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) |
0.30 | 5.76% | 1,804,900 | 1,390 | 0.0 |
5.11
5.53
5.51
|
2 tháng
(2024-07-22) |
0.36 | 6.99% | 2,839,600 | 1,990 | 0.0 |
5.10
5.53
5.51
|
3 tháng
(2024-06-21) |
0.30 | 5.76% | 3,597,200 | 3,490 | 0.0 |
5.04
5.53
5.51
|
6 tháng
(2024-03-25) |
0.26 | 4.95% | 9,707,200 | 3,490 | 0.0 |
4.27
5.53
5.51
|
12 tháng
(2023-09-25) |
1.36 | 32.65% | 93,671,400 | 13,390 | 0.1 |
4.15
5.91
5.51
|
24 tháng
(2022-09-30) |
0.22 | 4.19% | 158,855,500 | -4,866 | 0.1 |
2.38
5.91
5.51
|
36 tháng
(2021-10-05) |
-0.38 | -6.39% | 312,380,300 | -45,897 | -1.9 |
2.38
13.27
5.51
|
60 tháng
(2019-10-16) |
1.64 | 42.44% | 565,481,920 | 328,433 | 8.0 |
2.38
14.98
5.51
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
3.11
|
159,500 | 3.11 | 3.17 | 3.08 | 0 | 0 | 0.0 |
13/02/2023 |
3.11
|
154,300 | 3.22 | 3.23 | 3.08 | 0 | 0 | 0.0 |
10/02/2023 |
3.22
|
124,700 | 3.20 | 3.23 | 3.17 | 0 | 0 | 0.0 |
09/02/2023 |
3.20
|
78,200 | 3.22 | 3.23 | 3.18 | 0 | 0 | 0.0 |
08/02/2023 |
3.22
|
278,400 | 3.16 | 3.25 | 3.15 | 0 | 0 | 0.0 |
07/02/2023 |
3.16
|
159,200 | 3.22 | 3.23 | 3.04 | 0 | 0 | 0.0 |
06/02/2023 |
3.22
|
200,400 | 3.21 | 3.24 | 3.17 | 0 | 0 | 0.0 |
03/02/2023 |
3.21
|
145,000 | 3.22 | 3.28 | 3.17 | 0 | 0 | 0.0 |
02/02/2023 |
3.22
|
95,100 | 3.28 | 3.33 | 3.17 | 0 | 0 | 0.0 |
01/02/2023 |
3.28
|
270,000 | 3.39 | 3.48 | 3.27 | 0 | 0 | 0.0 |
31/01/2023 |
3.39
|
272,800 | 3.38 | 3.50 | 3.37 | 0 | 0 | 0.0 |
30/01/2023 |
3.38
|
573,900 | 3.16 | 3.38 | 3.15 | 0 | 0 | 0.0 |
27/01/2023 |
3.16
|
82,400 | 3.12 | 3.21 | 3.07 | 0 | 0 | 0.0 |
19/01/2023 |
3.12
|
52,000 | 3.14 | 3.16 | 3.09 | 0 | 0 | 0.0 |
18/01/2023 |
3.14
|
83,200 | 3.03 | 3.16 | 3.03 | 0 | 0 | 0.0 |
17/01/2023 |
3.03
|
50,100 | 3.01 | 3.06 | 2.99 | 0 | 0 | 0.0 |
16/01/2023 |
3.01
|
51,400 | 2.98 | 3.02 | 2.89 | 0 | 0 | 0.0 |
13/01/2023 |
2.98
|
49,400 | 2.99 | 3.04 | 2.98 | 0 | 0 | 0.0 |
12/01/2023 |
2.99
|
46,400 | 3.01 | 3.03 | 2.98 | 0 | 0 | 0.0 |
11/01/2023 |
3.01
|
60,100 | 2.98 | 3.04 | 2.95 | 0 | 0 | 0.0 |
10/01/2023 |
2.98
|
48,700 | 2.95 | 3 | 2.91 | 0 | 0 | 0.0 |
09/01/2023 |
2.95
|
56,400 | 2.98 | 3.15 | 2.93 | 0 | 0 | 0.0 |
06/01/2023 |
2.98
|
95,900 | 3.05 | 3.06 | 2.98 | 0 | 0 | 0.0 |
05/01/2023 |
3.05
|
199,300 | 3.03 | 3.08 | 2.93 | 0 | 0 | 0.0 |
04/01/2023 |
3.03
|
219,900 | 3.02 | 3.10 | 2.98 | 0 | 0 | 0.0 |
03/01/2023 |
3.02
|
180,400 | 2.83 | 3.02 | 2.82 | 0 | 0 | 0.0 |
30/12/2022 |
2.83
|
85,500 | 2.83 | 2.92 | 2.83 | 0 | 0 | 0.0 |
29/12/2022 |
2.83
|
158,300 | 2.91 | 2.92 | 2.74 | 100 | 0 | 0.0 |
28/12/2022 |
2.91
|
82,500 | 2.79 | 2.94 | 2.84 | 0 | 0 | -0.0 |
27/12/2022 |
2.79
|
178,500 | 2.69 | 2.88 | 2.69 | 0 | 0 | -0.0 |
26/12/2022 |
2.69
|
102,900 | 2.88 | 2.92 | 2.69 | 0 | 0 | -0.0 |
23/12/2022 |
2.88
|
65,600 | 2.99 | 3 | 2.88 | 0 | 0 | -0.0 |
22/12/2022 |
2.99
|
219,900 | 3.13 | 3.22 | 2.92 | 0 | 0 | -0.0 |
21/12/2022 |
3.13
|
252,400 | 3.27 | 3.37 | 3.05 | 0 | 0 | -0.0 |
20/12/2022 |
3.27
|
191,100 | 3.51 | 3.56 | 3.27 | 0 | 0 | -0.0 |
19/12/2022 |
3.51
|
146,700 | 3.52 | 3.58 | 3.46 | 0 | 0 | -0.0 |
16/12/2022 |
3.52
|
161,300 | 3.48 | 3.59 | 3.43 | 0 | 0 | -0.0 |
15/12/2022 |
3.48
|
193,400 | 3.53 | 3.58 | 3.29 | 0 | 0 | -0.0 |
14/12/2022 |
3.53
|
387,300 | 3.53 | 3.63 | 3.51 | 0 | 0 | -0.0 |
13/12/2022 |
3.53
|
201,900 | 3.52 | 3.59 | 3.46 | 0 | 0 | -0.0 |
12/12/2022 |
3.52
|
239,500 | 3.57 | 3.69 | 3.37 | 0 | 0 | -0.0 |
09/12/2022 |
3.57
|
161,000 | 3.54 | 3.60 | 3.53 | 0 | 0 | -0.0 |
08/12/2022 |
3.54
|
222,100 | 3.41 | 3.60 | 3.38 | 0 | 0 | -0.0 |
07/12/2022 |
3.41
|
149,100 | 3.66 | 3.66 | 3.41 | 0 | 0 | -0.0 |
06/12/2022 |
3.66
|
264,700 | 3.93 | 3.98 | 3.66 | 0 | 0 | -0.0 |
05/12/2022 |
3.93
|
349,000 | 3.68 | 3.93 | 3.69 | 0 | 0 | -0.0 |
02/12/2022 |
3.68
|
294,000 | 3.46 | 3.68 | 3.37 | 0 | 0 | -0.0 |
01/12/2022 |
3.46
|
472,400 | 3.25 | 3.47 | 3.27 | 0 | 0 | -0.0 |
30/11/2022 |
3.25
|
301,300 | 3.12 | 3.26 | 3.12 | 0 | 0 | -0.0 |
29/11/2022 |
3.12
|
221,600 | 2.98 | 3.14 | 2.98 | 0 | 0 | -0.0 |
28/11/2022 |
2.98
|
267,000 | 2.79 | 2.98 | 2.88 | 0 | 0 | -0.0 |
25/11/2022 |
2.79
|
173,000 | 2.68 | 2.84 | 2.60 | 0 | 0 | -0.0 |
24/11/2022 |
2.68
|
100,600 | 2.79 | 2.84 | 2.67 | 0 | 0 | -0.0 |
23/11/2022 |
2.79
|
89,400 | 2.93 | 3 | 2.77 | 0 | 0 | -0.0 |
22/11/2022 |
2.93
|
246,200 | 3.08 | 3.23 | 2.93 | 0 | 0 | -0.0 |
21/11/2022 |
3.08
|
65,900 | 2.90 | 3.08 | 2.93 | 0 | 1 | -0.0 |
18/11/2022 |
2.90
|
428,300 | 2.72 | 2.90 | 2.64 | 0 | 0 | 0.0 |
17/11/2022 |
2.72
|
124,900 | 2.55 | 2.72 | 2.53 | 0 | 0 | 0.0 |
16/11/2022 |
2.55
|
569,300 | 2.38 | 2.55 | 2.22 | 0 | 0 | 0.0 |
15/11/2022 |
2.38
|
328,800 | 2.56 | 2.56 | 2.38 | 0 | 0 | 0.0 |
14/11/2022 |
2.56
|
145,600 | 2.74 | 2.74 | 2.56 | 1,000 | 0 | 0.0 |
11/11/2022 |
2.74
|
327,700 | 2.94 | 2.94 | 2.74 | 0 | 0 | 0.0 |
10/11/2022 |
2.94
|
103,300 | 3.15 | 3.17 | 2.94 | 0 | 0 | 0.0 |
09/11/2022 |
3.15
|
82,700 | 3.15 | 3.27 | 3.15 | 2,500 | 0 | 0.0 |
08/11/2022 |
3.15
|
201,500 | 3.38 | 3.38 | 3.15 | 0 | 0 | -0.0 |
07/11/2022 |
3.38
|
37,400 | 3.63 | 3.64 | 3.38 | 0 | 0 | -0.0 |
04/11/2022 |
3.63
|
266,500 | 3.80 | 3.82 | 3.54 | 0 | 0 | -0.0 |
03/11/2022 |
3.80
|
130,600 | 3.88 | 3.88 | 3.75 | 0 | 0 | -0.0 |
02/11/2022 |
3.88
|
81,200 | 3.83 | 3.95 | 3.84 | 0 | 0 | -0.0 |
01/11/2022 |
3.83
|
125,900 | 3.78 | 3.95 | 3.71 | 0 | 0 | -0.0 |
31/10/2022 |
3.78
|
48,500 | 3.85 | 3.92 | 3.62 | 0 | 0 | -0.0 |
28/10/2022 |
3.85
|
51,500 | 3.80 | 3.91 | 3.76 | 0 | 0 | -0.0 |
27/10/2022 |
3.80
|
69,700 | 3.72 | 3.80 | 3.61 | 0 | 0 | 0 |
26/10/2022 |
3.72
|
334,700 | 3.83 | 3.99 | 3.57 | 0 | 0 | 0 |
25/10/2022 |
3.83
|
246,200 | 4.09 | 4.09 | 3.81 | 0 | 200 | -0.0 |
24/10/2022 |
4.09
|
100,400 | 4.38 | 4.50 | 4.09 | 0 | 1,000 | -0.0 |
21/10/2022 |
4.38
|
194,700 | 4.71 | 4.71 | 4.38 | 0 | 0 | 0 |
20/10/2022 |
4.71
|
59,700 | 4.84 | 4.86 | 4.69 | 0 | 0 | 0 |
19/10/2022 |
4.84
|
44,800 | 4.84 | 4.88 | 4.79 | 0 | 0 | 0 |
18/10/2022 |
4.84
|
64,500 | 4.82 | 5.04 | 4.83 | 0 | 0 | -0.0 |
17/10/2022 |
4.82
|
87,300 | 4.85 | 4.88 | 4.81 | 0 | 192 | -0.0 |
14/10/2022 |
4.85
|
158,200 | 4.85 | 4.88 | 4.81 | 1,200 | 0 | 0.0 |
13/10/2022 |
4.85
|
57,000 | 4.90 | 5 | 4.81 | 0 | 4,000 | -0.0 |
12/10/2022 |
4.90
|
126,000 | 4.81 | 4.92 | 4.66 | 0 | 0 | 0.0 |
11/10/2022 |
4.81
|
311,400 | 4.84 | 4.90 | 4.50 | 0 | 0 | 0.0 |
10/10/2022 |
4.84
|
186,700 | 4.79 | 4.90 | 4.76 | 4,000 | 0 | 0.0 |
07/10/2022 |
4.79
|
229,300 | 4.90 | 4.90 | 4.62 | 0 | 0 | -0.0 |
06/10/2022 |
4.90
|
53,900 | 5.17 | 5.18 | 4.82 | 0 | 0 | -0.0 |
05/10/2022 |
5.17
|
39,400 | 5.14 | 5.19 | 5.12 | 0 | 0 | -0.0 |
04/10/2022 |
5.14
|
288,800 | 5.15 | 5.28 | 5.05 | 0 | 0 | -0.0 |
03/10/2022 |
5.15
|
142,800 | 5.29 | 5.35 | 4.92 | 0 | 0 | -0.0 |
30/09/2022 |
5.29
|
124,300 | 5.37 | 5.37 | 5.08 | 0 | 0 | -0.0 |
29/09/2022 |
5.37
|
89,100 | 5.40 | 5.69 | 5.18 | 0 | 0 | -0.0 |
28/09/2022 |
5.40
|
92,000 | 5.43 | 5.43 | 5.24 | 0 | 700 | -0.0 |
27/09/2022 |
5.43
|
140,900 | 5.43 | 5.43 | 5.31 | 0 | 0 | -0.0 |
26/09/2022 |
5.43
|
206,000 | 5.64 | 5.64 | 5.34 | 0 | 400 | -0.0 |
23/09/2022 |
5.64
|
99,000 | 5.70 | 5.74 | 5.58 | 0 | 0 | -0.0 |
22/09/2022 |
5.70
|
100,700 | 5.64 | 5.71 | 5.62 | 0 | 10 | -0.0 |
21/09/2022 |
5.64
|
47,900 | 5.67 | 5.67 | 5.57 | 0 | 0 | -0.0 |
20/09/2022 |
5.67
|
83,200 | 5.53 | 5.76 | 5.48 | 0 | 5,100 | -0.0 |