Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-05-12) |
0.28 | 14.58% | 2,291,300 | 0 | 0 |
1.92
2.23
2.21
|
2 tháng
(2025-04-14) |
0.28 | 14.58% | 3,443,300 | -2,500 | 0 |
1.88
2.23
2.21
|
3 tháng
(2025-03-13) |
-0.06 | -2.65% | 5,915,800 | -2,499 | 0.0 |
1.78
2.30
2.21
|
6 tháng
(2024-12-13) |
-0.07 | -3.08% | 11,504,000 | -2,497 | 0.0 |
1.78
2.40
2.21
|
12 tháng
(2024-06-17) |
-0.44 | -16.67% | 23,814,400 | -30,097 | -0.1 |
1.78
2.75
2.21
|
24 tháng
(2023-06-22) |
-0.99 | -31.03% | 84,281,300 | -46,996 | -0.1 |
1.78
3.70
2.21
|
36 tháng
(2022-06-27) |
-1.55 | -41.33% | 171,546,900 | -251,436 | -1.4 |
1.78
4.98
2.21
|
60 tháng
(2020-07-07) |
-2.50 | -53.19% | 1,004,403,610 | 30,364 | -1.9 |
1.78
13.70
2.21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/06/2023 |
3.30
|
738,600 | 3.34 | 3.48 | 3.30 | 0 | 0 | 0 |
07/06/2023 |
3.34
|
1,041,400 | 3.21 | 3.39 | 3.21 | 0 | 0 | 0 |
06/06/2023 |
3.21
|
512,700 | 3.12 | 3.25 | 3.08 | 0 | 0 | 0 |
05/06/2023 |
3.12
|
731,300 | 3.20 | 3.25 | 3.10 | 0 | 0 | 0 |
02/06/2023 |
3.20
|
829,900 | 3.31 | 3.43 | 3.15 | 0 | 0 | 0 |
01/06/2023 |
3.31
|
1,264,400 | 3.11 | 3.32 | 3.15 | 0 | 0 | 0 |
31/05/2023 |
3.11
|
899,600 | 3.06 | 3.15 | 3.05 | 0 | 0 | 0 |
30/05/2023 |
3.06
|
640,500 | 3.14 | 3.25 | 3 | 0 | 0 | 0 |
29/05/2023 |
3.14
|
1,086,000 | 2.94 | 3.14 | 2.98 | 0 | 4,000 | -0.0 |
26/05/2023 |
2.94
|
806,600 | 2.84 | 3 | 2.84 | 0 | 0 | 0 |
25/05/2023 |
2.84
|
111,500 | 2.86 | 2.86 | 2.82 | 0 | 0 | 0 |
24/05/2023 |
2.86
|
242,100 | 2.83 | 2.87 | 2.83 | 0 | 0 | 0 |
23/05/2023 |
2.83
|
400,300 | 2.85 | 2.89 | 2.80 | 0 | 0 | 0 |
22/05/2023 |
2.85
|
193,000 | 2.87 | 2.87 | 2.82 | 0 | 0 | 0 |
19/05/2023 |
2.87
|
245,000 | 2.92 | 2.92 | 2.82 | 0 | 0 | 0 |
18/05/2023 |
2.92
|
383,100 | 2.94 | 2.99 | 2.90 | 0 | 0 | 0 |
17/05/2023 |
2.94
|
441,700 | 2.86 | 2.95 | 2.84 | 0 | 0 | 0 |
16/05/2023 |
2.86
|
318,400 | 2.87 | 2.92 | 2.85 | 0 | 0 | 0 |
15/05/2023 |
2.87
|
768,800 | 2.84 | 2.95 | 2.86 | 0 | 0 | 0 |
12/05/2023 |
2.84
|
304,900 | 2.84 | 2.88 | 2.79 | 0 | 0 | 0 |
11/05/2023 |
2.84
|
303,200 | 2.82 | 2.90 | 2.80 | 0 | 0 | 0 |
10/05/2023 |
2.82
|
474,500 | 2.73 | 2.87 | 2.73 | 0 | 0 | 0 |
09/05/2023 |
2.73
|
114,600 | 2.72 | 2.74 | 2.71 | 0 | 0 | 0 |
08/05/2023 |
2.72
|
100,800 | 2.70 | 2.74 | 2.70 | 0 | 0 | 0 |
05/05/2023 |
2.70
|
100,200 | 2.71 | 2.71 | 2.67 | 0 | 0 | 0 |
04/05/2023 |
2.71
|
149,500 | 2.73 | 2.75 | 2.67 | 0 | 0 | 0 |
28/04/2023 |
2.73
|
120,700 | 2.73 | 2.76 | 2.70 | 0 | 0 | 0 |
27/04/2023 |
2.73
|
117,500 | 2.74 | 2.77 | 2.73 | 0 | 0 | 0 |
26/04/2023 |
2.74
|
84,500 | 2.72 | 2.76 | 2.70 | 0 | 0 | -0.0 |
25/04/2023 |
2.72
|
210,900 | 2.72 | 2.76 | 2.70 | 0 | 0 | -0.0 |
24/04/2023 |
2.72
|
78,600 | 2.71 | 2.77 | 2.70 | 0 | 2,500 | -0.0 |
21/04/2023 |
2.71
|
147,800 | 2.72 | 2.76 | 2.71 | 0 | 0 | 0.0 |
20/04/2023 |
2.72
|
187,300 | 2.72 | 2.77 | 2.68 | 300 | 0 | 0.0 |
19/04/2023 |
2.72
|
90,600 | 2.74 | 2.76 | 2.72 | 0 | 0 | -0.0 |
18/04/2023 |
2.74
|
138,500 | 2.77 | 2.81 | 2.74 | 0 | 0 | -0.0 |
17/04/2023 |
2.77
|
90,700 | 2.80 | 2.80 | 2.76 | 0 | 0 | -0.0 |
14/04/2023 |
2.80
|
282,800 | 2.80 | 2.90 | 2.80 | 0 | 800 | -0.0 |
13/04/2023 |
2.80
|
125,200 | 2.79 | 2.85 | 2.76 | 0 | 0 | -0.0 |
12/04/2023 |
2.79
|
124,400 | 2.84 | 2.87 | 2.79 | 0 | 0 | -0.0 |
11/04/2023 |
2.84
|
159,300 | 2.85 | 2.85 | 2.77 | 0 | 0 | -0.0 |
10/04/2023 |
2.85
|
144,300 | 2.82 | 2.89 | 2.80 | 0 | 0 | -0.0 |
07/04/2023 |
2.82
|
122,800 | 2.88 | 2.90 | 2.80 | 0 | 0 | -0.0 |
06/04/2023 |
2.88
|
681,100 | 2.82 | 2.99 | 2.82 | 0 | 0 | -0.0 |
05/04/2023 |
2.82
|
327,600 | 2.79 | 2.83 | 2.74 | 0 | 3,000 | -0.0 |
04/04/2023 |
2.79
|
293,100 | 2.80 | 2.85 | 2.78 | 0 | 0 | 0 |
03/04/2023 |
2.80
|
284,900 | 2.71 | 2.80 | 2.72 | 0 | 0 | 0 |
31/03/2023 |
2.71
|
147,800 | 2.71 | 2.72 | 2.68 | 0 | 0 | 0 |
30/03/2023 |
2.71
|
260,500 | 2.71 | 2.75 | 2.69 | 0 | 0 | 0 |
29/03/2023 |
2.71
|
462,700 | 2.71 | 2.72 | 2.64 | 0 | 0 | 0 |
28/03/2023 |
2.71
|
275,900 | 2.67 | 2.72 | 2.66 | 0 | 0 | 0 |
27/03/2023 |
2.67
|
242,500 | 2.71 | 2.75 | 2.64 | 0 | 0 | 0 |
24/03/2023 |
2.71
|
79,200 | 2.75 | 2.77 | 2.71 | 0 | 35,000 | -0.1 |
23/03/2023 |
2.75
|
211,900 | 2.75 | 2.75 | 2.68 | 0 | 0 | 0 |
22/03/2023 |
2.75
|
100,000 | 2.75 | 2.78 | 2.70 | 0 | 0 | 0 |
21/03/2023 |
2.75
|
87,400 | 2.72 | 2.78 | 2.70 | 2,500 | 0 | -0.0 |
20/03/2023 |
2.72
|
63,500 | 2.76 | 2.79 | 2.72 | 0 | 0 | 0.0 |
17/03/2023 |
2.76
|
55,800 | 2.80 | 2.80 | 2.75 | 0 | 0 | 0.0 |
16/03/2023 |
2.80
|
22,400 | 2.82 | 2.82 | 2.75 | 0 | 0 | 0.0 |
15/03/2023 |
2.82
|
51,000 | 2.75 | 2.85 | 2.76 | 0 | 0 | 0.0 |
14/03/2023 |
2.75
|
145,500 | 2.80 | 2.81 | 2.71 | 0 | 0 | 0.0 |
13/03/2023 |
2.80
|
243,300 | 2.84 | 2.84 | 2.74 | 0 | 0 | 0.0 |
10/03/2023 |
2.84
|
86,700 | 2.86 | 2.88 | 2.82 | 0 | 0 | 0.0 |
09/03/2023 |
2.86
|
107,500 | 2.81 | 2.86 | 2.81 | 0 | 0 | 0.0 |
08/03/2023 |
2.81
|
107,000 | 2.83 | 2.85 | 2.81 | 0 | 0 | 0.0 |
07/03/2023 |
2.83
|
70,900 | 2.84 | 2.86 | 2.82 | 0 | 0 | 0.0 |
06/03/2023 |
2.84
|
123,800 | 2.84 | 2.88 | 2.82 | 0 | 0 | 0.0 |
03/03/2023 |
2.84
|
55,600 | 2.90 | 2.99 | 2.83 | 0 | 0 | 0.0 |
02/03/2023 |
2.90
|
111,700 | 2.88 | 2.95 | 2.82 | 0 | 0 | 0.0 |
01/03/2023 |
2.88
|
86,200 | 2.86 | 2.88 | 2.80 | 100 | 0 | 0.0 |
28/02/2023 |
2.86
|
80,700 | 2.86 | 2.90 | 2.77 | 0 | 0 | -0.0 |
27/02/2023 |
2.86
|
91,300 | 2.90 | 2.90 | 2.73 | 0 | 0 | -0.0 |
24/02/2023 |
2.90
|
138,200 | 2.93 | 2.95 | 2.88 | 0 | 0 | -0.0 |
23/02/2023 |
2.93
|
192,600 | 2.94 | 2.94 | 2.82 | 0 | 0 | -0.0 |
22/02/2023 |
2.94
|
120,400 | 3.01 | 3.01 | 2.93 | 0 | 0 | -0.0 |
21/02/2023 |
3.01
|
151,300 | 3.05 | 3.10 | 2.97 | 0 | 7,300 | -0.0 |
20/02/2023 |
3.05
|
361,000 | 2.94 | 3.05 | 2.91 | 0 | 0 | 0.0 |
17/02/2023 |
2.94
|
93,900 | 2.95 | 2.95 | 2.88 | 0 | 0 | 0.0 |
16/02/2023 |
2.95
|
152,500 | 2.94 | 2.95 | 2.86 | 0 | 0 | 0.0 |
15/02/2023 |
2.94
|
269,000 | 2.91 | 2.96 | 2.84 | 0 | 0 | 0.0 |
14/02/2023 |
2.91
|
219,500 | 2.89 | 2.98 | 2.70 | 0 | 0 | 0.0 |
13/02/2023 |
2.89
|
307,200 | 3.01 | 3.01 | 2.86 | 1,000 | 0 | 0.0 |
10/02/2023 |
3.01
|
136,100 | 3.01 | 3.08 | 3 | 0 | 0 | 0.0 |
09/02/2023 |
3.01
|
85,500 | 3.08 | 3.10 | 3.01 | 0 | 0 | 0.0 |
08/02/2023 |
3.08
|
164,200 | 3.08 | 3.10 | 3.01 | 0 | 0 | 0.0 |
07/02/2023 |
3.08
|
140,200 | 3.09 | 3.12 | 3.03 | 0 | 0 | 0.0 |
06/02/2023 |
3.09
|
168,400 | 3.10 | 3.14 | 3.04 | 2,000 | 0 | 0.0 |
03/02/2023 |
3.10
|
199,900 | 3.08 | 3.13 | 3.04 | 0 | 0 | -0.0 |
02/02/2023 |
3.08
|
259,100 | 3.16 | 3.16 | 3.08 | 0 | 0 | -0.0 |
01/02/2023 |
3.16
|
744,500 | 3.18 | 3.25 | 3.10 | 0 | 0 | -0.0 |
31/01/2023 |
3.18
|
287,200 | 3.20 | 3.26 | 3.10 | 0 | 0 | -0.0 |
30/01/2023 |
3.20
|
357,200 | 3.11 | 3.25 | 3.10 | 0 | 0 | -0.0 |
27/01/2023 |
3.11
|
340,200 | 3.10 | 3.15 | 3 | 0 | 0 | -0.0 |
19/01/2023 |
3.10
|
190,100 | 3.10 | 3.15 | 3.06 | 0 | 100 | -0.0 |
18/01/2023 |
3.10
|
116,500 | 3.06 | 3.15 | 3.05 | 0 | 0 | 0.0 |
17/01/2023 |
3.06
|
260,600 | 3.06 | 3.10 | 3.03 | 0 | 0 | 0.0 |
16/01/2023 |
3.06
|
197,700 | 3.05 | 3.15 | 3 | 0 | 0 | 0.0 |
13/01/2023 |
3.05
|
209,300 | 3.10 | 3.16 | 3.03 | 0 | 0 | 0.0 |
12/01/2023 |
3.10
|
187,100 | 3.16 | 3.29 | 3.10 | 0 | 0 | 0.0 |
11/01/2023 |
3.16
|
60,700 | 3.16 | 3.26 | 3.13 | 0 | 0 | 0.0 |
10/01/2023 |
3.16
|
239,300 | 3.16 | 3.24 | 3.11 | 0 | 0 | 0.0 |