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) |
-0.10 | -3.33% | 646,000 | 0 | 0 |
2.80
3.10
2.90
|
2 tháng
(2024-07-22) |
-0.60 | -17.14% | 1,803,800 | 0 | 0 |
2.80
3.60
2.90
|
3 tháng
(2024-06-21) |
-1 | -25.64% | 3,111,000 | 100 | 0.0 |
2.80
3.90
2.90
|
6 tháng
(2024-03-25) |
-1.20 | -29.27% | 9,567,300 | -21,500 | -0.1 |
2.80
4.70
2.90
|
12 tháng
(2023-09-25) |
-1.60 | -35.56% | 18,256,600 | 23,700 | -0.0 |
2.80
4.70
2.90
|
24 tháng
(2022-09-30) |
-1.60 | -35.56% | 53,199,347 | 68,400 | 0.1 |
2.30
5.90
2.90
|
36 tháng
(2021-10-05) |
-1.50 | -34.09% | 137,151,258 | 390,159 | 2.1 |
2.30
12
2.90
|
60 tháng
(2019-10-16) |
1.71 | 143.70% | 217,422,996 | 195,399 | 1.7 |
1
12
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2023 |
2.90
|
14,840 | 3 | 3 | 2.90 | 0 | 0 | 0 |
10/02/2023 |
3
|
32,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
09/02/2023 |
3.10
|
20,700 | 3 | 3.10 | 3 | 0 | 0 | 0 |
08/02/2023 |
3
|
30,500 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
07/02/2023 |
3.10
|
30,600 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
06/02/2023 |
3.10
|
43,000 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
03/02/2023 |
3.20
|
17,300 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
02/02/2023 |
3.10
|
62,800 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
01/02/2023 |
3.10
|
101,500 | 3.40 | 3.40 | 2.90 | 0 | 0 | 0 |
31/01/2023 |
3.40
|
30,030 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
30/01/2023 |
3.40
|
121,320 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
27/01/2023 |
3.10
|
135,400 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
19/01/2023 |
3.10
|
125,700 | 3.10 | 3.20 | 2.90 | 0 | 0 | 0 |
18/01/2023 |
3.10
|
10,500 | 3 | 3.10 | 3 | 0 | 0 | 0 |
17/01/2023 |
3
|
138,900 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
16/01/2023 |
3.10
|
20,000 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
13/01/2023 |
3.20
|
44,900 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
12/01/2023 |
3.20
|
44,400 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
11/01/2023 |
3.10
|
25,900 | 3 | 3.10 | 3 | 0 | 0 | 0 |
10/01/2023 |
3
|
16,800 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
09/01/2023 |
3.10
|
33,400 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
06/01/2023 |
3.10
|
41,100 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
05/01/2023 |
3.20
|
9,500 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
04/01/2023 |
3.30
|
96,700 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
03/01/2023 |
3.20
|
38,500 | 3 | 3.30 | 3 | 0 | 0 | 0 |
30/12/2022 |
3
|
22,414 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
29/12/2022 |
3.10
|
28,700 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
28/12/2022 |
3.20
|
37,340 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
27/12/2022 |
3.20
|
19,800 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
26/12/2022 |
3.20
|
16,800 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
23/12/2022 |
3.10
|
15,200 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
22/12/2022 |
3.10
|
26,762 | 3 | 3.40 | 3.10 | 0 | 0 | 0 |
21/12/2022 |
3
|
79,566 | 3.30 | 3.30 | 2.90 | 0 | 0 | 0 |
20/12/2022 |
3.30
|
40,052 | 3.60 | 3.60 | 3.20 | 0 | 0 | 0 |
19/12/2022 |
3.60
|
20,100 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
16/12/2022 |
3.50
|
47,700 | 3.50 | 3.60 | 3.40 | 24,800 | 0 | 0.1 |
15/12/2022 |
3.50
|
97,100 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
14/12/2022 |
3.50
|
35,300 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
13/12/2022 |
3.40
|
30,100 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
12/12/2022 |
3.40
|
10,601 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
09/12/2022 |
3.40
|
38,609 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
08/12/2022 |
3.50
|
97,110 | 3.40 | 3.70 | 3.10 | 0 | 0 | 0 |
07/12/2022 |
3.40
|
33,816 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
06/12/2022 |
3.50
|
299,566 | 3.90 | 3.90 | 3.40 | 18,600 | 0 | 0.1 |
05/12/2022 |
3.90
|
133,020 | 3.80 | 4.20 | 3.70 | 0 | 0 | 0 |
02/12/2022 |
3.80
|
214,500 | 3.60 | 3.80 | 3.50 | 0 | 5,500 | -0.0 |
01/12/2022 |
3.60
|
242,100 | 3.40 | 3.70 | 3.50 | 0 | 0 | 0 |
30/11/2022 |
3.40
|
75,734 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
29/11/2022 |
3.50
|
103,805 | 3.30 | 3.60 | 3.20 | 0 | 0 | 0 |
28/11/2022 |
3.30
|
49,721 | 3 | 3.30 | 3.10 | 0 | 0 | 0 |
25/11/2022 |
3
|
60,000 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
24/11/2022 |
2.80
|
104,300 | 3.10 | 3.10 | 2.70 | 0 | 0 | 0 |
23/11/2022 |
3.10
|
36,700 | 3 | 3.30 | 2.60 | 0 | 0 | 0 |
22/11/2022 |
3
|
68,020 | 2.80 | 3.10 | 2.80 | 0 | 0 | 0 |
21/11/2022 |
2.80
|
36,201 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
18/11/2022 |
2.70
|
19,838 | 2.50 | 2.70 | 2.50 | 0 | 0 | 0 |
17/11/2022 |
2.50
|
58,810 | 2.40 | 2.50 | 2.50 | 0 | 0 | 0 |
16/11/2022 |
2.40
|
67,260 | 2.30 | 2.50 | 1.90 | 0 | 0 | 0 |
15/11/2022 |
2.30
|
99,430 | 2.50 | 2.50 | 2.20 | 0 | 0 | 0 |
14/11/2022 |
2.50
|
113,500 | 2.80 | 2.80 | 2.50 | 50,000 | 0 | 0.1 |
11/11/2022 |
2.80
|
49,300 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
10/11/2022 |
2.90
|
126,600 | 3.20 | 3.20 | 2.90 | 10,000 | 0 | 0.0 |
09/11/2022 |
3.20
|
53,700 | 3.30 | 3.40 | 3.20 | 2,500 | 0 | 0.0 |
08/11/2022 |
3.30
|
64,500 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
07/11/2022 |
3.40
|
23,950 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
04/11/2022 |
3.50
|
96,800 | 3.70 | 3.70 | 3.30 | 0 | 0 | 0 |
03/11/2022 |
3.70
|
8,700 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
02/11/2022 |
3.70
|
91,600 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
01/11/2022 |
3.60
|
75,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
31/10/2022 |
3.70
|
42,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
28/10/2022 |
3.80
|
87,200 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
27/10/2022 |
3.70
|
69,703 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
26/10/2022 |
3.50
|
30,000 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
25/10/2022 |
3.60
|
86,520 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
24/10/2022 |
3.70
|
107,700 | 3.70 | 3.80 | 3.40 | 0 | 0 | 0 |
21/10/2022 |
3.70
|
118,400 | 3.90 | 4 | 3.60 | 0 | 0 | 0 |
20/10/2022 |
3.90
|
72,030 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
19/10/2022 |
4
|
58,400 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
18/10/2022 |
4
|
152,500 | 3.80 | 4.10 | 3.90 | 0 | 0 | 0 |
17/10/2022 |
3.80
|
65,000 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
14/10/2022 |
3.90
|
88,420 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
13/10/2022 |
3.80
|
90,050 | 4 | 4 | 3.70 | 0 | 0 | 0 |
12/10/2022 |
4
|
25,300 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
11/10/2022 |
3.70
|
59,700 | 4 | 4.20 | 3.70 | 0 | 0 | 0 |
10/10/2022 |
4
|
45,900 | 3.90 | 4 | 3.90 | 0 | 15,000 | -0.1 |
07/10/2022 |
3.90
|
138,400 | 4.30 | 4.30 | 3.70 | 0 | 0 | 0 |
06/10/2022 |
4.30
|
37,100 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
05/10/2022 |
4.40
|
67,300 | 4.20 | 4.40 | 3.90 | 7,000 | 0 | 0.0 |
04/10/2022 |
4.20
|
42,400 | 4.10 | 4.50 | 4.10 | 0 | 6,300 | -0.0 |
03/10/2022 |
4.10
|
83,610 | 4.50 | 4.50 | 3.90 | 0 | 0 | 0 |
30/09/2022 |
4.50
|
259,460 | 4.70 | 4.70 | 4 | 0 | 0 | 0 |
29/09/2022 |
4.70
|
50,121 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
28/09/2022 |
4.70
|
38,010 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
27/09/2022 |
4.80
|
41,700 | 4.90 | 5.10 | 4.70 | 0 | 0 | 0 |
26/09/2022 |
4.90
|
209,900 | 4.90 | 4.90 | 4.50 | 22,400 | 0 | 0.1 |
23/09/2022 |
4.90
|
65,400 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
22/09/2022 |
5.10
|
122,891 | 5 | 5.20 | 5 | 19,500 | 0 | 0.1 |
21/09/2022 |
5
|
113,410 | 4.70 | 5.30 | 4.60 | 0 | 0 | 0 |
20/09/2022 |
4.70
|
175,700 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
19/09/2022 |
4.70
|
125,800 | 5 | 5 | 4.70 | 0 | 0 | 0 |