Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.20 | -6.90% | 2,871,300 | 200 | 0.0 |
2.70
2.90
2.70
|
2 tháng
(2024-09-16) |
-0.10 | -3.57% | 7,254,300 | 6,422 | 0.0 |
2.70
3.10
2.70
|
3 tháng
(2024-08-15) |
0 | 0% | 12,089,500 | -22,378 | -0.1 |
2.70
3.10
2.70
|
6 tháng
(2024-05-17) |
-1.70 | -38.64% | 40,509,600 | -24,478 | -0.1 |
2.60
4.50
2.70
|
12 tháng
(2023-11-20) |
-1.60 | -37.21% | 134,643,200 | 41,417 | 0.3 |
2.60
5.60
2.70
|
24 tháng
(2022-11-24) |
0.90 | 50% | 267,674,214 | 57,217 | 0.3 |
1.80
5.60
2.70
|
36 tháng
(2021-11-29) |
-4.30 | -61.43% | 455,251,933 | 128,145 | 0.9 |
1.60
9.20
2.70
|
60 tháng
(2019-12-10) |
0.10 | 3.85% | 765,863,197 | -193,192 | -0.5 |
1.50
9.20
2.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/11/2022 |
1.70
|
247,623 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
10/11/2022 |
1.80
|
177,600 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
09/11/2022 |
1.90
|
260,251 | 1.80 | 1.90 | 1.80 | 4,000 | 0 | 0.0 |
08/11/2022 |
1.80
|
194,900 | 1.90 | 2 | 1.80 | 0 | 0 | 0 |
07/11/2022 |
1.90
|
144,996 | 2 | 2.10 | 1.80 | 0 | 0 | 0 |
04/11/2022 |
2
|
239,805 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
03/11/2022 |
2.10
|
128,700 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
02/11/2022 |
2.10
|
159,158 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
01/11/2022 |
2.10
|
56,285 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
31/10/2022 |
2.20
|
103,063 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
28/10/2022 |
2.20
|
173,916 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
27/10/2022 |
2.20
|
272,040 | 2.10 | 2.20 | 1.90 | 0 | 0 | 0 |
26/10/2022 |
2.10
|
187,900 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
25/10/2022 |
2.10
|
405,062 | 2.20 | 2.20 | 2 | 0 | 0 | 0 |
24/10/2022 |
2.20
|
384,005 | 2.40 | 2.50 | 2.20 | 0 | 0 | 0 |
21/10/2022 |
2.40
|
479,500 | 2.60 | 2.70 | 2.40 | 0 | 0 | 0 |
20/10/2022 |
2.60
|
34,517 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
19/10/2022 |
2.70
|
185,749 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
18/10/2022 |
2.80
|
154,930 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
17/10/2022 |
2.70
|
173,563 | 2.80 | 2.80 | 2.60 | 0 | 100 | -0.0 |
14/10/2022 |
2.80
|
138,220 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
13/10/2022 |
2.70
|
101,320 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
12/10/2022 |
2.60
|
170,807 | 2.60 | 2.70 | 2.50 | 0 | 4,500 | -0.0 |
11/10/2022 |
2.60
|
356,501 | 2.80 | 2.90 | 2.60 | 100 | 0 | 0.0 |
10/10/2022 |
2.80
|
336,900 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
07/10/2022 |
2.80
|
301,501 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
06/10/2022 |
2.90
|
167,500 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
05/10/2022 |
3
|
155,301 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
04/10/2022 |
2.80
|
136,208 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
03/10/2022 |
2.90
|
241,008 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
30/09/2022 |
3.10
|
257,534 | 3.10 | 3.20 | 2.90 | 0 | 0 | 0 |
29/09/2022 |
3.10
|
313,000 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
28/09/2022 |
3.20
|
258,810 | 3.20 | 3.30 | 3.10 | 0 | 1,100 | -0.0 |
27/09/2022 |
3.20
|
196,110 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
26/09/2022 |
3.20
|
699,910 | 3.30 | 3.30 | 3 | 0 | 800 | -0.0 |
23/09/2022 |
3.30
|
117,725 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
22/09/2022 |
3.40
|
334,192 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
21/09/2022 |
3.30
|
268,882 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
20/09/2022 |
3.30
|
166,116 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
19/09/2022 |
3.20
|
448,854 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
16/09/2022 |
3.30
|
318,626 | 3.50 | 3.60 | 3.30 | 4,500 | 0 | 0.0 |
15/09/2022 |
3.50
|
146,048 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
14/09/2022 |
3.60
|
306,085 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
13/09/2022 |
3.70
|
184,239 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
12/09/2022 |
3.60
|
149,500 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
09/09/2022 |
3.60
|
287,600 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
08/09/2022 |
3.60
|
517,104 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
07/09/2022 |
3.60
|
297,226 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
06/09/2022 |
3.70
|
311,763 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
05/09/2022 |
3.70
|
279,440 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
31/08/2022 |
3.80
|
272,421 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
30/08/2022 |
3.70
|
216,931 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
29/08/2022 |
3.70
|
389,000 | 4 | 4 | 3.70 | 0 | 0 | 0 |
26/08/2022 |
4
|
778,406 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
25/08/2022 |
4
|
743,355 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
24/08/2022 |
3.70
|
203,350 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
23/08/2022 |
3.70
|
178,732 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
22/08/2022 |
3.60
|
397,500 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
19/08/2022 |
3.60
|
234,983 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
18/08/2022 |
3.70
|
282,103 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
17/08/2022 |
3.90
|
460,310 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
16/08/2022 |
3.90
|
273,110 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
15/08/2022 |
3.90
|
487,268 | 4 | 4 | 3.80 | 0 | 0 | 0 |
12/08/2022 |
4
|
557,103 | 4 | 4 | 3.80 | 0 | 0 | 0 |
11/08/2022 |
4
|
940,828 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
10/08/2022 |
4
|
711,000 | 4 | 4.20 | 4 | 30,000 | 0 | 0.1 |
09/08/2022 |
4
|
1,247,385 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
08/08/2022 |
3.70
|
913,591 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
05/08/2022 |
3.50
|
609,500 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
04/08/2022 |
3.40
|
386,309 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
03/08/2022 |
3.50
|
533,321 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
02/08/2022 |
3.30
|
644,920 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
01/08/2022 |
3.20
|
165,900 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
29/07/2022 |
3.20
|
112,425 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
28/07/2022 |
3.20
|
166,205 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
27/07/2022 |
3.20
|
205,401 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
26/07/2022 |
3.20
|
133,625 | 3.30 | 3.30 | 3.20 | 0 | 25 | -0.0 |
25/07/2022 |
3.30
|
359,200 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
22/07/2022 |
3.30
|
204,600 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
21/07/2022 |
3.30
|
125,227 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
20/07/2022 |
3.40
|
648,910 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
19/07/2022 |
3.30
|
247,951 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
18/07/2022 |
3.20
|
100,101 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
15/07/2022 |
3.20
|
262,237 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
14/07/2022 |
3.30
|
104,558 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
13/07/2022 |
3.30
|
347,046 | 3.20 | 3.40 | 3.20 | 0 | 100 | -0.0 |
12/07/2022 |
3.20
|
186,506 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
11/07/2022 |
3.20
|
211,800 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
08/07/2022 |
3.20
|
362,110 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
07/07/2022 |
3.20
|
120,800 | 3.10 | 3.20 | 3 | 100 | 0 | 0.0 |
06/07/2022 |
3.10
|
253,700 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
05/07/2022 |
3.30
|
256,300 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
04/07/2022 |
3.30
|
331,600 | 3 | 3.30 | 3 | 0 | 0 | 0 |
01/07/2022 |
3
|
215,900 | 3.10 | 3.20 | 2.90 | 0 | 0 | 0 |
30/06/2022 |
3.10
|
122,227 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
29/06/2022 |
3.30
|
344,425 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
28/06/2022 |
3.20
|
279,210 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
27/06/2022 |
3.10
|
106,400 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
24/06/2022 |
3.20
|
266,197 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
23/06/2022 |
3.10
|
324,629 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |