Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.19 | -6.93% | 6,267,500 | 0 | 0 |
2.55
2.75
2.55
|
2 tháng
(2024-09-16) |
-0.15 | -5.56% | 16,509,300 | 0 | 0 |
2.55
3
2.55
|
3 tháng
(2024-08-15) |
-0.10 | -3.77% | 21,703,800 | 0 | 0 |
2.55
3
2.55
|
6 tháng
(2024-05-17) |
-0.64 | -20.06% | 48,978,100 | -820 | -0.0 |
2.55
3.29
2.55
|
12 tháng
(2023-11-20) |
-1.20 | -32% | 152,433,300 | -820 | -0.0 |
2.55
3.98
2.55
|
24 tháng
(2022-11-24) |
-0.75 | -22.73% | 673,899,000 | -6,290 | -0.1 |
2.55
6.39
2.55
|
36 tháng
(2021-11-29) |
-13.76 | -84.37% | 1,542,312,600 | -49,487 | -0.9 |
2.55
20.76
2.55
|
60 tháng
(2019-12-10) |
-0.28 | -9.93% | 2,583,730,620 | -621,657 | -16.2 |
1.67
20.76
2.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/04/2023 |
3.56
|
867,700 | 3.51 | 3.63 | 3.50 | 0 | 0 | 0 |
07/04/2023 |
3.51
|
807,900 | 3.62 | 3.62 | 3.50 | 0 | 0 | 0 |
06/04/2023 |
3.62
|
1,677,800 | 3.68 | 3.78 | 3.62 | 0 | 0 | 0 |
05/04/2023 |
3.68
|
1,909,100 | 3.52 | 3.68 | 3.52 | 0 | 0 | 0 |
04/04/2023 |
3.52
|
1,810,100 | 3.49 | 3.54 | 3.43 | 0 | 0 | 0 |
03/04/2023 |
3.49
|
1,350,300 | 3.43 | 3.49 | 3.43 | 0 | 0 | 0 |
31/03/2023 |
3.43
|
487,600 | 3.47 | 3.49 | 3.42 | 0 | 0 | 0 |
30/03/2023 |
3.47
|
561,600 | 3.48 | 3.50 | 3.46 | 0 | 0 | 0 |
29/03/2023 |
3.48
|
526,400 | 3.46 | 3.50 | 3.42 | 0 | 0 | 0 |
28/03/2023 |
3.46
|
467,500 | 3.46 | 3.54 | 3.46 | 0 | 0 | 0 |
27/03/2023 |
3.46
|
356,000 | 3.44 | 3.49 | 3.42 | 0 | 0 | 0 |
24/03/2023 |
3.44
|
371,800 | 3.43 | 3.49 | 3.42 | 0 | 0 | 0 |
23/03/2023 |
3.43
|
469,200 | 3.52 | 3.52 | 3.28 | 0 | 0 | 0 |
22/03/2023 |
3.52
|
310,900 | 3.52 | 3.56 | 3.50 | 0 | 0 | 0 |
21/03/2023 |
3.52
|
558,100 | 3.46 | 3.56 | 3.45 | 0 | 0 | -0.0 |
20/03/2023 |
3.46
|
1,017,500 | 3.57 | 3.59 | 3.45 | 0 | 0 | -0.0 |
17/03/2023 |
3.57
|
434,000 | 3.59 | 3.67 | 3.57 | 0 | 26 | -0.0 |
16/03/2023 |
3.59
|
325,500 | 3.67 | 3.67 | 3.58 | 0 | 1 | -0.0 |
15/03/2023 |
3.67
|
487,200 | 3.58 | 3.70 | 3.61 | 0 | 0 | -0.0 |
14/03/2023 |
3.58
|
1,222,800 | 3.73 | 3.77 | 3.56 | 0 | 0 | -0.0 |
13/03/2023 |
3.73
|
1,340,500 | 3.79 | 3.79 | 3.68 | 0 | 0 | -0.0 |
10/03/2023 |
3.79
|
678,300 | 3.80 | 3.80 | 3.70 | 0 | 0 | -0.0 |
09/03/2023 |
3.80
|
1,609,300 | 3.70 | 3.85 | 3.70 | 0 | 0 | -0.0 |
08/03/2023 |
3.70
|
1,087,000 | 3.68 | 3.70 | 3.60 | 0 | 0 | -0.0 |
07/03/2023 |
3.68
|
578,000 | 3.75 | 3.79 | 3.68 | 0 | 0 | -0.0 |
06/03/2023 |
3.75
|
1,565,400 | 3.63 | 3.88 | 3.65 | 0 | 0 | -0.0 |
03/03/2023 |
3.63
|
634,900 | 3.69 | 3.75 | 3.61 | 0 | 0 | -0.0 |
02/03/2023 |
3.69
|
864,400 | 3.78 | 3.87 | 3.69 | 0 | 0 | -0.0 |
01/03/2023 |
3.78
|
788,800 | 3.73 | 3.80 | 3.60 | 0 | 0 | -0.0 |
28/02/2023 |
3.73
|
1,144,800 | 3.64 | 3.82 | 3.64 | 0 | 0 | -0.0 |
27/02/2023 |
3.64
|
831,100 | 3.60 | 3.65 | 3.55 | 0 | 0 | -0.0 |
24/02/2023 |
3.60
|
727,000 | 3.78 | 3.85 | 3.60 | 0 | 0 | -0.0 |
23/02/2023 |
3.78
|
744,200 | 3.80 | 3.80 | 3.64 | 0 | 0 | -0.0 |
22/02/2023 |
3.80
|
1,916,900 | 3.85 | 3.88 | 3.66 | 0 | 0 | -0.0 |
21/02/2023 |
3.85
|
2,581,600 | 3.85 | 4.07 | 3.84 | 0 | 0 | -0.0 |
20/02/2023 |
3.85
|
2,200,700 | 3.60 | 3.85 | 3.64 | 0 | 0 | -0.0 |
17/02/2023 |
3.60
|
549,000 | 3.64 | 3.67 | 3.57 | 0 | 0 | -0.0 |
16/02/2023 |
3.64
|
868,500 | 3.60 | 3.67 | 3.58 | 0 | 0 | -0.0 |
15/02/2023 |
3.60
|
794,800 | 3.49 | 3.70 | 3.47 | 0 | 0 | -0.0 |
14/02/2023 |
3.49
|
614,500 | 3.46 | 3.53 | 3.40 | 0 | 0 | -0.0 |
13/02/2023 |
3.46
|
1,762,200 | 3.72 | 3.83 | 3.46 | 0 | 0 | -0.0 |
10/02/2023 |
3.72
|
2,140,300 | 4 | 4.11 | 3.72 | 0 | 0 | -0.0 |
09/02/2023 |
4
|
3,934,000 | 3.74 | 4 | 3.75 | 0 | 0 | -0.0 |
08/02/2023 |
3.74
|
2,708,700 | 3.50 | 3.74 | 3.48 | 0 | 0 | -0.0 |
07/02/2023 |
3.50
|
576,700 | 3.52 | 3.61 | 3.47 | 0 | 0 | -0.0 |
06/02/2023 |
3.52
|
699,100 | 3.47 | 3.58 | 3.40 | 0 | 0 | -0.0 |
03/02/2023 |
3.47
|
1,033,100 | 3.40 | 3.55 | 3.40 | 0 | 0 | -0.0 |
02/02/2023 |
3.40
|
761,600 | 3.60 | 3.65 | 3.40 | 0 | 0 | -0.0 |
01/02/2023 |
3.60
|
1,101,200 | 3.76 | 3.90 | 3.60 | 0 | 0 | -0.0 |
31/01/2023 |
3.76
|
1,437,100 | 3.88 | 3.88 | 3.70 | 0 | 0 | -0.0 |
30/01/2023 |
3.88
|
1,311,300 | 3.72 | 3.95 | 3.70 | 0 | 0 | -0.0 |
27/01/2023 |
3.72
|
1,206,300 | 3.57 | 3.80 | 3.63 | 0 | 0 | -0.0 |
19/01/2023 |
3.57
|
580,800 | 3.50 | 3.60 | 3.50 | 0 | 0 | -0.0 |
18/01/2023 |
3.50
|
863,500 | 3.40 | 3.56 | 3.40 | 0 | 0 | -0.0 |
17/01/2023 |
3.40
|
879,600 | 3.32 | 3.40 | 3.32 | 0 | 0 | -0.0 |
16/01/2023 |
3.32
|
317,000 | 3.37 | 3.43 | 3.31 | 0 | 0 | -0.0 |
13/01/2023 |
3.37
|
570,100 | 3.37 | 3.50 | 3.36 | 0 | 0 | -0.0 |
12/01/2023 |
3.37
|
2,042,100 | 3.38 | 3.53 | 3.35 | 0 | 0 | -0.0 |
11/01/2023 |
3.38
|
589,500 | 3.38 | 3.48 | 3.37 | 0 | 0 | -0.0 |
10/01/2023 |
3.38
|
520,600 | 3.38 | 3.48 | 3.28 | 0 | 0 | -0.0 |
09/01/2023 |
3.38
|
858,000 | 3.41 | 3.60 | 3.35 | 0 | 0 | -0.0 |
06/01/2023 |
3.41
|
1,053,000 | 3.51 | 3.55 | 3.40 | 0 | 0 | -0.0 |
05/01/2023 |
3.51
|
1,577,300 | 3.42 | 3.60 | 3.30 | 0 | 0 | -0.0 |
04/01/2023 |
3.42
|
864,100 | 3.38 | 3.55 | 3.38 | 0 | 0 | -0.0 |
03/01/2023 |
3.38
|
855,000 | 3.16 | 3.38 | 3.17 | 0 | 0 | -0.0 |
30/12/2022 |
3.16
|
667,100 | 3.35 | 3.40 | 3.16 | 0 | 43 | -0.0 |
29/12/2022 |
3.35
|
569,500 | 3.35 | 3.43 | 3.30 | 0 | 0 | -0.0 |
28/12/2022 |
3.35
|
728,500 | 3.25 | 3.43 | 3.23 | 0 | 0 | -0.0 |
27/12/2022 |
3.25
|
1,035,600 | 3.15 | 3.30 | 3.10 | 0 | 0 | -0.0 |
26/12/2022 |
3.15
|
663,100 | 3.38 | 3.40 | 3.15 | 0 | 0 | -0.0 |
23/12/2022 |
3.38
|
651,600 | 3.40 | 3.40 | 3.30 | 0 | 0 | -0.0 |
22/12/2022 |
3.40
|
961,100 | 3.40 | 3.48 | 3.22 | 0 | 0 | -0.0 |
21/12/2022 |
3.40
|
1,439,300 | 3.65 | 3.75 | 3.40 | 0 | 0 | -0.0 |
20/12/2022 |
3.65
|
1,947,700 | 3.92 | 3.99 | 3.65 | 0 | 0 | -0.0 |
19/12/2022 |
3.92
|
942,400 | 4 | 4.04 | 3.92 | 0 | 2,800 | -0.0 |
16/12/2022 |
4
|
2,517,800 | 3.95 | 4.06 | 3.71 | 0 | 0 | -0.0 |
15/12/2022 |
3.95
|
953,300 | 4 | 4.04 | 3.94 | 0 | 0 | -0.0 |
14/12/2022 |
4
|
933,800 | 3.88 | 4.10 | 3.94 | 0 | 0 | -0.0 |
13/12/2022 |
3.88
|
875,800 | 3.91 | 4.10 | 3.76 | 0 | 0 | -0.0 |
12/12/2022 |
3.91
|
1,044,800 | 3.99 | 4.15 | 3.90 | 0 | 0 | -0.0 |
09/12/2022 |
3.99
|
1,046,200 | 3.99 | 4.06 | 3.85 | 0 | 0 | -0.0 |
08/12/2022 |
3.99
|
2,630,600 | 4.29 | 4.40 | 3.99 | 0 | 0 | -0.0 |
07/12/2022 |
4.29
|
1,961,400 | 4.37 | 4.60 | 4.08 | 0 | 0 | -0.0 |
06/12/2022 |
4.37
|
4,579,500 | 4.09 | 4.37 | 3.95 | 0 | 0 | -0.0 |
05/12/2022 |
4.09
|
2,447,400 | 4 | 4.17 | 3.99 | 0 | 0 | -0.0 |
02/12/2022 |
4
|
1,703,400 | 3.95 | 4.10 | 3.68 | 0 | 100 | -0.0 |
01/12/2022 |
3.95
|
2,027,400 | 3.90 | 4.16 | 3.91 | 0 | 0 | -0.0 |
30/11/2022 |
3.90
|
1,249,100 | 3.80 | 4 | 3.75 | 0 | 0 | -0.0 |
29/11/2022 |
3.80
|
1,297,600 | 3.70 | 3.94 | 3.60 | 0 | 800 | -0.0 |
28/11/2022 |
3.70
|
1,109,400 | 3.46 | 3.70 | 3.46 | 0 | 0 | -0.0 |
25/11/2022 |
3.46
|
810,300 | 3.30 | 3.46 | 3.31 | 0 | 0 | -0.0 |
24/11/2022 |
3.30
|
1,107,500 | 3.30 | 3.37 | 3.15 | 0 | 0 | -0.0 |
23/11/2022 |
3.30
|
851,600 | 3.47 | 3.59 | 3.30 | 0 | 0 | -0.0 |
22/11/2022 |
3.47
|
1,743,600 | 3.25 | 3.47 | 3.25 | 0 | 0 | -0.0 |
21/11/2022 |
3.25
|
1,330,800 | 3.17 | 3.37 | 3.17 | 0 | 0 | -0.0 |
18/11/2022 |
3.17
|
815,000 | 3.14 | 3.25 | 2.99 | 0 | 0 | -0.0 |
17/11/2022 |
3.14
|
720,800 | 3.06 | 3.14 | 3.05 | 0 | 0 | -0.0 |
16/11/2022 |
3.06
|
1,626,000 | 2.89 | 3.09 | 2.69 | 0 | 0 | -0.0 |
15/11/2022 |
2.89
|
948,700 | 3.10 | 3.10 | 2.89 | 0 | 0 | -0.0 |
14/11/2022 |
3.10
|
1,288,900 | 3.10 | 3.10 | 2.89 | 0 | 0 | -0.0 |