Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
2.80 | 127.27% | 4,087,900 | -25,400 | -0.1 |
1.90
5
5
|
2 tháng
(2024-07-22) |
2.70 | 117.39% | 4,354,400 | -18,000 | -0.1 |
1.90
5
5
|
3 tháng
(2024-06-24) |
2.50 | 100% | 4,863,300 | -18,000 | -0.1 |
1.90
5
5
|
6 tháng
(2024-03-25) |
1.90 | 61.29% | 7,952,000 | -50,500 | -0.2 |
1.90
5
5
|
12 tháng
(2023-09-26) |
1 | 25% | 16,259,400 | 14,900 | 0.1 |
1.90
5
5
|
24 tháng
(2022-10-03) |
0.80 | 19.05% | 34,268,910 | 25,700 | 0.1 |
1.80
5
5
|
36 tháng
(2021-10-06) |
-6.70 | -57.26% | 64,227,341 | 18,300 | -0.0 |
1.80
14.20
5
|
60 tháng
(2019-10-17) |
3.40 | 212.50% | 195,183,405 | 92,500 | 0.9 |
0.70
21.30
5
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2023 |
2.10
|
78,500 | 2.20 | 2.20 | 2 | 0 | 0 | 0 |
14/02/2023 |
2.20
|
59,400 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
13/02/2023 |
2.30
|
41,300 | 2.20 | 2.30 | 2 | 0 | 0 | 0 |
10/02/2023 |
2.20
|
50,900 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
09/02/2023 |
2.40
|
900 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
08/02/2023 |
2.40
|
22,100 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
07/02/2023 |
2.30
|
6,900 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
06/02/2023 |
2.30
|
16,500 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
03/02/2023 |
2.30
|
14,100 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
02/02/2023 |
2.30
|
49,300 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
01/02/2023 |
2.40
|
39,600 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
31/01/2023 |
2.50
|
18,000 | 2.50 | 2.70 | 2.40 | 0 | 0 | 0 |
30/01/2023 |
2.50
|
25,900 | 2.50 | 2.70 | 2.40 | 0 | 0 | 0 |
27/01/2023 |
2.50
|
41,400 | 2.50 | 2.70 | 2.40 | 10,000 | 0 | 0.0 |
19/01/2023 |
2.50
|
40,500 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
18/01/2023 |
2.40
|
38,900 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
17/01/2023 |
2.30
|
147,700 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
16/01/2023 |
2.40
|
29,600 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
13/01/2023 |
2.40
|
76,900 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
12/01/2023 |
2.40
|
10,900 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
11/01/2023 |
2.40
|
8,600 | 2.40 | 2.50 | 2.40 | 700 | 0 | 0.0 |
10/01/2023 |
2.40
|
9,900 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
09/01/2023 |
2.40
|
91,800 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
06/01/2023 |
2.60
|
51,900 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
05/01/2023 |
2.60
|
161,100 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
04/01/2023 |
2.60
|
9,600 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
03/01/2023 |
2.60
|
8,300 | 2.60 | 2.70 | 2.40 | 0 | 0 | 0 |
30/12/2022 |
2.60
|
800 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
29/12/2022 |
2.60
|
23,223 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
28/12/2022 |
2.60
|
40,800 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
27/12/2022 |
2.70
|
95,701 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
26/12/2022 |
2.70
|
41,200 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
23/12/2022 |
2.80
|
60,200 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
22/12/2022 |
2.80
|
3,100 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
21/12/2022 |
2.90
|
3,200 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
20/12/2022 |
2.90
|
11,200 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
19/12/2022 |
3.10
|
38,000 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
16/12/2022 |
3
|
9,400 | 3 | 3 | 2.90 | 0 | 0 | 0 |
15/12/2022 |
3
|
64,200 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
14/12/2022 |
3.20
|
4,100 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
13/12/2022 |
3.20
|
2,800 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
12/12/2022 |
3.20
|
125,900 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
09/12/2022 |
3.40
|
10,600 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
08/12/2022 |
3.30
|
8,600 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
07/12/2022 |
3.20
|
22,100 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
06/12/2022 |
3.30
|
65,400 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
05/12/2022 |
3.60
|
45,200 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
02/12/2022 |
3.40
|
51,900 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
01/12/2022 |
3.60
|
168,841 | 3.30 | 3.60 | 3.20 | 0 | 0 | 0 |
30/11/2022 |
3.30
|
121,300 | 3 | 3.30 | 3 | 0 | 0 | 0 |
29/11/2022 |
3
|
131,400 | 2.80 | 3 | 2.70 | 0 | 0 | 0 |
28/11/2022 |
2.80
|
169,930 | 2.80 | 2.90 | 2.60 | 0 | 0 | 0 |
25/11/2022 |
2.80
|
39,300 | 2.80 | 2.90 | 2.60 | 0 | 0 | 0 |
24/11/2022 |
2.80
|
8,540 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
23/11/2022 |
2.80
|
3,400 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
22/11/2022 |
2.80
|
23,300 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
21/11/2022 |
2.80
|
24,600 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
18/11/2022 |
2.70
|
7,000 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
17/11/2022 |
2.60
|
34,900 | 2.40 | 2.60 | 2.30 | 0 | 0 | 0 |
16/11/2022 |
2.40
|
15,700 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
15/11/2022 |
2.40
|
5,600 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
14/11/2022 |
2.60
|
12,800 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
11/11/2022 |
2.80
|
5,000 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
10/11/2022 |
2.80
|
16,600 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
09/11/2022 |
2.90
|
11,200 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
08/11/2022 |
2.80
|
3,400 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
07/11/2022 |
2.80
|
13,300 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
04/11/2022 |
2.90
|
8,200 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
03/11/2022 |
2.90
|
2,800 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
02/11/2022 |
2.90
|
23,950 | 3 | 3 | 2.90 | 0 | 0 | 0 |
01/11/2022 |
3
|
16,900 | 3 | 3 | 2.80 | 0 | 0 | 0 |
31/10/2022 |
3
|
7,600 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
28/10/2022 |
3.10
|
1,900 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
27/10/2022 |
3.10
|
30,200 | 3.20 | 3.50 | 2.90 | 0 | 0 | 0 |
26/10/2022 |
3.20
|
4,700 | 3.40 | 3.60 | 3.20 | 0 | 0 | 0 |
25/10/2022 |
3.40
|
10,000 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
24/10/2022 |
3.50
|
10,401 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
21/10/2022 |
3.80
|
17,700 | 4 | 4 | 3.60 | 0 | 0 | 0 |
20/10/2022 |
4
|
43,700 | 4 | 4.20 | 3.70 | 0 | 0 | 0 |
19/10/2022 |
4
|
2,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
18/10/2022 |
4
|
15,300 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
17/10/2022 |
3.90
|
11,700 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
14/10/2022 |
3.90
|
6,700 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
13/10/2022 |
3.90
|
3,900 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
12/10/2022 |
3.80
|
16,300 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
11/10/2022 |
3.80
|
24,000 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
10/10/2022 |
3.80
|
20,105 | 4 | 4 | 3.80 | 0 | 0 | 0 |
07/10/2022 |
4
|
58,300 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
06/10/2022 |
4.10
|
12,400 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
05/10/2022 |
4.20
|
35,900 | 4 | 4.20 | 3.80 | 0 | 0 | 0 |
04/10/2022 |
4
|
12,500 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
03/10/2022 |
4.20
|
28,700 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
30/09/2022 |
4.30
|
92,100 | 4.20 | 4.30 | 3.90 | 900 | 5,600 | -0.0 |
29/09/2022 |
4.20
|
38,800 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
28/09/2022 |
4.40
|
11,700 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
27/09/2022 |
4.60
|
16,400 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
26/09/2022 |
4.70
|
5,600 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
23/09/2022 |
4.80
|
29,500 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
22/09/2022 |
4.90
|
2,200 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
21/09/2022 |
4.70
|
25,600 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |