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 | -2.56% | 4,786,300 | 0 | 0 |
3.60
4
3.80
|
2 tháng
(2024-07-22) |
0 | 0% | 10,094,100 | 0 | 0 |
3.60
4.10
3.80
|
3 tháng
(2024-06-21) |
-0.40 | -9.52% | 16,726,600 | 0 | 0 |
3.60
4.30
3.80
|
6 tháng
(2024-03-25) |
0.20 | 5.56% | 49,620,319 | -940 | -0.0 |
2.90
4.60
3.80
|
12 tháng
(2023-09-25) |
-0.20 | -5% | 76,572,368 | -3,161 | -0.0 |
2.90
4.60
3.80
|
24 tháng
(2022-09-30) |
-1.80 | -32.14% | 194,118,488 | -29,115 | -0.1 |
2.70
5.60
3.80
|
36 tháng
(2021-10-05) |
-5.10 | -57.30% | 348,693,085 | -174,691 | -1.6 |
2.70
12.80
3.80
|
60 tháng
(2019-10-16) |
-3.42 | -47.34% | 474,269,816 | -593,089 | -6.1 |
2.70
12.80
3.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
3.10
|
143,314 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
13/02/2023 |
3.10
|
231,600 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
10/02/2023 |
3.30
|
449,408 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
09/02/2023 |
3.30
|
146,901 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
08/02/2023 |
3.30
|
264,900 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
07/02/2023 |
3.30
|
256,494 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
06/02/2023 |
3.40
|
237,701 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
03/02/2023 |
3.50
|
307,124 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
02/02/2023 |
3.30
|
270,000 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
01/02/2023 |
3.50
|
758,656 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
31/01/2023 |
3.60
|
677,649 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
30/01/2023 |
3.60
|
1,158,740 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
27/01/2023 |
3.30
|
525,909 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
19/01/2023 |
3.30
|
139,400 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
18/01/2023 |
3.20
|
239,730 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
17/01/2023 |
3.20
|
187,900 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
16/01/2023 |
3.10
|
98,000 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
13/01/2023 |
3.20
|
56,001 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
12/01/2023 |
3.20
|
206,100 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
11/01/2023 |
3.20
|
436,319 | 3.10 | 3.30 | 3.20 | 0 | 0 | 0 |
10/01/2023 |
3.10
|
139,450 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
09/01/2023 |
3.10
|
302,000 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
06/01/2023 |
3.10
|
211,908 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
05/01/2023 |
3.10
|
232,850 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
04/01/2023 |
3.10
|
332,800 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
03/01/2023 |
3.20
|
346,600 | 3 | 3.20 | 2.80 | 0 | 0 | 0 |
30/12/2022 |
3
|
149,500 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
29/12/2022 |
3.10
|
176,700 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
28/12/2022 |
3.20
|
760,800 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
27/12/2022 |
3.10
|
632,900 | 3.10 | 3.10 | 2.90 | 0 | 5,000 | -0.0 |
26/12/2022 |
3.10
|
661,100 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
23/12/2022 |
3.30
|
296,800 | 3.40 | 3.40 | 3.20 | 0 | 4,700 | -0.0 |
22/12/2022 |
3.40
|
190,701 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
21/12/2022 |
3.40
|
729,900 | 3.70 | 3.80 | 3.40 | 0 | 0 | 0 |
20/12/2022 |
3.70
|
249,961 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
19/12/2022 |
3.90
|
1,288,096 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
16/12/2022 |
3.60
|
120,581 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
15/12/2022 |
3.60
|
278,806 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
14/12/2022 |
3.60
|
407,382 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
13/12/2022 |
3.70
|
156,461 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
12/12/2022 |
3.70
|
336,931 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
09/12/2022 |
3.70
|
150,143 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
08/12/2022 |
3.70
|
309,940 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
07/12/2022 |
3.60
|
299,810 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
06/12/2022 |
3.70
|
397,852 | 4 | 4.10 | 3.70 | 0 | 0 | 0 |
05/12/2022 |
4
|
557,571 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
02/12/2022 |
3.90
|
206,750 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
01/12/2022 |
3.80
|
613,870 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
30/11/2022 |
3.70
|
426,184 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
29/11/2022 |
3.60
|
370,820 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
28/11/2022 |
3.50
|
504,731 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
25/11/2022 |
3.20
|
153,311 | 3.10 | 3.30 | 3.20 | 0 | 0 | 0 |
24/11/2022 |
3.10
|
98,100 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
23/11/2022 |
3.20
|
136,400 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
22/11/2022 |
3.40
|
161,379 | 3.20 | 3.50 | 3.10 | 0 | 0 | 0 |
21/11/2022 |
3.20
|
237,700 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
18/11/2022 |
3.10
|
133,202 | 3.10 | 3.20 | 2.90 | 0 | 0 | 0 |
17/11/2022 |
3.10
|
240,630 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
16/11/2022 |
2.90
|
203,733 | 2.70 | 2.90 | 2.50 | 0 | 0 | 0 |
15/11/2022 |
2.70
|
201,086 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
14/11/2022 |
2.90
|
353,700 | 3.20 | 3.20 | 2.90 | 0 | 100 | -0.0 |
11/11/2022 |
3.20
|
172,000 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
10/11/2022 |
3.10
|
244,200 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
09/11/2022 |
3.40
|
112,720 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
08/11/2022 |
3.30
|
131,000 | 3.40 | 3.60 | 3.20 | 0 | 0 | 0 |
07/11/2022 |
3.40
|
246,500 | 3.70 | 3.80 | 3.40 | 0 | 0 | 0 |
04/11/2022 |
3.70
|
131,500 | 3.90 | 3.90 | 3.70 | 0 | 100 | -0.0 |
03/11/2022 |
3.90
|
105,200 | 4 | 4 | 3.80 | 0 | 0 | 0 |
02/11/2022 |
4
|
102,000 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
01/11/2022 |
3.90
|
161,488 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
31/10/2022 |
3.90
|
181,300 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
28/10/2022 |
4
|
158,758 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
27/10/2022 |
4
|
203,051 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
26/10/2022 |
3.80
|
73,801 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
25/10/2022 |
3.90
|
240,512 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
24/10/2022 |
3.80
|
283,402 | 4.20 | 4.30 | 3.80 | 0 | 0 | 0 |
21/10/2022 |
4.20
|
230,400 | 4.50 | 4.60 | 4.20 | 0 | 0 | 0 |
20/10/2022 |
4.50
|
96,131 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
19/10/2022 |
4.70
|
124,365 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
18/10/2022 |
4.70
|
349,142 | 4.50 | 4.80 | 4.60 | 0 | 0 | 0 |
17/10/2022 |
4.50
|
84,500 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
14/10/2022 |
4.50
|
296,616 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
13/10/2022 |
4.30
|
212,409 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
12/10/2022 |
4.50
|
211,822 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
11/10/2022 |
4.40
|
188,700 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
10/10/2022 |
4.70
|
165,700 | 4.50 | 4.70 | 4.10 | 0 | 0 | 0 |
07/10/2022 |
4.50
|
704,201 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
06/10/2022 |
4.90
|
121,600 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
05/10/2022 |
5.10
|
224,305 | 4.90 | 5.20 | 5 | 0 | 0 | 0 |
04/10/2022 |
4.90
|
355,411 | 5.10 | 5.30 | 4.90 | 0 | 0 | 0 |
03/10/2022 |
5.10
|
354,760 | 5.60 | 5.60 | 5.10 | 0 | 14 | -0.0 |
30/09/2022 |
5.60
|
370,904 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
29/09/2022 |
5.70
|
324,860 | 5.70 | 6 | 5.50 | 0 | 0 | 0 |
28/09/2022 |
5.70
|
193,900 | 5.80 | 5.90 | 5.50 | 0 | 0 | 0 |
27/09/2022 |
5.80
|
303,700 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
26/09/2022 |
5.70
|
406,275 | 6.20 | 6.20 | 5.70 | 0 | 0 | 0 |
23/09/2022 |
6.20
|
632,030 | 5.90 | 6.40 | 5.90 | 0 | 0 | 0 |
22/09/2022 |
5.90
|
389,640 | 6 | 6 | 5.80 | 0 | 40 | -0.0 |
21/09/2022 |
6
|
428,416 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
20/09/2022 |
6.20
|
579,335 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |