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) |
-0.10 | -7.69% | 626,700 | 0 | 0 |
1.20
1.30
1.20
|
2 tháng
(2024-07-22) |
-0.20 | -14.29% | 1,367,200 | 0 | 0 |
1.20
1.40
1.20
|
3 tháng
(2024-06-21) |
-0.50 | -29.41% | 2,875,100 | 0 | 0 |
1.20
1.70
1.20
|
6 tháng
(2024-03-25) |
-1.60 | -57.14% | 17,499,000 | -105 | -0.0 |
1.20
2.90
1.20
|
12 tháng
(2023-09-25) |
-2.10 | -63.64% | 44,026,400 | 49,595 | 0.2 |
1.20
3.30
1.20
|
24 tháng
(2022-09-30) |
-3 | -71.43% | 133,115,423 | 116,332 | 0.4 |
1.20
4.20
1.20
|
36 tháng
(2021-10-05) |
-1.91 | -61.41% | 209,217,500 | -1,544,080 | -9.4 |
1.20
11.95
1.20
|
60 tháng
(2019-10-16) |
0.55 | 84.62% | 266,037,200 | -962,430 | -7.9 |
0.58
11.95
1.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2022 |
3.20
|
1,009,678 | 2.90 | 3.20 | 3 | 0 | 5 | -0.0 |
15/09/2022 |
2.90
|
644,161 | 2.70 | 2.90 | 2.70 | 0 | 7 | -0.0 |
14/09/2022 |
2.70
|
137,123 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
13/09/2022 |
2.70
|
314,327 | 2.80 | 2.90 | 2.60 | 0 | 0 | 0 |
12/09/2022 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
09/09/2022 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
08/09/2022 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
07/09/2022 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
06/09/2022 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
05/09/2022 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
31/08/2022 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
30/08/2022 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
29/08/2022 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
26/08/2022 |
2.80
|
378,300 | 2.85 | 2.85 | 2.67 | 0 | 0 | -0.1 |
25/08/2022 |
2.85
|
205,500 | 2.70 | 2.85 | 2.67 | 0 | 0 | -0.1 |
24/08/2022 |
2.70
|
171,400 | 2.69 | 2.71 | 2.66 | 0 | 43,700 | -0.1 |
23/08/2022 |
2.69
|
91,400 | 2.60 | 2.70 | 2.60 | 0 | 0 | -0.0 |
22/08/2022 |
2.60
|
127,900 | 2.63 | 2.63 | 2.50 | 0 | 0 | -0.0 |
19/08/2022 |
2.63
|
47,800 | 2.66 | 2.66 | 2.50 | 0 | 0 | -0.0 |
18/08/2022 |
2.66
|
112,000 | 2.73 | 2.73 | 2.54 | 0 | 0 | -0.0 |
17/08/2022 |
2.73
|
96,400 | 2.83 | 2.85 | 2.72 | 0 | 0 | -0.0 |
16/08/2022 |
2.83
|
93,900 | 2.89 | 2.91 | 2.81 | 0 | 0 | -0.0 |
15/08/2022 |
2.89
|
172,100 | 2.79 | 2.91 | 2.70 | 0 | 0 | -0.0 |
12/08/2022 |
2.79
|
88,500 | 2.73 | 2.90 | 2.72 | 0 | 0 | -0.0 |
11/08/2022 |
2.73
|
208,100 | 2.73 | 2.80 | 2.73 | 0 | 0 | -0.0 |
10/08/2022 |
2.73
|
246,200 | 2.69 | 2.74 | 2.69 | 0 | 0 | -0.0 |
09/08/2022 |
2.69
|
226,000 | 2.69 | 2.79 | 2.64 | 0 | 0 | -0.0 |
08/08/2022 |
2.69
|
141,700 | 2.67 | 2.74 | 2.66 | 0 | 0 | -0.0 |
05/08/2022 |
2.67
|
187,400 | 2.71 | 2.75 | 2.67 | 0 | 0 | -0.0 |
04/08/2022 |
2.71
|
107,000 | 2.75 | 2.77 | 2.66 | 0 | 0 | -0.0 |
03/08/2022 |
2.75
|
108,000 | 2.80 | 2.80 | 2.70 | 0 | 1,500 | -0.0 |
02/08/2022 |
2.80
|
228,500 | 2.69 | 2.80 | 2.55 | 0 | 0 | -0.0 |
01/08/2022 |
2.69
|
88,700 | 2.69 | 2.70 | 2.60 | 0 | 0 | -0.0 |
29/07/2022 |
2.69
|
60,700 | 2.72 | 2.75 | 2.60 | 0 | 0 | -0.0 |
28/07/2022 |
2.72
|
91,700 | 2.61 | 2.78 | 2.60 | 0 | 0 | -0.0 |
27/07/2022 |
2.61
|
111,000 | 2.61 | 2.78 | 2.51 | 0 | 0 | -0.0 |
26/07/2022 |
2.61
|
76,800 | 2.64 | 2.74 | 2.52 | 0 | 3,300 | -0.0 |
25/07/2022 |
2.64
|
377,200 | 2.69 | 2.69 | 2.54 | 0 | 227,000 | -0.6 |
22/07/2022 |
2.69
|
263,200 | 2.80 | 2.80 | 2.65 | 4,600 | 1,800 | -0.2 |
21/07/2022 |
2.80
|
119,800 | 2.90 | 2.90 | 2.70 | 200 | 8,600 | -0.0 |
20/07/2022 |
2.90
|
360,100 | 2.84 | 3.03 | 2.66 | 0 | 195,600 | -0.6 |
19/07/2022 |
2.84
|
626,800 | 2.66 | 2.84 | 2.48 | 0 | 1,100 | -0.0 |
18/07/2022 |
2.66
|
709,300 | 2.85 | 2.85 | 2.66 | 100 | 279,800 | -0.7 |
15/07/2022 |
2.85
|
172,300 | 3.06 | 3.06 | 2.85 | 0 | 48,000 | -0.1 |
14/07/2022 |
3.06
|
49,800 | 3.28 | 3.28 | 3.06 | 0 | 0 | -0.0 |
13/07/2022 |
3.28
|
85,200 | 3.52 | 3.52 | 3.28 | 0 | 0 | -0.0 |
12/07/2022 |
3.52
|
95,000 | 3.30 | 3.52 | 3.29 | 0 | 1,900 | -0.0 |
11/07/2022 |
3.30
|
61,500 | 3.33 | 3.33 | 3.20 | 0 | 3,300 | -0.0 |
08/07/2022 |
3.33
|
114,100 | 3.13 | 3.34 | 3.14 | 0 | 3,100 | -0.0 |
07/07/2022 |
3.13
|
55,300 | 3.12 | 3.30 | 2.97 | 0 | 5,600 | -0.0 |
06/07/2022 |
3.12
|
76,600 | 3.30 | 3.53 | 3.07 | 0 | 5,100 | -0.0 |
05/07/2022 |
3.30
|
237,400 | 3.09 | 3.30 | 2.94 | 0 | 2,500 | -0.0 |
04/07/2022 |
3.09
|
149,000 | 2.89 | 3.09 | 2.90 | 0 | 1,700 | -0.0 |
01/07/2022 |
2.89
|
159,900 | 2.89 | 3.09 | 2.69 | 0 | 4,600 | -0.0 |
30/06/2022 |
2.89
|
73,400 | 3.10 | 3.10 | 2.89 | 0 | 4,500 | -0.0 |
29/06/2022 |
3.10
|
120,100 | 3.09 | 3.30 | 3 | 0 | 4,300 | -0.0 |
28/06/2022 |
3.09
|
174,700 | 2.89 | 3.09 | 3.05 | 0 | 0 | 0.0 |
27/06/2022 |
2.89
|
73,800 | 2.71 | 2.89 | 2.80 | 0 | 0 | 0 |
24/06/2022 |
2.71
|
153,900 | 2.54 | 2.71 | 2.56 | 0 | 0 | 0.0 |
23/06/2022 |
2.54
|
53,900 | 2.38 | 2.54 | 2.33 | 4,600 | 1,800 | 0.0 |
22/06/2022 |
2.38
|
83,100 | 2.38 | 2.50 | 2.22 | 0 | 3,600 | -0.0 |
21/06/2022 |
2.38
|
95,500 | 2.55 | 2.72 | 2.38 | 0 | 2,200 | -0.0 |
20/06/2022 |
2.55
|
35,100 | 2.74 | 2.93 | 2.55 | 0 | 300 | -0.0 |
17/06/2022 |
2.74
|
60,500 | 2.94 | 2.94 | 2.74 | 0 | 800 | -0.0 |
16/06/2022 |
2.94
|
80,000 | 2.93 | 3.13 | 2.73 | 0 | 1,400 | -0.0 |
15/06/2022 |
2.93
|
110,700 | 3.14 | 3.14 | 2.93 | 0 | 600 | -0.0 |
14/06/2022 |
3.14
|
62,500 | 3.15 | 3.29 | 2.94 | 20,000 | 1,100 | 0.1 |
13/06/2022 |
3.15
|
155,900 | 3.38 | 3.61 | 3.15 | 0 | 1,000 | -0.0 |
10/06/2022 |
3.38
|
101,600 | 3.55 | 3.79 | 3.32 | 0 | 900 | -0.0 |
09/06/2022 |
3.55
|
41,100 | 3.68 | 3.93 | 3.45 | 0 | 800 | -0.0 |
08/06/2022 |
3.68
|
109,100 | 3.46 | 3.70 | 3.54 | 0 | 1,200 | -0.0 |
07/06/2022 |
3.46
|
102,500 | 3.70 | 3.70 | 3.45 | 0 | 1,000 | -0.0 |
06/06/2022 |
3.70
|
152,600 | 3.75 | 3.90 | 3.60 | 0 | 1,000 | -0.0 |
03/06/2022 |
3.75
|
60,400 | 3.90 | 4.17 | 3.70 | 0 | 1,100 | -0.0 |
02/06/2022 |
3.90
|
134,100 | 3.80 | 4.06 | 3.75 | 0 | 1,200 | -0.0 |
01/06/2022 |
3.80
|
169,800 | 3.91 | 4.18 | 3.64 | 0 | 1,100 | -0.0 |
31/05/2022 |
3.91
|
87,200 | 4.10 | 4.38 | 3.82 | 0 | 1,200 | -0.0 |
30/05/2022 |
4.10
|
137,000 | 3.96 | 4.15 | 3.96 | 0 | 1,100 | -0.0 |
27/05/2022 |
3.96
|
178,200 | 3.91 | 4.09 | 3.91 | 0 | 1,000 | -0.0 |
26/05/2022 |
3.91
|
133,400 | 4.15 | 4.30 | 3.86 | 100 | 1,200 | -0.0 |
25/05/2022 |
4.15
|
82,500 | 4.15 | 4.28 | 4.15 | 0 | 1,100 | -0.0 |
24/05/2022 |
4.15
|
78,500 | 4.09 | 4.20 | 3.92 | 0 | 1,300 | -0.0 |
23/05/2022 |
4.09
|
82,100 | 4.05 | 4.33 | 3.92 | 0 | 1,300 | -0.0 |
20/05/2022 |
4.05
|
194,100 | 4.34 | 4.64 | 4.04 | 0 | 1,300 | -0.0 |
19/05/2022 |
4.34
|
44,900 | 4.43 | 4.74 | 4.12 | 0 | 1,200 | -0.0 |
18/05/2022 |
4.43
|
112,700 | 4.29 | 4.59 | 4.29 | 0 | 2,100 | -0.0 |
17/05/2022 |
4.29
|
208,300 | 4.01 | 4.29 | 4.05 | 0 | 0 | -0.0 |
16/05/2022 |
4.01
|
82,500 | 3.99 | 4.24 | 4 | 0 | 1,200 | -0.0 |
13/05/2022 |
3.99
|
254,700 | 4.28 | 4.57 | 3.99 | 0 | 1,300 | -0.0 |
12/05/2022 |
4.28
|
119,000 | 4.60 | 4.60 | 4.28 | 0 | 3,500 | -0.0 |
11/05/2022 |
4.60
|
225,800 | 4.75 | 5.08 | 4.42 | 0 | 3,100 | -0.0 |
10/05/2022 |
4.75
|
95,800 | 4.47 | 4.78 | 4.30 | 700 | 1,800 | -0.0 |
09/05/2022 |
4.47
|
133,100 | 4.80 | 4.80 | 4.47 | 2,900 | 0 | 0.0 |
06/05/2022 |
4.80
|
176,200 | 5.13 | 5.30 | 4.78 | 0 | 700 | -0.0 |
05/05/2022 |
5.13
|
233,900 | 5.51 | 5.89 | 5.13 | 100 | 4,600 | -0.0 |
04/05/2022 |
5.51
|
199,000 | 5.15 | 5.51 | 5.45 | 0 | 0 | 0 |
29/04/2022 |
5.15
|
39,900 | 4.82 | 5.15 | 5 | 0 | 0 | 0 |
28/04/2022 |
4.82
|
30,900 | 4.51 | 4.82 | 4.40 | 0 | 500 | -0.0 |
27/04/2022 |
4.51
|
118,800 | 4.22 | 4.51 | 4.40 | 0 | 1,100 | -0.0 |
26/04/2022 |
4.22
|
201,300 | 3.95 | 4.22 | 3.97 | 2,400 | 2,000 | 0.0 |