Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.10 | 14.29% | 346,518 | 0 | 0 |
0.70
0.80
0.80
|
2 tháng
(2024-09-23) |
0 | 0% | 783,056 | 0 | 0 |
0.70
0.90
0.80
|
3 tháng
(2024-08-26) |
0 | 0% | 1,583,856 | 800 | 0.0 |
0.70
0.90
0.80
|
6 tháng
(2024-05-27) |
0 | 0% | 8,955,732 | 15,000 | 0.0 |
0.70
1.20
0.80
|
12 tháng
(2023-11-28) |
0.30 | 60% | 16,471,569 | 125,500 | 0.1 |
0.50
1.20
0.80
|
24 tháng
(2022-12-05) |
-1.30 | -61.90% | 53,477,208 | 124,200 | 0.1 |
0.50
2.10
0.80
|
36 tháng
(2021-12-08) |
-5.30 | -86.89% | 251,526,766 | -132,780 | 0.6 |
0.50
9.10
0.80
|
60 tháng
(2019-12-19) |
-1.54 | -65.81% | 508,485,766 | 214,560 | 1.9 |
0.50
9.10
0.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2022 |
1.40
|
606,758 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
21/11/2022 |
1.30
|
470,310 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
18/11/2022 |
1.30
|
742,120 | 1.20 | 1.30 | 1.10 | 0 | 0 | 0 |
17/11/2022 |
1.20
|
203,112 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
16/11/2022 |
1.20
|
877,841 | 1 | 1.20 | 1 | 0 | 0 | 0 |
15/11/2022 |
1.10
|
274,638 | 1.30 | 1.30 | 1.10 | 0 | 0 | 0 |
14/11/2022 |
1.30
|
315,400 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
11/11/2022 |
1.40
|
257,025 | 1.40 | 1.40 | 1.20 | 0 | 0 | 0 |
10/11/2022 |
1.30
|
211,520 | 1.60 | 1.60 | 1.20 | 0 | 0 | 0 |
09/11/2022 |
1.40
|
329,733 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
08/11/2022 |
1.40
|
286,429 | 1.30 | 1.40 | 1.20 | 0 | 8,100 | -0.0 |
07/11/2022 |
1.30
|
490,710 | 1.50 | 1.50 | 1.30 | 0 | 0 | 0 |
04/11/2022 |
1.60
|
226,151 | 1.70 | 1.70 | 1.40 | 0 | 0 | 0 |
03/11/2022 |
1.60
|
690,348 | 1.70 | 1.80 | 1.50 | 0 | 1,500 | -0.0 |
02/11/2022 |
1.80
|
279,630 | 1.80 | 1.80 | 1.70 | 200 | 0 | 0.0 |
01/11/2022 |
1.80
|
203,585 | 1.80 | 1.90 | 1.70 | 100 | 0 | 0.0 |
31/10/2022 |
1.80
|
333,380 | 1.80 | 1.90 | 1.70 | 200 | 0 | 0.0 |
28/10/2022 |
1.80
|
268,336 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
27/10/2022 |
1.90
|
434,002 | 1.90 | 1.90 | 1.70 | 0 | 0 | 0 |
26/10/2022 |
1.80
|
488,019 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
25/10/2022 |
1.80
|
526,159 | 1.90 | 1.90 | 1.70 | 0 | 0 | 0 |
24/10/2022 |
1.80
|
642,068 | 2 | 2.10 | 1.80 | 5,000 | 0 | 0.0 |
21/10/2022 |
2
|
819,854 | 2.20 | 2.30 | 1.90 | 0 | 0 | 0 |
20/10/2022 |
2.20
|
97,760 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
19/10/2022 |
2.30
|
243,376 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
18/10/2022 |
2.30
|
723,678 | 2.20 | 2.40 | 2.20 | 0 | 0 | 0 |
17/10/2022 |
2.20
|
139,322 | 2.30 | 2.30 | 2.10 | 0 | 13,600 | -0.0 |
14/10/2022 |
2.30
|
128,565 | 2.20 | 2.30 | 2.20 | 100 | 0 | 0.0 |
13/10/2022 |
2.20
|
226,236 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
12/10/2022 |
2.10
|
618,348 | 2.10 | 2.30 | 2.10 | 0 | 0 | 0 |
11/10/2022 |
2.10
|
495,110 | 2.30 | 2.40 | 2 | 0 | 0 | 0 |
10/10/2022 |
2.30
|
529,690 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
07/10/2022 |
2.40
|
533,007 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
06/10/2022 |
2.60
|
377,300 | 2.50 | 2.70 | 2.50 | 0 | 0 | 0 |
05/10/2022 |
2.70
|
421,365 | 2.50 | 2.70 | 2.50 | 200 | 0 | 0.0 |
04/10/2022 |
2.50
|
524,090 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
03/10/2022 |
2.60
|
537,835 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
30/09/2022 |
2.70
|
525,759 | 2.70 | 2.80 | 2.50 | 0 | 0 | 0 |
29/09/2022 |
2.80
|
245,646 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
28/09/2022 |
2.80
|
587,889 | 2.90 | 3 | 2.70 | 0 | 2,400 | -0.0 |
27/09/2022 |
2.80
|
586,392 | 2.70 | 3 | 2.60 | 0 | 0 | 0 |
26/09/2022 |
2.70
|
1,222,714 | 2.90 | 2.90 | 2.50 | 800 | 1,600 | -0.0 |
23/09/2022 |
3
|
1,388,023 | 3.20 | 3.20 | 2.90 | 4,200 | 0 | 0.0 |
22/09/2022 |
3.20
|
1,662,770 | 3.20 | 3.40 | 3 | 6,000 | 0 | 0.0 |
21/09/2022 |
3.10
|
2,395,877 | 2.70 | 3.10 | 2.70 | 0 | 0 | 0 |
20/09/2022 |
2.80
|
542,070 | 2.60 | 2.80 | 2.50 | 200 | 0 | 0.0 |
19/09/2022 |
2.70
|
376,327 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
16/09/2022 |
2.70
|
762,798 | 2.80 | 2.90 | 2.50 | 200 | 0 | 0.0 |
15/09/2022 |
2.90
|
264,875 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
14/09/2022 |
2.90
|
302,601 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
13/09/2022 |
2.80
|
88,740 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
12/09/2022 |
3
|
263,894 | 3 | 3 | 2.80 | 0 | 0 | 0 |
09/09/2022 |
2.90
|
514,740 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
08/09/2022 |
2.90
|
222,714 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
07/09/2022 |
2.90
|
368,547 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
06/09/2022 |
3
|
644,140 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
05/09/2022 |
3
|
151,397 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
31/08/2022 |
3
|
277,760 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
30/08/2022 |
3
|
370,920 | 2.90 | 3.20 | 2.90 | 1,400 | 0 | 0.0 |
29/08/2022 |
2.90
|
486,846 | 3 | 3 | 2.80 | 0 | 0 | 0 |
26/08/2022 |
3.10
|
428,010 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
25/08/2022 |
3.10
|
621,970 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
24/08/2022 |
3.20
|
271,190 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
23/08/2022 |
3.20
|
405,539 | 3 | 3.20 | 2.90 | 0 | 0 | 0 |
22/08/2022 |
3
|
560,050 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
19/08/2022 |
3.10
|
530,305 | 3.10 | 3.10 | 3 | 0 | 100 | -0.0 |
18/08/2022 |
3.10
|
503,732 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
17/08/2022 |
3.10
|
576,291 | 3.20 | 3.30 | 3.10 | 0 | 100 | -0.0 |
16/08/2022 |
3.30
|
743,741 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
15/08/2022 |
3.20
|
627,936 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
12/08/2022 |
3.40
|
694,802 | 3.50 | 3.50 | 3.20 | 0 | 1,500 | -0.0 |
11/08/2022 |
3.50
|
1,041,391 | 3.40 | 3.70 | 3.30 | 0 | 0 | 0 |
10/08/2022 |
3.50
|
2,006,821 | 3.30 | 3.60 | 3.20 | 200 | 200 | 0 |
09/08/2022 |
3.20
|
1,904,791 | 3.10 | 3.30 | 3 | 0 | 122,600 | -0.4 |
08/08/2022 |
3.10
|
450,958 | 3.10 | 3.10 | 3 | 400 | 0 | 0.0 |
05/08/2022 |
3.10
|
568,650 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
04/08/2022 |
3.10
|
1,136,312 | 2.90 | 3.20 | 2.90 | 0 | 37,900 | -0.1 |
03/08/2022 |
3
|
526,310 | 3 | 3 | 2.90 | 0 | 0 | 0 |
02/08/2022 |
2.90
|
428,629 | 2.90 | 3 | 2.90 | 100 | 0 | 0.0 |
01/08/2022 |
2.90
|
280,612 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
29/07/2022 |
2.90
|
310,544 | 2.90 | 3 | 2.80 | 100 | 0 | 0.0 |
28/07/2022 |
3
|
455,376 | 3 | 3 | 2.90 | 0 | 0 | 0 |
27/07/2022 |
3
|
173,400 | 3 | 3 | 2.80 | 11,100 | 0 | 0.0 |
26/07/2022 |
3
|
209,210 | 2.90 | 3 | 2.80 | 1,100 | 0 | 0.0 |
25/07/2022 |
3
|
569,100 | 3 | 3 | 2.80 | 0 | 100 | -0.0 |
22/07/2022 |
2.90
|
763,300 | 3 | 3.10 | 2.90 | 50,000 | 0 | 0.1 |
21/07/2022 |
3
|
686,400 | 3.20 | 3.20 | 3 | 500 | 0 | 0.0 |
20/07/2022 |
3.20
|
570,110 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
19/07/2022 |
3.20
|
2,053,272 | 2.90 | 3.30 | 2.80 | 96,800 | 41,300 | 0.1 |
18/07/2022 |
2.80
|
531,800 | 3 | 3 | 2.80 | 1,700 | 0 | 0.0 |
15/07/2022 |
3
|
463,602 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
14/07/2022 |
3
|
563,510 | 2.80 | 3 | 2.80 | 500 | 0 | 0.0 |
13/07/2022 |
2.90
|
424,502 | 2.90 | 3 | 2.80 | 41,300 | 0 | 0.1 |
12/07/2022 |
2.80
|
403,719 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
11/07/2022 |
2.70
|
277,902 | 2.80 | 2.90 | 2.60 | 0 | 0 | 0 |
08/07/2022 |
2.70
|
327,700 | 2.70 | 2.90 | 2.70 | 0 | 2,300 | -0.0 |
07/07/2022 |
2.70
|
139,400 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
06/07/2022 |
2.70
|
371,600 | 2.80 | 2.90 | 2.60 | 0 | 0 | 0 |
05/07/2022 |
2.80
|
232,780 | 2.90 | 3 | 2.70 | 0 | 80 | -0.0 |
04/07/2022 |
2.90
|
349,255 | 2.70 | 3 | 2.70 | 0 | 0 | 0 |