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) |
-0.07 | -2.89% | 1,583,800 | 0 | 0 |
2.28
2.42
2.35
|
2 tháng
(2024-07-22) |
-0.15 | -6% | 3,496,600 | -28,100 | -0.1 |
2.28
2.50
2.35
|
3 tháng
(2024-06-21) |
-0.30 | -11.32% | 6,855,800 | -23,100 | -0.1 |
2.28
2.75
2.35
|
6 tháng
(2024-03-25) |
-0.44 | -15.77% | 22,792,800 | -22,002 | -0.1 |
2.28
2.91
2.35
|
12 tháng
(2023-09-25) |
-0.52 | -18.12% | 42,511,200 | -17,500 | -0.1 |
2.28
2.92
2.35
|
24 tháng
(2022-09-30) |
-1.60 | -40.51% | 126,961,300 | -93,940 | -0.5 |
2.28
3.95
2.35
|
36 tháng
(2021-10-05) |
-1.70 | -41.98% | 528,798,200 | -792,640 | -5.0 |
2.28
13.70
2.35
|
60 tháng
(2019-10-16) |
-7.90 | -77.07% | 1,233,575,520 | 81,010 | -0.1 |
2.28
13.70
2.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
2.91
|
219,500 | 2.89 | 2.98 | 2.70 | 0 | 0 | 0.0 |
13/02/2023 |
2.89
|
307,200 | 3.01 | 3.01 | 2.86 | 1,000 | 0 | 0.0 |
10/02/2023 |
3.01
|
136,100 | 3.01 | 3.08 | 3 | 0 | 0 | 0.0 |
09/02/2023 |
3.01
|
85,500 | 3.08 | 3.10 | 3.01 | 0 | 0 | 0.0 |
08/02/2023 |
3.08
|
164,200 | 3.08 | 3.10 | 3.01 | 0 | 0 | 0.0 |
07/02/2023 |
3.08
|
140,200 | 3.09 | 3.12 | 3.03 | 0 | 0 | 0.0 |
06/02/2023 |
3.09
|
168,400 | 3.10 | 3.14 | 3.04 | 2,000 | 0 | 0.0 |
03/02/2023 |
3.10
|
199,900 | 3.08 | 3.13 | 3.04 | 0 | 0 | -0.0 |
02/02/2023 |
3.08
|
259,100 | 3.16 | 3.16 | 3.08 | 0 | 0 | -0.0 |
01/02/2023 |
3.16
|
744,500 | 3.18 | 3.25 | 3.10 | 0 | 0 | -0.0 |
31/01/2023 |
3.18
|
287,200 | 3.20 | 3.26 | 3.10 | 0 | 0 | -0.0 |
30/01/2023 |
3.20
|
357,200 | 3.11 | 3.25 | 3.10 | 0 | 0 | -0.0 |
27/01/2023 |
3.11
|
340,200 | 3.10 | 3.15 | 3 | 0 | 0 | -0.0 |
19/01/2023 |
3.10
|
190,100 | 3.10 | 3.15 | 3.06 | 0 | 100 | -0.0 |
18/01/2023 |
3.10
|
116,500 | 3.06 | 3.15 | 3.05 | 0 | 0 | 0.0 |
17/01/2023 |
3.06
|
260,600 | 3.06 | 3.10 | 3.03 | 0 | 0 | 0.0 |
16/01/2023 |
3.06
|
197,700 | 3.05 | 3.15 | 3 | 0 | 0 | 0.0 |
13/01/2023 |
3.05
|
209,300 | 3.10 | 3.16 | 3.03 | 0 | 0 | 0.0 |
12/01/2023 |
3.10
|
187,100 | 3.16 | 3.29 | 3.10 | 0 | 0 | 0.0 |
11/01/2023 |
3.16
|
60,700 | 3.16 | 3.26 | 3.13 | 0 | 0 | 0.0 |
10/01/2023 |
3.16
|
239,300 | 3.16 | 3.24 | 3.11 | 0 | 0 | 0.0 |
09/01/2023 |
3.16
|
55,400 | 3.12 | 3.23 | 3.15 | 0 | 0 | 0.0 |
06/01/2023 |
3.12
|
505,000 | 3.25 | 3.27 | 3.12 | 1,000 | 0 | 0.0 |
05/01/2023 |
3.25
|
85,900 | 3.28 | 3.28 | 3.11 | 0 | 0 | -0.0 |
04/01/2023 |
3.28
|
264,400 | 3.28 | 3.30 | 3.25 | 0 | 0 | -0.0 |
03/01/2023 |
3.28
|
156,100 | 3.18 | 3.28 | 3 | 0 | 300 | -0.0 |
30/12/2022 |
3.18
|
260,600 | 3.18 | 3.25 | 3.08 | 0 | 0 | 0.0 |
29/12/2022 |
3.18
|
112,200 | 3.20 | 3.20 | 3.05 | 0 | 0 | 0.0 |
28/12/2022 |
3.20
|
150,600 | 3.09 | 3.20 | 3 | 0 | 0 | 0.0 |
27/12/2022 |
3.09
|
182,500 | 2.89 | 3.09 | 2.86 | 0 | 0 | 0.0 |
26/12/2022 |
2.89
|
136,800 | 3.03 | 3.06 | 2.86 | 0 | 0 | 0.0 |
23/12/2022 |
3.03
|
123,100 | 3.09 | 3.19 | 3.01 | 0 | 0 | 0.0 |
22/12/2022 |
3.09
|
346,600 | 3.09 | 3.14 | 2.95 | 0 | 0 | 0.0 |
21/12/2022 |
3.09
|
205,500 | 3.12 | 3.20 | 2.98 | 0 | 0 | 0.0 |
20/12/2022 |
3.12
|
445,400 | 3.34 | 3.34 | 3.11 | 0 | 0 | 0.0 |
19/12/2022 |
3.34
|
522,700 | 3.34 | 3.47 | 3.33 | 0 | 0 | 0.0 |
16/12/2022 |
3.34
|
454,200 | 3.31 | 3.39 | 3.29 | 3,000 | 0 | 0.0 |
15/12/2022 |
3.31
|
391,200 | 3.26 | 3.38 | 3.22 | 0 | 0 | -0.0 |
14/12/2022 |
3.26
|
314,800 | 3.20 | 3.30 | 3.18 | 0 | 0 | -0.0 |
13/12/2022 |
3.20
|
331,300 | 3.19 | 3.29 | 3.11 | 0 | 0 | -0.0 |
12/12/2022 |
3.19
|
348,500 | 3.28 | 3.36 | 3.18 | 0 | 0 | -0.0 |
09/12/2022 |
3.28
|
266,900 | 3.28 | 3.30 | 3.15 | 0 | 0 | -0.0 |
08/12/2022 |
3.28
|
335,200 | 3.11 | 3.32 | 3.12 | 0 | 0 | -0.0 |
07/12/2022 |
3.11
|
474,700 | 3.24 | 3.30 | 3.08 | 0 | 0 | -0.0 |
06/12/2022 |
3.24
|
737,700 | 3.45 | 3.47 | 3.23 | 0 | 0 | -0.0 |
05/12/2022 |
3.45
|
707,700 | 3.36 | 3.58 | 3.37 | 0 | 0 | -0.0 |
02/12/2022 |
3.36
|
377,200 | 3.35 | 3.40 | 3.17 | 0 | 0 | -0.0 |
01/12/2022 |
3.35
|
1,468,000 | 3.23 | 3.45 | 3.26 | 0 | 0 | -0.0 |
30/11/2022 |
3.23
|
436,100 | 3.28 | 3.30 | 3.11 | 0 | 0 | -0.0 |
29/11/2022 |
3.28
|
1,043,000 | 3.25 | 3.40 | 3.03 | 0 | 0 | -0.0 |
28/11/2022 |
3.25
|
563,500 | 3.04 | 3.25 | 3.08 | 0 | 0 | -0.0 |
25/11/2022 |
3.04
|
439,800 | 2.85 | 3.04 | 2.88 | 0 | 0 | -0.0 |
24/11/2022 |
2.85
|
268,000 | 2.84 | 3 | 2.67 | 0 | 0 | -0.0 |
23/11/2022 |
2.84
|
303,200 | 3.05 | 3.20 | 2.84 | 0 | 0 | -0.0 |
22/11/2022 |
3.05
|
951,300 | 3.20 | 3.42 | 3.05 | 0 | 500 | -0.0 |
21/11/2022 |
3.20
|
460,500 | 3.06 | 3.27 | 3.01 | 0 | 0 | 0.0 |
18/11/2022 |
3.06
|
784,500 | 2.86 | 3.06 | 3 | 0 | 0 | 0.0 |
17/11/2022 |
2.86
|
42,800 | 2.68 | 2.86 | 2.86 | 0 | 0 | 0.0 |
16/11/2022 |
2.68
|
743,800 | 2.51 | 2.68 | 2.34 | 0 | 0 | 0.0 |
15/11/2022 |
2.51
|
193,100 | 2.69 | 2.69 | 2.51 | 0 | 0 | 0.0 |
14/11/2022 |
2.69
|
257,600 | 2.89 | 2.89 | 2.69 | 2,000 | 0 | 0.0 |
11/11/2022 |
2.89
|
603,300 | 3.10 | 3.19 | 2.89 | 0 | 0 | 0.0 |
10/11/2022 |
3.10
|
403,800 | 3.33 | 3.35 | 3.10 | 0 | 0 | 0.0 |
09/11/2022 |
3.33
|
314,600 | 3.37 | 3.59 | 3.30 | 2,000 | 1,700 | 0.0 |
08/11/2022 |
3.37
|
715,600 | 3.62 | 3.62 | 3.37 | 0 | 4,100 | -0.0 |
07/11/2022 |
3.62
|
957,200 | 3.89 | 4.15 | 3.62 | 0 | 520 | -0.0 |
04/11/2022 |
3.89
|
1,195,300 | 3.64 | 3.89 | 3.65 | 0 | 20 | -0.0 |
03/11/2022 |
3.64
|
1,657,600 | 3.41 | 3.64 | 3.41 | 5,800 | 500 | 0.0 |
02/11/2022 |
3.41
|
121,500 | 3.19 | 3.41 | 3.41 | 0 | 2,000 | -0.0 |
01/11/2022 |
3.19
|
83,200 | 2.99 | 3.19 | 3.19 | 0 | 0 | 0.0 |
31/10/2022 |
2.99
|
201,400 | 2.80 | 2.99 | 2.99 | 0 | 0 | 0.0 |
28/10/2022 |
2.80
|
213,200 | 2.76 | 2.90 | 2.72 | 0 | 0 | 0.0 |
27/10/2022 |
2.76
|
177,700 | 2.60 | 2.76 | 2.48 | 0 | 0 | 0 |
26/10/2022 |
2.60
|
207,400 | 2.65 | 2.73 | 2.47 | 0 | 0 | 0 |
25/10/2022 |
2.65
|
243,000 | 2.83 | 2.90 | 2.64 | 0 | 0 | 0 |
24/10/2022 |
2.83
|
435,000 | 3.04 | 3.20 | 2.83 | 0 | 0 | 0 |
21/10/2022 |
3.04
|
220,900 | 3.26 | 3.36 | 3.04 | 0 | 0 | 0 |
20/10/2022 |
3.26
|
65,000 | 3.32 | 3.35 | 3.25 | 0 | 0 | 0 |
19/10/2022 |
3.32
|
69,000 | 3.33 | 3.37 | 3.29 | 0 | 0 | 0 |
18/10/2022 |
3.33
|
103,700 | 3.33 | 3.41 | 3.31 | 0 | 0 | 0.0 |
17/10/2022 |
3.33
|
171,900 | 3.21 | 3.43 | 3.16 | 0 | 0 | 0.0 |
14/10/2022 |
3.21
|
135,100 | 3.21 | 3.30 | 3.21 | 0 | 0 | 0.0 |
13/10/2022 |
3.21
|
125,900 | 3.19 | 3.21 | 3.10 | 0 | 0 | 0.0 |
12/10/2022 |
3.19
|
189,700 | 3.15 | 3.25 | 2.97 | 0 | 0 | 0.0 |
11/10/2022 |
3.15
|
145,100 | 3.38 | 3.49 | 3.15 | 0 | 0 | 0.0 |
10/10/2022 |
3.38
|
138,900 | 3.36 | 3.44 | 3.14 | 0 | 0 | 0.0 |
07/10/2022 |
3.36
|
403,100 | 3.61 | 3.61 | 3.36 | 100 | 0 | 0.0 |
06/10/2022 |
3.61
|
162,800 | 3.75 | 3.79 | 3.61 | 0 | 0 | -0.0 |
05/10/2022 |
3.75
|
146,500 | 3.65 | 3.90 | 3.70 | 0 | 0 | -0.0 |
04/10/2022 |
3.65
|
519,200 | 3.69 | 3.81 | 3.64 | 0 | 0 | -0.0 |
03/10/2022 |
3.69
|
385,800 | 3.95 | 3.95 | 3.68 | 0 | 0 | -0.0 |
30/09/2022 |
3.95
|
730,000 | 4 | 4 | 3.72 | 0 | 8,300 | -0.0 |
29/09/2022 |
4
|
482,200 | 4.08 | 4.20 | 4 | 0 | 11,700 | -0.0 |
28/09/2022 |
4.08
|
1,005,400 | 4.04 | 4.32 | 3.90 | 0 | 1,000 | -0.0 |
27/09/2022 |
4.04
|
638,700 | 3.78 | 4.04 | 3.79 | 0 | 11,800 | -0.0 |
26/09/2022 |
3.78
|
307,300 | 3.99 | 3.99 | 3.75 | 0 | 600 | -0.0 |
23/09/2022 |
3.99
|
114,400 | 3.96 | 4.10 | 3.95 | 0 | 0 | -0.1 |
22/09/2022 |
3.96
|
177,600 | 3.88 | 3.97 | 3.88 | 0 | 28,200 | -0.1 |
21/09/2022 |
3.88
|
273,800 | 3.87 | 3.94 | 3.84 | 1,000 | 33,500 | -0.1 |
20/09/2022 |
3.87
|
163,100 | 3.86 | 3.91 | 3.78 | 0 | 0 | -0.0 |