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) |
0.20 | 11.11% | 266,610 | 7,100 | 0.0 |
1.80
2.20
2
|
2 tháng
(2024-09-23) |
0 | 0% | 485,023 | 26,300 | 0.0 |
1.80
2.20
2
|
3 tháng
(2024-08-26) |
0 | 0% | 729,901 | 36,200 | 0.1 |
1.80
2.20
2
|
6 tháng
(2024-05-27) |
-0.30 | -13.04% | 4,433,216 | -8,100 | -0.1 |
1.80
3.50
2
|
12 tháng
(2023-11-28) |
-0.10 | -4.76% | 5,366,654 | 7,200 | -0.0 |
1.80
3.50
2
|
24 tháng
(2022-12-05) |
-0.40 | -16.67% | 8,980,616 | 5,894 | -0.1 |
1.50
3.50
2
|
36 tháng
(2021-12-08) |
-6.80 | -77.27% | 17,249,657 | 30,246 | 0.0 |
1.30
9.80
2
|
60 tháng
(2019-12-19) |
0.90 | 81.82% | 34,209,439 | -240,554 | -1.1 |
0.70
11.20
2
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2022 |
1.60
|
17,200 | 1.50 | 1.60 | 1.50 | 0 | 0 | 0 |
18/11/2022 |
1.50
|
23,400 | 1.40 | 1.50 | 1.40 | 0 | 0 | 0 |
17/11/2022 |
1.40
|
7,800 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
16/11/2022 |
1.40
|
20,700 | 1.30 | 1.40 | 1.20 | 0 | 0 | 0 |
15/11/2022 |
1.30
|
4,900 | 1.50 | 1.50 | 1.30 | 0 | 0 | 0 |
14/11/2022 |
1.50
|
5,300 | 1.60 | 1.60 | 1.30 | 0 | 0 | 0 |
11/11/2022 |
1.60
|
15,200 | 1.60 | 1.70 | 1.40 | 0 | 1,100 | -0.0 |
10/11/2022 |
1.60
|
7,516 | 1.70 | 1.70 | 1.50 | 0 | 0 | 0 |
09/11/2022 |
1.70
|
14,900 | 1.40 | 1.70 | 1.50 | 0 | 0 | 0 |
08/11/2022 |
1.40
|
1,100 | 1.60 | 1.60 | 1.40 | 0 | 0 | 0 |
07/11/2022 |
1.60
|
4,907 | 1.60 | 1.60 | 1.40 | 0 | 0 | 0 |
04/11/2022 |
1.60
|
16,000 | 1.70 | 1.70 | 1.50 | 0 | 0 | 0 |
03/11/2022 |
1.70
|
45,600 | 1.90 | 1.90 | 1.70 | 0 | 0 | 0 |
02/11/2022 |
1.90
|
9,500 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
01/11/2022 |
1.90
|
8,400 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
31/10/2022 |
1.80
|
18,510 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
28/10/2022 |
1.80
|
13,100 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
27/10/2022 |
1.80
|
5,830 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
26/10/2022 |
1.70
|
9,700 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
25/10/2022 |
1.80
|
6,207 | 2 | 2 | 1.70 | 0 | 0 | 0 |
24/10/2022 |
2
|
45,841 | 2.10 | 2.10 | 1.80 | 0 | 400 | -0.0 |
21/10/2022 |
2.10
|
3,900 | 2.30 | 2.30 | 1.90 | 0 | 0 | 0 |
20/10/2022 |
2.30
|
724 | 2.10 | 2.30 | 2.20 | 0 | 0 | 0 |
19/10/2022 |
2.10
|
6,300 | 2.30 | 2.40 | 2.10 | 0 | 0 | 0 |
18/10/2022 |
2.30
|
25,500 | 2.10 | 2.40 | 2.30 | 0 | 0 | 0 |
17/10/2022 |
2.10
|
8,800 | 2.20 | 2.20 | 2 | 0 | 900 | -0.0 |
14/10/2022 |
2.20
|
24,500 | 2.10 | 2.30 | 1.80 | 1,100 | 0 | 0.0 |
13/10/2022 |
2.10
|
33,600 | 2.50 | 2.50 | 2.10 | 1,000 | 0 | 0.0 |
12/10/2022 |
2.50
|
16,600 | 2.40 | 2.60 | 2.30 | 200 | 100 | 0.0 |
11/10/2022 |
2.40
|
19,000 | 2.70 | 2.70 | 2.30 | 0 | 0 | 0 |
10/10/2022 |
2.70
|
400 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
07/10/2022 |
2.80
|
7,913 | 2.80 | 2.80 | 2.50 | 100 | 400 | -0.0 |
06/10/2022 |
2.80
|
6,048 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
05/10/2022 |
2.80
|
1,905 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
04/10/2022 |
2.80
|
2,601 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
03/10/2022 |
2.80
|
1,720 | 2.80 | 2.90 | 2.60 | 0 | 0 | 0 |
30/09/2022 |
2.80
|
12,700 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
29/09/2022 |
2.90
|
14,400 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
28/09/2022 |
2.90
|
12,200 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
27/09/2022 |
2.80
|
6,513 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
26/09/2022 |
2.90
|
13,700 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
23/09/2022 |
3.10
|
2,300 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
22/09/2022 |
3.10
|
26,100 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
21/09/2022 |
2.90
|
21,700 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
20/09/2022 |
2.90
|
34,501 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
19/09/2022 |
2.80
|
15,350 | 3 | 3 | 2.80 | 0 | 0 | 0 |
16/09/2022 |
3
|
35,340 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
15/09/2022 |
3.10
|
5,519 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
14/09/2022 |
3.10
|
10,200 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
13/09/2022 |
3.20
|
2,991 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
12/09/2022 |
3.20
|
978 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
09/09/2022 |
3.20
|
900 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
08/09/2022 |
3.20
|
17,300 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
07/09/2022 |
3.30
|
6,900 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
06/09/2022 |
3.30
|
2,510 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
05/09/2022 |
3.40
|
21,500 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
31/08/2022 |
3.30
|
38,900 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
30/08/2022 |
3.40
|
19,400 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
29/08/2022 |
3.30
|
19,100 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
26/08/2022 |
3.30
|
22,000 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
25/08/2022 |
3.60
|
14,500 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
24/08/2022 |
3.40
|
40,000 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
23/08/2022 |
3.60
|
445 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
22/08/2022 |
3.60
|
10,700 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
19/08/2022 |
3.70
|
3,900 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
18/08/2022 |
3.50
|
4,000 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
17/08/2022 |
3.60
|
40,400 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
16/08/2022 |
3.60
|
21,600 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
15/08/2022 |
3.70
|
9,300 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
12/08/2022 |
3.90
|
23,900 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
11/08/2022 |
3.90
|
36,100 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
10/08/2022 |
3.80
|
59,900 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
09/08/2022 |
3.80
|
30,750 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
08/08/2022 |
3.70
|
40,400 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
05/08/2022 |
3.60
|
80,200 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
04/08/2022 |
3.40
|
34,150 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
03/08/2022 |
3.50
|
45,900 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
02/08/2022 |
3.50
|
28,000 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
01/08/2022 |
3.50
|
17,900 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
29/07/2022 |
3.40
|
4,500 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
28/07/2022 |
3.50
|
1,000 | 3.30 | 3.50 | 3.40 | 0 | 0 | 0 |
27/07/2022 |
3.30
|
4,900 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
26/07/2022 |
3.50
|
5,300 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
25/07/2022 |
3.40
|
9,400 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
22/07/2022 |
3.40
|
9,900 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
21/07/2022 |
3.40
|
5,000 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
20/07/2022 |
3.40
|
12,646 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
19/07/2022 |
3.50
|
11,400 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
18/07/2022 |
3.50
|
8,100 | 3.50 | 3.80 | 3.30 | 0 | 0 | 0 |
15/07/2022 |
3.50
|
10,055 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
14/07/2022 |
3.60
|
10,300 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
13/07/2022 |
3.60
|
2,141 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
12/07/2022 |
3.70
|
59,900 | 3.50 | 3.70 | 3.30 | 0 | 0 | 0 |
11/07/2022 |
3.50
|
12,200 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
08/07/2022 |
3.50
|
25,300 | 3.80 | 3.90 | 3.50 | 0 | 0 | 0 |
07/07/2022 |
3.80
|
18,527 | 4 | 4 | 3.50 | 0 | 0 | 0 |
06/07/2022 |
4
|
6,800 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
05/07/2022 |
3.80
|
8,000 | 4.30 | 4.30 | 3.60 | 0 | 0 | 0 |
04/07/2022 |
4.30
|
3,200 | 3.90 | 4.30 | 3.60 | 0 | 0 | 0 |
01/07/2022 |
3.90
|
700 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |