |
3.37
|
87,600 | 3.28 | 3.42 | 3.28 | 0 | 0 | -0.0 |
03/01/2023 |
3.28
|
42,800 | 3.25 | 3.33 | 3.25 | 0 | 0 | -0.0 |
30/12/2022 |
3.25
|
42,000 | 3.22 | 3.30 | 3.17 | 0 | 0 | -0.0 |
29/12/2022 |
3.22
|
9,200 | 3.25 | 3.39 | 3.22 | 0 | 0 | -0.0 |
28/12/2022 |
3.25
|
27,500 | 3.36 | 3.39 | 3.24 | 0 | 0 | -0.0 |
27/12/2022 |
3.36
|
13,000 | 3.35 | 3.40 | 3.27 | 0 | 0 | -0.0 |
26/12/2022 |
3.35
|
115,100 | 3.30 | 3.43 | 3.21 | 0 | 0 | -0.0 |
23/12/2022 |
3.30
|
93,100 | 3.30 | 3.30 | 3.10 | 0 | 0 | -0.0 |
22/12/2022 |
3.30
|
122,700 | 3.27 | 3.30 | 3.19 | 0 | 0 | -0.0 |
21/12/2022 |
3.27
|
156,400 | 3.51 | 3.69 | 3.27 | 0 | 0 | -0.0 |
20/12/2022 |
3.51
|
88,600 | 3.76 | 3.85 | 3.50 | 0 | 0 | -0.0 |
19/12/2022 |
3.76
|
124,200 | 3.75 | 3.95 | 3.70 | 0 | 0 | -0.0 |
16/12/2022 |
3.75
|
59,200 | 3.76 | 3.76 | 3.62 | 0 | 0 | -0.0 |
15/12/2022 |
3.76
|
42,100 | 3.76 | 3.80 | 3.61 | 0 | 0 | -0.0 |
14/12/2022 |
3.76
|
92,900 | 3.75 | 3.83 | 3.60 | 0 | 0 | -0.0 |
13/12/2022 |
3.75
|
74,000 | 3.74 | 3.89 | 3.55 | 0 | 0 | -0.0 |
12/12/2022 |
3.74
|
115,400 | 3.78 | 3.95 | 3.73 | 0 | 0 | -0.0 |
09/12/2022 |
3.78
|
98,600 | 3.79 | 3.89 | 3.60 | 0 | 0 | -0.0 |
08/12/2022 |
3.79
|
84,300 | 3.72 | 3.96 | 3.51 | 0 | 0 | -0.0 |
07/12/2022 |
3.72
|
55,600 | 4 | 4.05 | 3.72 | 0 | 0 | -0.0 |
06/12/2022 |
4
|
124,700 | 4.09 | 4.19 | 3.97 | 0 | 0 | -0.0 |
05/12/2022 |
4.09
|
208,500 | 4.24 | 4.40 | 4.09 | 0 | 0 | -0.0 |
02/12/2022 |
4.24
|
86,700 | 4.20 | 4.31 | 3.95 | 0 | 0 | -0.0 |
01/12/2022 |
4.20
|
142,300 | 4.21 | 4.44 | 4.20 | 0 | 0 | -0.0 |
30/11/2022 |
4.21
|
107,800 | 4 | 4.24 | 4 | 0 | 0 | -0.0 |
29/11/2022 |
4
|
205,400 | 3.76 | 4.02 | 3.79 | 0 | 0 | -0.0 |
28/11/2022 |
3.76
|
166,800 | 3.52 | 3.76 | 3.55 | 0 | 0 | -0.0 |
25/11/2022 |
3.52
|
90,900 | 3.58 | 3.63 | 3.45 | 0 | 0 | -0.0 |
24/11/2022 |
3.58
|
80,000 | 3.55 | 3.63 | 3.31 | 0 | 0 | -0.0 |
23/11/2022 |
3.55
|
104,100 | 3.54 | 3.56 | 3.33 | 0 | 0 | -0.0 |
22/11/2022 |
3.54
|
252,900 | 3.44 | 3.68 | 3.41 | 0 | 0 | -0.0 |
21/11/2022 |
3.44
|
89,900 | 3.32 | 3.44 | 3.15 | 0 | 0 | -0.0 |
18/11/2022 |
3.32
|
86,300 | 3.32 | 3.36 | 3.15 | 0 | 0 | -0.0 |
17/11/2022 |
3.32
|
115,300 | 3.13 | 3.34 | 3.13 | 0 | 0 | -0.0 |
16/11/2022 |
3.13
|
590,000 | 2.93 | 3.13 | 2.73 | 0 | 0 | -0.0 |
15/11/2022 |
2.93
|
107,300 | 3.14 | 3.35 | 2.93 | 0 | 0 | -0.0 |
14/11/2022 |
3.14
|
106,200 | 3.37 | 3.37 | 3.14 | 0 | 0 | -0.0 |
11/11/2022 |
3.37
|
49,600 | 3.62 | 3.70 | 3.37 | 0 | 0 | -0.0 |
10/11/2022 |
3.62
|
140,900 | 3.83 | 3.83 | 3.57 | 0 | 0 | -0.0 |
09/11/2022 |
3.83
|
37,500 | 3.75 | 3.85 | 3.59 | 0 | 0 | -0.0 |
08/11/2022 |
3.75
|
181,400 | 3.72 | 3.75 | 3.46 | 0 | 0 | -0.0 |
07/11/2022 |
3.72
|
109,000 | 4 | 4.12 | 3.72 | 0 | 0 | -0.0 |
04/11/2022 |
4
|
94,000 | 4.16 | 4.16 | 3.88 | 0 | 0 | -0.0 |
03/11/2022 |
4.16
|
76,700 | 4.29 | 4.30 | 4.16 | 0 | 0 | -0.0 |
02/11/2022 |
4.29
|
57,700 | 4.30 | 4.30 | 4.20 | 0 | 0 | -0.0 |
01/11/2022 |
4.30
|
74,500 | 4.25 | 4.44 | 4.20 | 0 | 0 | -0.0 |
31/10/2022 |
4.25
|
243,400 | 4.53 | 4.53 | 4.22 | 0 | 0 | -0.0 |
28/10/2022 |
4.53
|
107,700 | 4.59 | 4.80 | 4.53 | 0 | 0 | -0.0 |
27/10/2022 |
4.59
|
79,200 | 4.55 | 4.71 | 4.55 | 0 | 0 | 0 |
26/10/2022 |
4.55
|
39,700 | 4.50 | 4.73 | 4.47 | 0 | 0 | 0 |
25/10/2022 |
4.50
|
152,800 | 4.40 | 4.50 | 4.10 | 0 | 0 | 0 |
24/10/2022 |
4.40
|
190,400 | 4.60 | 4.73 | 4.28 | 0 | 0 | 0 |
21/10/2022 |
4.60
|
276,500 | 4.93 | 5 | 4.59 | 0 | 0 | 0 |
20/10/2022 |
4.93
|
64,200 | 5.08 | 5.19 | 4.91 | 0 | 0 | 0 |
19/10/2022 |
5.08
|
66,700 | 5.04 | 5.20 | 5.01 | 0 | 0 | 0 |
18/10/2022 |
5.04
|
158,900 | 5 | 5.29 | 5 | 0 | 0 | -0.0 |
17/10/2022 |
5
|
101,200 | 5.01 | 5.03 | 4.86 | 0 | 0 | -0.0 |
14/10/2022 |
5.01
|
195,000 | 4.90 | 5.10 | 5 | 0 | 0 | -0.0 |
13/10/2022 |
4.90
|
133,800 | 5 | 5.24 | 4.90 | 0 | 0 | -0.0 |
12/10/2022 |
5
|
472,700 | 4.94 | 5.22 | 4.66 | 0 | 0 | -0.0 |
11/10/2022 |
4.94
|
245,600 | 5.31 | 5.47 | 4.94 | 0 | 0 | -0.0 |
10/10/2022 |
5.31
|
265,400 | 5.43 | 5.70 | 5.05 | 0 | 0 | -0.0 |
07/10/2022 |
5.43
|
261,600 | 5.83 | 5.83 | 5.43 | 0 | 0 | -0.0 |
06/10/2022 |
5.83
|
144,200 | 6.09 | 6.25 | 5.67 | 0 | 0 | -0.0 |
05/10/2022 |
6.09
|
193,500 | 5.75 | 6.09 | 5.82 | 0 | 0 | -0.0 |
04/10/2022 |
5.75
|
166,200 | 6.07 | 6.11 | 5.75 | 0 | 0 | -0.0 |
03/10/2022 |
6.07
|
263,500 | 6.52 | 6.59 | 6.07 | 0 | 0 | -0.0 |
30/09/2022 |
6.52
|
252,600 | 6.70 | 6.70 | 6.29 | 0 | 0 | -0.0 |
29/09/2022 |
6.70
|
327,200 | 6.70 | 6.93 | 6.70 | 0 | 0 | -0.0 |
28/09/2022 |
6.70
|
311,300 | 6.90 | 7.10 | 6.60 | 0 | 1,300 | -0.0 |
27/09/2022 |
6.90
|
294,800 | 7.20 | 7.40 | 6.87 | 0 | 0 | -0.0 |
26/09/2022 |
7.20
|
261,300 | 7.72 | 7.72 | 7.20 | 0 | 900 | -0.0 |
23/09/2022 |
7.72
|
558,900 | 7.22 | 7.72 | 7.23 | 0 | 0 | -0.0 |
22/09/2022 |
7.22
|
299,000 | 7.22 | 7.22 | 6.75 | 0 | 0 | -0.0 |
21/09/2022 |
7.22
|
667,900 | 7.76 | 7.80 | 7.22 | 0 | 0 | -0.0 |
20/09/2022 |
7.76
|
371,500 | 7.85 | 8.19 | 7.33 | 0 | 0 | -0.0 |