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) |
-0.06 | -2.03% | 1,700,300 | 4,720 | 0.0 |
2.81
2.96
2.90
|
2 tháng
(2024-07-22) |
-0.13 | -4.29% | 4,111,800 | 48,586 | 0.1 |
2.71
3.08
2.90
|
3 tháng
(2024-06-21) |
-0.54 | -15.70% | 7,321,900 | 84,020 | 0.3 |
2.71
3.50
2.90
|
6 tháng
(2024-03-25) |
-1.20 | -29.27% | 19,124,300 | 77,820 | 0.2 |
2.71
4.10
2.90
|
12 tháng
(2023-09-25) |
-2.19 | -43.03% | 47,424,700 | 39,726 | -0.0 |
2.71
5.22
2.90
|
24 tháng
(2022-09-30) |
-2.35 | -44.76% | 167,632,100 | -782,497 | -3.8 |
2.47
6.63
2.90
|
36 tháng
(2021-10-05) |
-8.10 | -73.64% | 403,235,600 | -4,843,112 | -49.5 |
2.47
14.60
2.90
|
60 tháng
(2019-10-16) |
-6.43 | -68.93% | 1,215,247,720 | -29,740,116 | -286.0 |
2.47
15.05
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
3.04
|
87,800 | 3 | 3.10 | 2.79 | 0 | 0 | -0.0 |
13/02/2023 |
3
|
74,200 | 3.09 | 3.09 | 2.90 | 0 | 0 | -0.0 |
10/02/2023 |
3.09
|
69,400 | 3.09 | 3.14 | 3.09 | 0 | 7 | -0.0 |
09/02/2023 |
3.09
|
46,700 | 3.05 | 3.10 | 3.05 | 0 | 0 | -0.0 |
08/02/2023 |
3.05
|
75,800 | 2.95 | 3.10 | 2.98 | 0 | 5,200 | -0.0 |
07/02/2023 |
2.95
|
31,700 | 3.10 | 3.12 | 2.95 | 0 | 0 | -0.0 |
06/02/2023 |
3.10
|
20,600 | 3.12 | 3.12 | 3.07 | 0 | 0 | -0.0 |
03/02/2023 |
3.12
|
37,200 | 3.10 | 3.14 | 3.07 | 0 | 0 | -0.0 |
02/02/2023 |
3.10
|
22,000 | 3.14 | 3.14 | 2.94 | 0 | 0 | -0.0 |
01/02/2023 |
3.14
|
66,500 | 3.20 | 3.24 | 2.98 | 0 | 200 | -0.0 |
31/01/2023 |
3.20
|
51,700 | 3.11 | 3.20 | 3.09 | 0 | 0 | -0.0 |
30/01/2023 |
3.11
|
130,800 | 2.91 | 3.11 | 2.72 | 0 | 6 | -0.0 |
27/01/2023 |
2.91
|
25,600 | 2.90 | 3.04 | 2.71 | 0 | 0 | -0.0 |
19/01/2023 |
2.90
|
72,500 | 2.89 | 2.94 | 2.80 | 0 | 80 | -0.0 |
18/01/2023 |
2.89
|
63,300 | 2.89 | 2.93 | 2.80 | 0 | 0 | 0.0 |
17/01/2023 |
2.89
|
52,400 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0.0 |
16/01/2023 |
2.80
|
5,200 | 2.70 | 2.87 | 2.70 | 0 | 0 | 0.0 |
13/01/2023 |
2.70
|
71,600 | 2.74 | 2.87 | 2.70 | 0 | 0 | 0.0 |
12/01/2023 |
2.74
|
40,800 | 2.81 | 2.90 | 2.70 | 0 | 0 | 0.0 |
11/01/2023 |
2.81
|
43,500 | 2.78 | 2.93 | 2.75 | 0 | 0 | 0.0 |
10/01/2023 |
2.78
|
28,500 | 2.70 | 2.80 | 2.53 | 0 | 0 | 0.0 |
09/01/2023 |
2.70
|
54,200 | 2.68 | 2.71 | 2.68 | 900 | 0 | 0.0 |
06/01/2023 |
2.68
|
27,000 | 2.80 | 2.80 | 2.65 | 100 | 0 | 0.0 |
05/01/2023 |
2.80
|
56,400 | 2.80 | 2.85 | 2.80 | 0 | 0 | -0.0 |
04/01/2023 |
2.80
|
22,700 | 2.84 | 2.90 | 2.80 | 0 | 6 | -0.0 |
03/01/2023 |
2.84
|
68,700 | 2.80 | 2.89 | 2.76 | 0 | 1,000 | -0.0 |
30/12/2022 |
2.80
|
17,200 | 2.79 | 2.97 | 2.64 | 0 | 0 | -0.0 |
29/12/2022 |
2.79
|
11,600 | 2.70 | 2.79 | 2.60 | 0 | 0 | -0.0 |
28/12/2022 |
2.70
|
17,100 | 2.71 | 2.71 | 2.70 | 0 | 0 | -0.0 |
27/12/2022 |
2.71
|
37,000 | 2.66 | 2.72 | 2.66 | 0 | 5,500 | -0.0 |
26/12/2022 |
2.66
|
72,400 | 2.85 | 2.85 | 2.66 | 0 | 2,100 | -0.0 |
23/12/2022 |
2.85
|
31,800 | 2.90 | 2.93 | 2.83 | 0 | 136 | -0.0 |
22/12/2022 |
2.90
|
45,000 | 2.74 | 2.90 | 2.56 | 0 | 100 | -0.0 |
21/12/2022 |
2.74
|
74,500 | 2.75 | 2.75 | 2.56 | 0 | 0 | 0.0 |
20/12/2022 |
2.75
|
214,900 | 2.92 | 3.10 | 2.72 | 0 | 0 | 0.0 |
19/12/2022 |
2.92
|
47,800 | 2.98 | 3.05 | 2.92 | 0 | 0 | 0.0 |
16/12/2022 |
2.98
|
74,200 | 3 | 3.01 | 2.95 | 0 | 0 | 0.0 |
15/12/2022 |
3
|
106,400 | 3 | 3.02 | 2.90 | 0 | 0 | 0.0 |
14/12/2022 |
3
|
95,300 | 2.97 | 3.10 | 2.98 | 0 | 0 | 0.0 |
13/12/2022 |
2.97
|
24,300 | 2.97 | 3 | 2.82 | 0 | 0 | 0.0 |
12/12/2022 |
2.97
|
19,100 | 3.01 | 3.04 | 2.96 | 0 | 0 | 0.0 |
09/12/2022 |
3.01
|
158,500 | 3 | 3.10 | 2.89 | 0 | 0 | 0.0 |
08/12/2022 |
3
|
142,300 | 2.92 | 3.11 | 2.92 | 1,000 | 0 | 0.0 |
07/12/2022 |
2.92
|
87,200 | 3.02 | 3.23 | 2.85 | 0 | 400 | -0.0 |
06/12/2022 |
3.02
|
254,700 | 3.18 | 3.18 | 3.02 | 0 | 10 | -0.0 |
05/12/2022 |
3.18
|
237,500 | 3.23 | 3.39 | 3.09 | 0 | 0 | -0.0 |
02/12/2022 |
3.23
|
234,600 | 3.20 | 3.30 | 3 | 0 | 0 | -0.0 |
01/12/2022 |
3.20
|
573,200 | 3.18 | 3.30 | 3.15 | 0 | 500 | -0.0 |
30/11/2022 |
3.18
|
399,500 | 3.18 | 3.20 | 3.11 | 0 | 3,500 | -0.0 |
29/11/2022 |
3.18
|
236,400 | 3.14 | 3.19 | 3.10 | 0 | 5,500 | -0.0 |
28/11/2022 |
3.14
|
382,800 | 2.95 | 3.15 | 3.10 | 0 | 4,000 | -0.0 |
25/11/2022 |
2.95
|
169,900 | 2.88 | 3 | 2.88 | 0 | 0 | 0.0 |
24/11/2022 |
2.88
|
146,100 | 2.97 | 2.99 | 2.78 | 0 | 0 | 0.0 |
23/11/2022 |
2.97
|
91,800 | 3 | 3.15 | 2.79 | 0 | 0 | 0.0 |
22/11/2022 |
3
|
180,700 | 2.95 | 3.15 | 3 | 0 | 0 | 0.0 |
21/11/2022 |
2.95
|
270,200 | 2.76 | 2.95 | 2.76 | 1,000 | 0 | 0.0 |
18/11/2022 |
2.76
|
334,100 | 2.58 | 2.76 | 2.40 | 0 | 0 | 0.0 |
17/11/2022 |
2.58
|
140,700 | 2.48 | 2.63 | 2.31 | 1,500 | 0 | 0.0 |
16/11/2022 |
2.48
|
121,600 | 2.47 | 2.64 | 2.30 | 16,400 | 0 | 0.0 |
15/11/2022 |
2.47
|
55,500 | 2.65 | 2.65 | 2.47 | 0 | 0 | 0.0 |
14/11/2022 |
2.65
|
117,500 | 2.84 | 2.84 | 2.65 | 0 | 0 | 0.0 |
11/11/2022 |
2.84
|
59,400 | 2.98 | 3.17 | 2.84 | 0 | 0 | 0.0 |
10/11/2022 |
2.98
|
150,200 | 3.20 | 3.20 | 2.98 | 4,000 | 0 | 0.0 |
09/11/2022 |
3.20
|
29,300 | 3.14 | 3.20 | 3.10 | 0 | 0 | -0.0 |
08/11/2022 |
3.14
|
127,200 | 3.29 | 3.30 | 3.08 | 0 | 0 | -0.0 |
07/11/2022 |
3.29
|
29,200 | 3.50 | 3.55 | 3.26 | 0 | 16 | -0.0 |
04/11/2022 |
3.50
|
252,700 | 3.75 | 3.75 | 3.49 | 0 | 0 | -0.0 |
03/11/2022 |
3.75
|
83,700 | 3.75 | 3.90 | 3.75 | 0 | 0 | -0.0 |
02/11/2022 |
3.75
|
96,700 | 3.53 | 3.77 | 3.60 | 0 | 0 | -0.0 |
01/11/2022 |
3.53
|
86,300 | 3.30 | 3.53 | 3.32 | 0 | 3,800 | -0.0 |
31/10/2022 |
3.30
|
134,400 | 3.50 | 3.50 | 3.26 | 5,000 | 0 | 0.0 |
28/10/2022 |
3.50
|
94,500 | 3.41 | 3.50 | 3.40 | 4,000 | 0 | 0.0 |
27/10/2022 |
3.41
|
116,300 | 3.19 | 3.41 | 3.19 | 0 | 400 | -0.0 |
26/10/2022 |
3.19
|
108,400 | 3.42 | 3.42 | 3.19 | 6,000 | 0 | 0.0 |
25/10/2022 |
3.42
|
73,600 | 3.43 | 3.60 | 3.36 | 5,000 | 400 | 0.0 |
24/10/2022 |
3.43
|
93,500 | 3.68 | 3.68 | 3.43 | 13,000 | 0 | 0.0 |
21/10/2022 |
3.68
|
91,400 | 3.95 | 3.95 | 3.68 | 34,300 | 0 | 0.1 |
20/10/2022 |
3.95
|
103,100 | 4.10 | 4.20 | 3.95 | 8,700 | 0 | 0.0 |
19/10/2022 |
4.10
|
111,300 | 4.11 | 4.14 | 3.98 | 12,000 | 0 | 0.0 |
18/10/2022 |
4.11
|
88,000 | 4.17 | 4.30 | 4.11 | 1,500 | 0 | 0.0 |
17/10/2022 |
4.17
|
28,300 | 4.25 | 4.40 | 4.15 | 3,500 | 0 | 0.0 |
14/10/2022 |
4.25
|
132,700 | 4.10 | 4.38 | 4.17 | 75,500 | 0 | 0.3 |
13/10/2022 |
4.10
|
33,700 | 4.17 | 4.18 | 4.10 | 0 | 3 | -0.0 |
12/10/2022 |
4.17
|
100,600 | 4.17 | 4.38 | 4.15 | 0 | 3 | -0.0 |
11/10/2022 |
4.17
|
245,300 | 4.48 | 4.48 | 4.17 | 0 | 96 | -0.0 |
10/10/2022 |
4.48
|
190,900 | 4.53 | 4.68 | 4.30 | 0 | 0 | 0.0 |
07/10/2022 |
4.53
|
203,200 | 4.87 | 4.87 | 4.53 | 5,000 | 0 | 0.0 |
06/10/2022 |
4.87
|
37,500 | 4.92 | 4.92 | 4.58 | 0 | 0 | 0.0 |
05/10/2022 |
4.92
|
78,600 | 4.90 | 5.15 | 4.90 | 5,000 | 0 | 0.0 |
04/10/2022 |
4.90
|
61,900 | 4.98 | 5.11 | 4.90 | 0 | 0 | -0.1 |
03/10/2022 |
4.98
|
125,600 | 5.25 | 5.25 | 4.98 | 0 | 0 | -0.1 |
30/09/2022 |
5.25
|
96,300 | 5.25 | 5.25 | 4.89 | 0 | 0 | -0.1 |
29/09/2022 |
5.25
|
19,900 | 5.30 | 5.50 | 5.25 | 0 | 0 | -0.1 |
28/09/2022 |
5.30
|
206,000 | 5.40 | 5.77 | 5.30 | 0 | 9,500 | -0.1 |
27/09/2022 |
5.40
|
51,000 | 5.32 | 5.51 | 5.30 | 0 | 0 | -0.0 |
26/09/2022 |
5.32
|
283,600 | 5.70 | 5.70 | 5.31 | 0 | 200 | -0.0 |
23/09/2022 |
5.70
|
97,100 | 5.71 | 5.80 | 5.70 | 0 | 0 | 0.0 |
22/09/2022 |
5.71
|
109,800 | 5.68 | 5.71 | 5.60 | 200 | 0 | 0.0 |
21/09/2022 |
5.68
|
160,500 | 5.65 | 5.72 | 5.65 | 0 | 0 | 0.0 |
20/09/2022 |
5.65
|
43,100 | 5.60 | 5.68 | 5.50 | 0 | 0 | 0.0 |