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) |
0.20 | 8.33% | 1,117,800 | 0 | 0 |
2.30
2.60
2.60
|
2 tháng
(2024-07-22) |
-0.20 | -7.14% | 4,837,000 | -100 | 0 |
2.30
2.80
2.60
|
3 tháng
(2024-06-21) |
-0.30 | -10.34% | 7,919,100 | -300 | -0.0 |
2.30
3.10
2.60
|
6 tháng
(2024-03-25) |
-0.40 | -13.33% | 14,932,000 | 400 | 0.0 |
2.30
3.20
2.60
|
12 tháng
(2023-09-25) |
-0.90 | -25.71% | 33,755,200 | 1,100 | 0.0 |
2.30
3.50
2.60
|
24 tháng
(2022-09-30) |
-0.40 | -13.33% | 72,395,127 | 22,100 | 0.1 |
1.70
4.30
2.60
|
36 tháng
(2021-10-05) |
-1.80 | -40.91% | 169,827,923 | 14,200 | 0.0 |
1.70
10.50
2.60
|
60 tháng
(2019-10-16) |
-0.40 | -13.33% | 233,451,681 | 53,900 | 0.2 |
1.70
10.50
2.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
3.20
|
75,100 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
16/09/2022 |
3.30
|
94,247 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
15/09/2022 |
3.40
|
45,500 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
14/09/2022 |
3.30
|
53,800 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
13/09/2022 |
3.40
|
30,400 | 3.30 | 3.40 | 3.30 | 0 | 1,000 | -0.0 |
12/09/2022 |
3.30
|
31,500 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
09/09/2022 |
3.40
|
22,400 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
08/09/2022 |
3.50
|
61,900 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
07/09/2022 |
3.50
|
115,600 | 3.60 | 3.90 | 3.50 | 0 | 0 | 0 |
06/09/2022 |
3.60
|
76,620 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
05/09/2022 |
3.60
|
99,100 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
31/08/2022 |
3.70
|
46,200 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
30/08/2022 |
3.70
|
106,400 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
29/08/2022 |
3.70
|
228,800 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
26/08/2022 |
3.80
|
46,200 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
25/08/2022 |
3.70
|
47,500 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
24/08/2022 |
3.80
|
103,542 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
23/08/2022 |
3.80
|
55,300 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
22/08/2022 |
3.80
|
139,210 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
19/08/2022 |
3.80
|
47,800 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
18/08/2022 |
3.80
|
43,900 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
17/08/2022 |
3.80
|
389,610 | 3.90 | 4 | 3.70 | 1,000 | 0 | 0.0 |
16/08/2022 |
3.90
|
45,500 | 3.90 | 3.90 | 3.80 | 0 | 100 | -0.0 |
15/08/2022 |
3.90
|
157,300 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
12/08/2022 |
3.90
|
49,400 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
11/08/2022 |
3.80
|
118,760 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
10/08/2022 |
4
|
75,800 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
09/08/2022 |
4
|
136,900 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
08/08/2022 |
4
|
197,400 | 3.80 | 4.10 | 3.70 | 0 | 0 | 0 |
05/08/2022 |
3.80
|
55,900 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
04/08/2022 |
3.70
|
263,600 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
03/08/2022 |
3.50
|
138,600 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
02/08/2022 |
3.40
|
38,200 | 3.30 | 3.50 | 3.40 | 0 | 0 | 0 |
01/08/2022 |
3.30
|
52,100 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
29/07/2022 |
3.40
|
54,625 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
28/07/2022 |
3.50
|
22,400 | 3.30 | 3.50 | 3.40 | 0 | 0 | 0 |
27/07/2022 |
3.30
|
64,900 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
26/07/2022 |
3.30
|
68,600 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
25/07/2022 |
3.50
|
47,200 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
22/07/2022 |
3.60
|
54,000 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
21/07/2022 |
3.60
|
84,400 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
20/07/2022 |
3.60
|
102,800 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
19/07/2022 |
3.60
|
48,500 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
18/07/2022 |
3.50
|
206,100 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
15/07/2022 |
3.40
|
140,300 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
14/07/2022 |
3.40
|
41,000 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
13/07/2022 |
3.40
|
53,100 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
12/07/2022 |
3.40
|
200,900 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
11/07/2022 |
3.30
|
21,200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
08/07/2022 |
3.30
|
40,700 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
07/07/2022 |
3.30
|
25,700 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
06/07/2022 |
3.30
|
64,000 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
05/07/2022 |
3.30
|
129,000 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
04/07/2022 |
3.40
|
34,700 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
01/07/2022 |
3.40
|
101,000 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
30/06/2022 |
3.50
|
71,100 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
29/06/2022 |
3.60
|
95,500 | 3.50 | 3.70 | 3.30 | 0 | 0 | 0 |
28/06/2022 |
3.50
|
107,700 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
27/06/2022 |
3.60
|
120,500 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
24/06/2022 |
3.70
|
76,200 | 3.40 | 3.70 | 3.30 | 0 | 0 | 0 |
23/06/2022 |
3.40
|
40,300 | 3.40 | 3.40 | 3.20 | 200 | 0 | 0.0 |
22/06/2022 |
3.40
|
252,900 | 3.10 | 3.40 | 2.80 | 0 | 0 | 0 |
21/06/2022 |
3.10
|
112,800 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
20/06/2022 |
3.40
|
217,100 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
17/06/2022 |
3.70
|
452,300 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
16/06/2022 |
3.80
|
64,700 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
15/06/2022 |
3.80
|
112,400 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
14/06/2022 |
3.70
|
157,500 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
13/06/2022 |
3.70
|
342,900 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
10/06/2022 |
4.10
|
51,400 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
09/06/2022 |
4.20
|
161,700 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
08/06/2022 |
4.20
|
131,100 | 4 | 4.20 | 4 | 0 | 0 | 0 |
07/06/2022 |
4
|
143,200 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
06/06/2022 |
4.10
|
327,000 | 4.30 | 4.30 | 4.10 | 0 | 3,700 | -0.0 |
03/06/2022 |
4.30
|
133,200 | 4.30 | 4.30 | 4.10 | 0 | 19,000 | -0.1 |
02/06/2022 |
4.30
|
99,300 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
01/06/2022 |
4.30
|
111,600 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
31/05/2022 |
4.40
|
71,500 | 4.50 | 4.60 | 4.40 | 1,500 | 0 | 0.0 |
30/05/2022 |
4.50
|
277,400 | 4.40 | 4.70 | 4.30 | 0 | 0 | 0 |
27/05/2022 |
4.40
|
112,900 | 4.30 | 4.40 | 4.20 | 5,000 | 0 | 0.0 |
26/05/2022 |
4.30
|
136,900 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
25/05/2022 |
4.30
|
166,700 | 4.20 | 4.30 | 4.10 | 0 | 1,000 | -0.0 |
24/05/2022 |
4.20
|
115,700 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
23/05/2022 |
4.20
|
85,400 | 4.20 | 4.50 | 4.10 | 0 | 0 | 0 |
20/05/2022 |
4.20
|
96,400 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
19/05/2022 |
4.20
|
68,100 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
18/05/2022 |
4.40
|
158,100 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
17/05/2022 |
4.40
|
145,900 | 4 | 4.40 | 4.10 | 0 | 0 | 0 |
16/05/2022 |
4
|
178,500 | 4 | 4.30 | 4 | 0 | 0 | 0 |
13/05/2022 |
4
|
246,800 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
12/05/2022 |
4.40
|
202,710 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
11/05/2022 |
4.80
|
99,300 | 4.70 | 5 | 4.40 | 0 | 0 | 0 |
10/05/2022 |
4.70
|
173,200 | 4.40 | 4.70 | 4 | 0 | 0 | 0 |
09/05/2022 |
4.40
|
226,600 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
06/05/2022 |
4.80
|
78,800 | 5 | 5 | 4.70 | 0 | 0 | 0 |
05/05/2022 |
5
|
103,200 | 5.10 | 5.20 | 4.70 | 0 | 0 | 0 |
04/05/2022 |
5.10
|
164,120 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
29/04/2022 |
5.30
|
204,100 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
28/04/2022 |
5.30
|
323,700 | 5.30 | 5.40 | 5.10 | 8,000 | 0 | 0.0 |
27/04/2022 |
5.30
|
231,800 | 5 | 5.40 | 4.80 | 0 | 0 | 0 |