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) |
-0.12 | -2.76% | 1,435,000 | -9,700 | -0.0 |
4.16
4.42
4.22
|
2 tháng
(2024-07-22) |
-0.54 | -11.34% | 5,030,300 | -26,200 | -0.1 |
3.97
4.76
4.22
|
3 tháng
(2024-06-24) |
-0.69 | -14.05% | 7,266,900 | -140,700 | -0.7 |
3.97
5.02
4.22
|
6 tháng
(2024-03-25) |
-1.61 | -27.62% | 39,255,400 | 214,330 | 1.1 |
3.97
6.18
4.22
|
12 tháng
(2023-09-26) |
-1.23 | -22.57% | 97,817,800 | 437,430 | 2.1 |
3.89
6.18
4.22
|
24 tháng
(2022-10-03) |
-1.92 | -31.27% | 215,766,800 | 795,030 | 4.4 |
2.74
6.71
4.22
|
36 tháng
(2021-10-06) |
-5.39 | -56.09% | 310,336,200 | 640,830 | 2.2 |
2.74
20.20
4.22
|
60 tháng
(2019-10-17) |
2.51 | 146.78% | 434,229,620 | 752,360 | 3.0 |
1.31
20.20
4.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2023 |
3.87
|
236,500 | 3.79 | 3.99 | 3.68 | 0 | 0 | 0.0 |
14/02/2023 |
3.79
|
244,900 | 3.60 | 3.79 | 3.52 | 0 | 0 | 0.0 |
13/02/2023 |
3.60
|
368,400 | 3.87 | 4 | 3.60 | 0 | 0 | 0.0 |
10/02/2023 |
3.87
|
184,600 | 4 | 4.10 | 3.80 | 0 | 0 | 0.0 |
09/02/2023 |
4
|
684,600 | 3.94 | 4.21 | 3.92 | 100 | 0 | 0.0 |
08/02/2023 |
3.94
|
385,500 | 3.69 | 3.94 | 3.90 | 0 | 0 | 0.1 |
07/02/2023 |
3.69
|
271,700 | 3.45 | 3.69 | 3.50 | 0 | 0 | 0.1 |
06/02/2023 |
3.45
|
66,100 | 3.53 | 3.55 | 3.44 | 0 | 0 | 0.1 |
03/02/2023 |
3.53
|
160,300 | 3.60 | 3.64 | 3.51 | 0 | 0 | 0.1 |
02/02/2023 |
3.60
|
248,400 | 3.77 | 3.78 | 3.53 | 0 | 0 | 0.1 |
01/02/2023 |
3.77
|
280,300 | 3.79 | 3.85 | 3.63 | 0 | 0 | 0.1 |
31/01/2023 |
3.79
|
311,800 | 3.75 | 3.84 | 3.72 | 19,000 | 0 | 0.1 |
30/01/2023 |
3.75
|
258,000 | 3.70 | 3.78 | 3.65 | 100 | 0 | 0.0 |
27/01/2023 |
3.70
|
140,900 | 3.52 | 3.70 | 3.55 | 20,200 | 0 | 0.1 |
19/01/2023 |
3.52
|
141,400 | 3.47 | 3.54 | 3.40 | 0 | 0 | 0.0 |
18/01/2023 |
3.47
|
73,300 | 3.40 | 3.50 | 3.38 | 0 | 0 | 0.0 |
17/01/2023 |
3.40
|
126,600 | 3.34 | 3.49 | 3.27 | 10,000 | 0 | 0.0 |
16/01/2023 |
3.34
|
40,000 | 3.35 | 3.35 | 3.25 | 0 | 0 | 0.0 |
13/01/2023 |
3.35
|
53,300 | 3.33 | 3.39 | 3.27 | 0 | 0 | 0.0 |
12/01/2023 |
3.33
|
30,900 | 3.33 | 3.37 | 3.30 | 3,000 | 0 | 0.0 |
11/01/2023 |
3.33
|
146,500 | 3.26 | 3.42 | 3.20 | 0 | 0 | 0.0 |
10/01/2023 |
3.26
|
70,800 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0.0 |
09/01/2023 |
3.30
|
110,400 | 3.36 | 3.40 | 3.29 | 0 | 0 | 0.0 |
06/01/2023 |
3.36
|
76,800 | 3.38 | 3.44 | 3.31 | 6,000 | 0 | 0.0 |
05/01/2023 |
3.38
|
146,300 | 3.35 | 3.45 | 3.28 | 6,000 | 0 | 0.0 |
04/01/2023 |
3.35
|
133,100 | 3.29 | 3.39 | 3.29 | 3,000 | 0 | 0.0 |
03/01/2023 |
3.29
|
183,300 | 3.08 | 3.29 | 3.08 | 3,000 | 0 | 0.0 |
30/12/2022 |
3.08
|
113,000 | 3.15 | 3.22 | 3.07 | 2,000 | 0 | 0.0 |
29/12/2022 |
3.15
|
71,100 | 3.13 | 3.22 | 3.13 | 0 | 0 | 0.0 |
28/12/2022 |
3.13
|
190,200 | 3.13 | 3.22 | 3.13 | 2,000 | 0 | 0.0 |
27/12/2022 |
3.13
|
250,700 | 3.16 | 3.16 | 2.94 | 4,000 | 0 | 0.0 |
26/12/2022 |
3.16
|
396,900 | 3.39 | 3.39 | 3.16 | 2,000 | 0 | 0.0 |
23/12/2022 |
3.39
|
762,700 | 3.37 | 3.41 | 3.27 | 0 | 0 | 0.0 |
22/12/2022 |
3.37
|
209,600 | 3.36 | 3.57 | 3.15 | 2,100 | 0 | 0.0 |
21/12/2022 |
3.36
|
290,700 | 3.60 | 3.68 | 3.36 | 4,000 | 0 | 0.0 |
20/12/2022 |
3.60
|
210,900 | 3.78 | 3.88 | 3.52 | 4,000 | 0 | 0.0 |
19/12/2022 |
3.78
|
239,200 | 3.76 | 3.96 | 3.77 | 2,000 | 0 | 0.0 |
16/12/2022 |
3.76
|
355,200 | 3.79 | 3.86 | 3.69 | 2,000 | 0 | 0.0 |
15/12/2022 |
3.79
|
370,000 | 3.94 | 4.11 | 3.79 | 500 | 900 | -0.0 |
14/12/2022 |
3.94
|
197,500 | 3.99 | 4.20 | 3.93 | 2,000 | 0 | 0.0 |
13/12/2022 |
3.99
|
499,800 | 3.90 | 4 | 3.70 | 2,000 | 0 | 0.0 |
12/12/2022 |
3.90
|
639,400 | 3.70 | 3.95 | 3.86 | 0 | 0 | -0.1 |
09/12/2022 |
3.70
|
277,800 | 3.68 | 3.79 | 3.58 | 0 | 0 | -0.1 |
08/12/2022 |
3.68
|
693,300 | 3.82 | 3.96 | 3.61 | 0 | 20,000 | -0.1 |
07/12/2022 |
3.82
|
615,500 | 4.10 | 4.10 | 3.82 | 2,000 | 0 | 0.0 |
06/12/2022 |
4.10
|
606,200 | 4.40 | 4.54 | 4.10 | 0 | 0 | -0.0 |
05/12/2022 |
4.40
|
1,758,600 | 4.19 | 4.48 | 4.30 | 0 | 0 | -0.0 |
02/12/2022 |
4.19
|
309,500 | 3.92 | 4.19 | 4 | 0 | 0 | -0.0 |
01/12/2022 |
3.92
|
1,469,500 | 3.67 | 3.92 | 3.70 | 0 | 0 | -0.0 |
30/11/2022 |
3.67
|
408,900 | 3.68 | 3.83 | 3.67 | 0 | 0 | -0.0 |
29/11/2022 |
3.68
|
652,400 | 3.59 | 3.77 | 3.55 | 0 | 0 | -0.0 |
28/11/2022 |
3.59
|
464,100 | 3.40 | 3.63 | 3.50 | 0 | 0 | -0.0 |
25/11/2022 |
3.40
|
96,600 | 3.28 | 3.41 | 3.29 | 0 | 0 | -0.0 |
24/11/2022 |
3.28
|
406,200 | 3.31 | 3.34 | 3.12 | 0 | 0 | -0.0 |
23/11/2022 |
3.31
|
210,100 | 3.32 | 3.55 | 3.25 | 0 | 0 | -0.0 |
22/11/2022 |
3.32
|
683,700 | 3.11 | 3.32 | 3.12 | 0 | 0 | -0.0 |
21/11/2022 |
3.11
|
367,800 | 3.08 | 3.28 | 3 | 0 | 500 | -0.0 |
18/11/2022 |
3.08
|
383,000 | 3.09 | 3.10 | 2.88 | 0 | 0 | 0.0 |
17/11/2022 |
3.09
|
91,500 | 2.93 | 3.13 | 2.96 | 15,000 | 0 | 0.0 |
16/11/2022 |
2.93
|
387,500 | 2.74 | 2.93 | 2.57 | 0 | 0 | 0.0 |
15/11/2022 |
2.74
|
352,700 | 2.94 | 2.97 | 2.74 | 1,200 | 0 | 0.0 |
14/11/2022 |
2.94
|
174,200 | 3.07 | 3.07 | 2.86 | 2,500 | 0 | 0.0 |
11/11/2022 |
3.07
|
89,100 | 3.30 | 3.42 | 3.07 | 0 | 0 | 0.0 |
10/11/2022 |
3.30
|
140,500 | 3.54 | 3.59 | 3.30 | 1,200 | 0 | 0.0 |
09/11/2022 |
3.54
|
65,700 | 3.44 | 3.59 | 3.48 | 100 | 0 | 0.0 |
08/11/2022 |
3.44
|
85,800 | 3.45 | 3.49 | 3.25 | 1,500 | 0 | 0.0 |
07/11/2022 |
3.45
|
96,000 | 3.69 | 3.92 | 3.45 | 0 | 0 | -0.0 |
04/11/2022 |
3.69
|
84,500 | 3.77 | 3.78 | 3.60 | 0 | 0 | -0.0 |
03/11/2022 |
3.77
|
44,200 | 3.85 | 3.85 | 3.74 | 0 | 0 | -0.0 |
02/11/2022 |
3.85
|
197,100 | 3.77 | 3.90 | 3.66 | 0 | 0 | -0.0 |
01/11/2022 |
3.77
|
47,400 | 3.76 | 3.95 | 3.61 | 0 | 0 | -0.0 |
31/10/2022 |
3.76
|
45,400 | 3.79 | 3.85 | 3.60 | 0 | 0 | -0.0 |
28/10/2022 |
3.79
|
104,000 | 3.77 | 3.96 | 3.75 | 0 | 0 | -0.0 |
27/10/2022 |
3.77
|
117,500 | 3.55 | 3.78 | 3.32 | 0 | 0 | 0 |
26/10/2022 |
3.55
|
148,200 | 3.55 | 3.75 | 3.43 | 0 | 0 | 0 |
25/10/2022 |
3.55
|
559,000 | 3.61 | 3.83 | 3.36 | 0 | 0 | 0 |
24/10/2022 |
3.61
|
400,500 | 3.88 | 3.88 | 3.61 | 0 | 0 | 0 |
21/10/2022 |
3.88
|
282,300 | 4.17 | 4.17 | 3.88 | 0 | 0 | 0 |
20/10/2022 |
4.17
|
106,200 | 4.18 | 4.22 | 4.15 | 0 | 0 | 0 |
19/10/2022 |
4.18
|
125,500 | 4.18 | 4.28 | 4.14 | 0 | 0 | 0 |
18/10/2022 |
4.18
|
186,900 | 4.18 | 4.31 | 4.18 | 0 | 0 | -0.0 |
17/10/2022 |
4.18
|
97,100 | 4.20 | 4.22 | 4.05 | 0 | 0 | -0.0 |
14/10/2022 |
4.20
|
87,100 | 4.12 | 4.28 | 4.20 | 0 | 0 | -0.0 |
13/10/2022 |
4.12
|
88,700 | 4.27 | 4.38 | 4.10 | 0 | 0 | -0.0 |
12/10/2022 |
4.27
|
231,800 | 4.26 | 4.34 | 4 | 0 | 0 | -0.0 |
11/10/2022 |
4.26
|
513,200 | 4.58 | 4.58 | 4.26 | 0 | 0 | -0.0 |
10/10/2022 |
4.58
|
350,700 | 4.92 | 4.92 | 4.58 | 0 | 0 | -0.0 |
07/10/2022 |
4.92
|
19,900 | 5.28 | 5.28 | 4.92 | 0 | 0 | -0.0 |
06/10/2022 |
5.28
|
332,000 | 5.67 | 5.67 | 5.28 | 0 | 0 | -0.0 |
05/10/2022 |
5.67
|
1,090,400 | 5.72 | 6 | 5.32 | 0 | 0 | -0.0 |
04/10/2022 |
5.72
|
422,500 | 6.14 | 6.14 | 5.72 | 0 | 0 | -0.0 |
03/10/2022 |
6.14
|
216,900 | 6.35 | 6.35 | 5.91 | 0 | 0 | -0.0 |
30/09/2022 |
6.35
|
170,900 | 6.38 | 6.38 | 5.94 | 0 | 0 | -0.0 |
29/09/2022 |
6.38
|
29,300 | 6.39 | 6.60 | 6.21 | 0 | 0 | -0.0 |
28/09/2022 |
6.39
|
82,100 | 6.50 | 6.50 | 6.29 | 0 | 0 | -0.0 |
27/09/2022 |
6.50
|
21,600 | 6.65 | 6.85 | 6.30 | 0 | 0 | -0.0 |
26/09/2022 |
6.65
|
85,300 | 7.14 | 7.14 | 6.65 | 0 | 0 | -0.0 |
23/09/2022 |
7.14
|
58,100 | 7.18 | 7.25 | 7.01 | 0 | 0 | -0.0 |
22/09/2022 |
7.18
|
291,100 | 7 | 7.20 | 6.74 | 0 | 0 | -0.0 |
21/09/2022 |
7
|
707,800 | 6.76 | 7.12 | 6.54 | 0 | 0 | -0.0 |