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 | 0% | 0 | 0 | 0 |
1.79
1.79
1.79
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.79
1.79
1.79
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
1.79
1.79
1.79
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
1.79
1.79
1.79
|
12 tháng
(2023-09-25) |
-1.90 | -51.49% | 17,826,600 | 52,900 | 0.1 |
1.79
3.69
1.79
|
24 tháng
(2022-09-30) |
-3.61 | -66.85% | 169,434,600 | -181,345 | -0.7 |
1.79
5.40
1.79
|
36 tháng
(2021-10-05) |
-6.37 | -78.06% | 675,708,200 | -734,455 | -13.2 |
1.79
24.10
1.79
|
60 tháng
(2019-10-16) |
-0.60 | -25.10% | 1,559,097,650 | -135,815 | -12.3 |
1.16
24.10
1.79
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/01/2023 |
3.31
|
399,900 | 3.26 | 3.38 | 3.25 | 16,300 | 4,500 | 0.0 |
17/01/2023 |
3.26
|
261,100 | 3.23 | 3.27 | 3.23 | 0 | 4,500 | -0.0 |
16/01/2023 |
3.23
|
93,700 | 3.31 | 3.31 | 3.23 | 0 | 5,900 | -0.0 |
13/01/2023 |
3.31
|
197,500 | 3.34 | 3.37 | 3.31 | 0 | 8,200 | -0.0 |
12/01/2023 |
3.34
|
138,600 | 3.37 | 3.42 | 3.31 | 0 | 6,300 | -0.0 |
11/01/2023 |
3.37
|
247,600 | 3.37 | 3.45 | 3.37 | 2,200 | 1,600 | 0.0 |
10/01/2023 |
3.37
|
349,300 | 3.36 | 3.39 | 3.30 | 3,600 | 8,000 | -0.0 |
09/01/2023 |
3.36
|
175,100 | 3.35 | 3.55 | 3.34 | 0 | 13,100 | -0.0 |
06/01/2023 |
3.35
|
309,100 | 3.44 | 3.49 | 3.31 | 0 | 8,200 | -0.0 |
05/01/2023 |
3.44
|
355,000 | 3.44 | 3.49 | 3.27 | 9,500 | 12,200 | -0.0 |
04/01/2023 |
3.44
|
407,400 | 3.44 | 3.60 | 3.20 | 4,100 | 12,200 | -0.0 |
03/01/2023 |
3.44
|
255,700 | 3.25 | 3.46 | 3.25 | 0 | 0 | 0 |
30/12/2022 |
3.25
|
258,700 | 3.34 | 3.36 | 3.25 | 3,900 | 15,600 | -0.0 |
29/12/2022 |
3.34
|
185,400 | 3.34 | 3.37 | 3.20 | 2,800 | 8,000 | -0.0 |
28/12/2022 |
3.34
|
245,100 | 3.23 | 3.38 | 3.20 | 3,900 | 11,200 | -0.0 |
27/12/2022 |
3.23
|
159,100 | 3.10 | 3.23 | 3.05 | 7,400 | 5,000 | 0.0 |
26/12/2022 |
3.10
|
280,100 | 3.25 | 3.28 | 3.10 | 4,300 | 24,200 | -0.1 |
23/12/2022 |
3.25
|
195,800 | 3.26 | 3.32 | 3.20 | 2,300 | 5,800 | -0.0 |
22/12/2022 |
3.26
|
225,800 | 3.25 | 3.38 | 3.16 | 9,100 | 4,300 | 0.0 |
21/12/2022 |
3.25
|
414,300 | 3.48 | 3.50 | 3.24 | 6,100 | 11,100 | -0.0 |
20/12/2022 |
3.48
|
857,800 | 3.80 | 3.80 | 3.46 | 5,700 | 30,000 | -0.1 |
19/12/2022 |
3.80
|
310,200 | 3.82 | 3.90 | 3.79 | 23,900 | 0 | 0.1 |
16/12/2022 |
3.82
|
417,000 | 3.85 | 3.93 | 3.76 | 15,600 | 1,600 | 0.1 |
15/12/2022 |
3.85
|
287,500 | 3.83 | 3.95 | 3.80 | 9,700 | 0 | 0.0 |
14/12/2022 |
3.83
|
634,900 | 3.88 | 4.05 | 3.80 | 3,200 | 19,900 | -0.1 |
13/12/2022 |
3.88
|
347,700 | 3.80 | 3.94 | 3.65 | 22,000 | 18,900 | 0.0 |
12/12/2022 |
3.80
|
992,100 | 3.67 | 3.92 | 3.71 | 33,300 | 0 | 0.1 |
09/12/2022 |
3.67
|
465,000 | 3.72 | 3.80 | 3.53 | 25,400 | 2,800 | 0.1 |
08/12/2022 |
3.72
|
833,300 | 3.72 | 3.91 | 3.70 | 13,400 | 2,800 | 0.0 |
07/12/2022 |
3.72
|
1,073,300 | 4 | 4.05 | 3.72 | 20,100 | 3,400 | 0.1 |
06/12/2022 |
4
|
1,556,200 | 4.28 | 4.57 | 3.99 | 12,515 | 55,100 | -0.2 |
05/12/2022 |
4.28
|
1,847,700 | 4 | 4.28 | 3.90 | 0 | 41,700 | -0.2 |
02/12/2022 |
4
|
679,700 | 3.78 | 4 | 3.58 | 14,500 | 11,900 | 0.0 |
01/12/2022 |
3.78
|
2,075,100 | 3.63 | 3.88 | 3.61 | 23,700 | 3,400 | 0.1 |
30/11/2022 |
3.63
|
516,400 | 3.62 | 3.72 | 3.53 | 11,600 | 16,200 | -0.0 |
29/11/2022 |
3.62
|
876,300 | 3.55 | 3.78 | 3.40 | 2,800 | 24,700 | -0.1 |
28/11/2022 |
3.55
|
829,400 | 3.32 | 3.55 | 3.30 | 14,900 | 0 | 0.1 |
25/11/2022 |
3.32
|
421,200 | 3.11 | 3.32 | 3.15 | 21,100 | 400 | 0.1 |
24/11/2022 |
3.11
|
304,600 | 3.10 | 3.27 | 2.94 | 4,900 | 21,500 | -0.1 |
23/11/2022 |
3.10
|
787,700 | 3.30 | 3.53 | 3.10 | 400 | 53,500 | -0.2 |
22/11/2022 |
3.30
|
1,088,600 | 3.09 | 3.30 | 3.25 | 1,000 | 3,000 | -0.0 |
21/11/2022 |
3.09
|
481,200 | 2.89 | 3.09 | 3.07 | 0 | 0 | 0.0 |
18/11/2022 |
2.89
|
946,300 | 2.71 | 2.89 | 2.71 | 11,800 | 2,400 | 0.0 |
17/11/2022 |
2.71
|
347,300 | 2.54 | 2.71 | 2.69 | 0 | 0 | 0.2 |
16/11/2022 |
2.54
|
700,200 | 2.38 | 2.54 | 2.22 | 62,300 | 0 | 0.2 |
15/11/2022 |
2.38
|
267,200 | 2.55 | 2.55 | 2.38 | 8,500 | 0 | 0.0 |
14/11/2022 |
2.55
|
638,700 | 2.74 | 2.74 | 2.55 | 16,200 | 1,500 | 0.0 |
11/11/2022 |
2.74
|
481,400 | 2.94 | 2.99 | 2.74 | 3,200 | 10,400 | -0.0 |
10/11/2022 |
2.94
|
365,700 | 3.16 | 3.16 | 2.94 | 100 | 2,780 | -0.0 |
09/11/2022 |
3.16
|
164,300 | 3.16 | 3.30 | 3.15 | 5,200 | 1,400 | 0.0 |
08/11/2022 |
3.16
|
284,900 | 3.35 | 3.35 | 3.12 | 20,900 | 2,900 | 0.1 |
07/11/2022 |
3.35
|
565,600 | 3.60 | 3.65 | 3.35 | 2,700 | 13,300 | -0.0 |
04/11/2022 |
3.60
|
483,800 | 3.85 | 3.85 | 3.59 | 20 | 15,500 | -0.1 |
03/11/2022 |
3.85
|
244,900 | 3.96 | 3.96 | 3.84 | 100 | 13,500 | -0.1 |
02/11/2022 |
3.96
|
145,600 | 3.96 | 4.05 | 3.91 | 0 | 0 | -0.1 |
01/11/2022 |
3.96
|
141,500 | 4.03 | 4.13 | 3.95 | 0 | 13,500 | -0.1 |
31/10/2022 |
4.03
|
195,500 | 4.09 | 4.13 | 3.86 | 0 | 19,300 | -0.1 |
28/10/2022 |
4.09
|
194,900 | 4.11 | 4.30 | 4.09 | 0 | 7,400 | -0.0 |
27/10/2022 |
4.11
|
398,500 | 3.85 | 4.11 | 3.63 | 15,300 | 600 | 0.1 |
26/10/2022 |
3.85
|
221,400 | 4.03 | 4.08 | 3.75 | 3,600 | 300 | 0.0 |
25/10/2022 |
4.03
|
555,600 | 4.08 | 4.25 | 3.80 | 19,800 | 5,800 | 0.1 |
24/10/2022 |
4.08
|
570,500 | 4.38 | 4.48 | 4.08 | 3,700 | 7,300 | -0.0 |
21/10/2022 |
4.38
|
324,700 | 4.70 | 4.75 | 4.38 | 0 | 19,200 | -0.1 |
20/10/2022 |
4.70
|
130,700 | 4.75 | 4.88 | 4.58 | 0 | 17,300 | -0.1 |
19/10/2022 |
4.75
|
198,300 | 4.74 | 4.89 | 4.73 | 4,900 | 2,700 | 0.0 |
18/10/2022 |
4.74
|
334,600 | 4.70 | 4.90 | 4.74 | 5,900 | 0 | 0.0 |
17/10/2022 |
4.70
|
201,400 | 4.68 | 4.82 | 4.51 | 6,200 | 400 | 0.0 |
14/10/2022 |
4.68
|
282,700 | 4.53 | 4.73 | 4.62 | 31,500 | 0 | 0.1 |
13/10/2022 |
4.53
|
115,600 | 4.45 | 4.56 | 4.35 | 9,300 | 200 | 0.0 |
12/10/2022 |
4.45
|
267,100 | 4.34 | 4.55 | 4.31 | 24,700 | 2,600 | 0.1 |
11/10/2022 |
4.34
|
559,400 | 4.66 | 4.70 | 4.34 | 100 | 15,900 | -0.1 |
10/10/2022 |
4.66
|
322,600 | 4.56 | 4.69 | 4.33 | 33,100 | 900 | 0.2 |
07/10/2022 |
4.56
|
870,700 | 4.90 | 4.90 | 4.56 | 5,900 | 14,800 | -0.0 |
06/10/2022 |
4.90
|
479,400 | 5.13 | 5.13 | 4.90 | 7,900 | 21,400 | -0.1 |
05/10/2022 |
5.13
|
310,000 | 4.89 | 5.14 | 4.93 | 32,800 | 2,500 | 0.2 |
04/10/2022 |
4.89
|
449,200 | 5.03 | 5.25 | 4.89 | 7,300 | 4,400 | 0.0 |
03/10/2022 |
5.03
|
454,100 | 5.40 | 5.40 | 5.03 | 1,400 | 35,300 | -0.2 |
30/09/2022 |
5.40
|
1,175,200 | 5.29 | 5.40 | 4.93 | 13,600 | 21,100 | -0.0 |
29/09/2022 |
5.29
|
403,100 | 5.29 | 5.54 | 5.25 | 0 | 11,300 | -0.1 |
28/09/2022 |
5.29
|
531,600 | 5.27 | 5.52 | 5.13 | 2,600 | 31,700 | -0.2 |
27/09/2022 |
5.27
|
644,800 | 5.64 | 5.65 | 5.26 | 5,400 | 11,200 | -0.0 |
26/09/2022 |
5.64
|
705,700 | 6.06 | 6.06 | 5.64 | 30,300 | 20,700 | 0.1 |
23/09/2022 |
6.06
|
1,308,600 | 5.82 | 6.21 | 5.89 | 200 | 25,800 | -0.2 |
22/09/2022 |
5.82
|
1,295,000 | 5.44 | 5.82 | 5.45 | 11,700 | 2,000 | 0.1 |
21/09/2022 |
5.44
|
777,500 | 5.09 | 5.44 | 5 | 31,400 | 11,100 | 0.1 |
20/09/2022 |
5.09
|
761,800 | 5.10 | 5.21 | 4.75 | 35,000 | 4,900 | 0.2 |
19/09/2022 |
5.10
|
908,200 | 5.48 | 5.62 | 5.10 | 0 | 40,900 | -0.2 |
16/09/2022 |
5.48
|
1,479,900 | 5.76 | 5.80 | 5.46 | 0 | 48,800 | -0.3 |
15/09/2022 |
5.76
|
789,300 | 5.85 | 5.88 | 5.75 | 0 | 10,300 | 0.1 |
14/09/2022 |
5.85
|
512,800 | 5.89 | 5.89 | 5.70 | 11,500 | 800 | -0.0 |
13/09/2022 |
5.89
|
641,800 | 5.88 | 5.95 | 5.84 | 3,100 | 10 | -0.0 |
12/09/2022 |
5.88
|
695,500 | 5.81 | 6.08 | 5.85 | 0 | 13,400 | -0.2 |
09/09/2022 |
5.81
|
479,700 | 5.81 | 5.95 | 5.75 | 0 | 27,800 | -0.2 |
08/09/2022 |
5.81
|
699,900 | 6.12 | 6.23 | 5.75 | 5,400 | 27,900 | -0.1 |
07/09/2022 |
6.12
|
801,900 | 6.58 | 6.58 | 6.12 | 3,000 | 34,200 | -0.2 |
06/09/2022 |
6.58
|
369,700 | 6.60 | 6.74 | 6.54 | 0 | 16,900 | -0.1 |
05/09/2022 |
6.60
|
303,700 | 6.74 | 6.77 | 6.56 | 0 | 18,800 | -0.1 |
31/08/2022 |
6.74
|
339,200 | 6.64 | 6.75 | 6.51 | 11,900 | 5,900 | 0.0 |
30/08/2022 |
6.64
|
410,900 | 6.60 | 6.82 | 6.60 | 300 | 8,700 | -0.1 |
29/08/2022 |
6.60
|
725,600 | 6.81 | 6.81 | 6.50 | 900 | 32,000 | -0.2 |