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) |
0.10 | 14.29% | 346,518 | 0 | 0 |
0.70
0.80
0.80
|
2 tháng
(2024-09-23) |
0 | 0% | 783,056 | 0 | 0 |
0.70
0.90
0.80
|
3 tháng
(2024-08-26) |
0 | 0% | 1,583,856 | 800 | 0.0 |
0.70
0.90
0.80
|
6 tháng
(2024-05-27) |
0 | 0% | 8,955,732 | 15,000 | 0.0 |
0.70
1.20
0.80
|
12 tháng
(2023-11-28) |
0.30 | 60% | 16,471,569 | 125,500 | 0.1 |
0.50
1.20
0.80
|
24 tháng
(2022-12-05) |
-1.30 | -61.90% | 53,477,208 | 124,200 | 0.1 |
0.50
2.10
0.80
|
36 tháng
(2021-12-08) |
-5.30 | -86.89% | 251,526,766 | -132,780 | 0.6 |
0.50
9.10
0.80
|
60 tháng
(2019-12-19) |
-1.54 | -65.81% | 508,485,766 | 214,560 | 1.9 |
0.50
9.10
0.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2022 |
2.80
|
319,302 | 2.70 | 2.90 | 2.50 | 300 | 0 | 0.0 |
30/06/2022 |
2.80
|
517,900 | 3.10 | 3.10 | 2.70 | 0 | 0 | 0 |
29/06/2022 |
3
|
493,500 | 2.90 | 3.20 | 2.80 | 0 | 0 | 0 |
28/06/2022 |
2.90
|
754,330 | 2.70 | 2.90 | 2.60 | 0 | 0 | 0 |
27/06/2022 |
2.70
|
354,010 | 2.60 | 2.70 | 2.50 | 0 | 21,800 | -0.0 |
24/06/2022 |
2.60
|
374,130 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
23/06/2022 |
2.70
|
269,832 | 2.70 | 2.80 | 2.50 | 0 | 0 | 0 |
22/06/2022 |
2.60
|
432,525 | 2.30 | 2.60 | 2.30 | 0 | 0 | 0 |
21/06/2022 |
2.30
|
386,732 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
20/06/2022 |
2.40
|
446,159 | 2.50 | 2.70 | 2.30 | 0 | 4,300 | -0.0 |
17/06/2022 |
2.70
|
534,317 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
16/06/2022 |
2.90
|
337,483 | 3 | 3 | 2.80 | 0 | 0 | 0 |
15/06/2022 |
2.80
|
231,622 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
14/06/2022 |
2.90
|
380,739 | 2.60 | 3 | 2.60 | 0 | 0 | 0 |
13/06/2022 |
3
|
587,215 | 3 | 3.10 | 2.80 | 200 | 0 | 0.0 |
10/06/2022 |
3.10
|
402,329 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
09/06/2022 |
3.40
|
341,462 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
08/06/2022 |
3.40
|
326,100 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
07/06/2022 |
3.40
|
554,581 | 3.50 | 3.50 | 3.10 | 0 | 1,700 | -0.0 |
06/06/2022 |
3.50
|
610,540 | 3.60 | 3.80 | 3.30 | 1,200 | 0 | 0.0 |
03/06/2022 |
3.60
|
381,910 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
02/06/2022 |
3.80
|
644,240 | 3.60 | 4 | 3.60 | 1,200 | 0 | 0.0 |
01/06/2022 |
3.70
|
758,798 | 3.80 | 3.90 | 3.50 | 1,000 | 0 | 0.0 |
31/05/2022 |
3.80
|
1,863,506 | 4.40 | 4.60 | 3.50 | 12,400 | 0 | 0.0 |
30/05/2022 |
4
|
448,090 | 3.60 | 4 | 3.60 | 0 | 2,100 | -0.0 |
27/05/2022 |
3.50
|
643,880 | 3.40 | 3.50 | 3.40 | 100 | 0 | 0.0 |
26/05/2022 |
3.40
|
1,970,100 | 2.20 | 3.50 | 2.20 | 0 | 0 | 0 |
25/05/2022 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
24/05/2022 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
23/05/2022 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
20/05/2022 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
19/05/2022 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
18/05/2022 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
17/05/2022 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
16/05/2022 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
13/05/2022 |
2.67
|
1,003,900 | 2.87 | 2.90 | 2.67 | 0 | 0 | 0 |
12/05/2022 |
2.87
|
502,200 | 3.08 | 3.08 | 2.87 | 0 | 0 | 0 |
11/05/2022 |
3.08
|
723,000 | 2.91 | 3.11 | 2.91 | 0 | 2,300 | -0.0 |
10/05/2022 |
2.91
|
1,871,300 | 3.12 | 3.12 | 2.91 | 14,000 | 654,000 | -1.9 |
09/05/2022 |
3.12
|
575,000 | 3.35 | 3.35 | 3.12 | 0 | 17,000 | -0.1 |
06/05/2022 |
3.35
|
292,100 | 3.45 | 3.45 | 3.25 | 0 | 23,000 | -0.1 |
05/05/2022 |
3.45
|
822,200 | 3.42 | 3.54 | 3.21 | 0 | 19,600 | -0.1 |
04/05/2022 |
3.42
|
1,788,700 | 3.67 | 3.68 | 3.42 | 22,000 | 14,800 | 0.0 |
29/04/2022 |
3.67
|
497,200 | 3.43 | 3.67 | 3.66 | 300 | 9,300 | -0.0 |
28/04/2022 |
3.43
|
435,400 | 3.21 | 3.43 | 3.40 | 0 | 700 | -0.0 |
27/04/2022 |
3.21
|
2,496,900 | 3 | 3.21 | 2.79 | 0 | 21,800 | -0.1 |
26/04/2022 |
3
|
350,400 | 3.22 | 3.22 | 3 | 15,000 | 10,000 | 0.0 |
25/04/2022 |
3.22
|
215,200 | 3.46 | 3.46 | 3.22 | 0 | 0 | 0 |
22/04/2022 |
3.46
|
296,300 | 3.72 | 3.72 | 3.46 | 0 | 100 | -0.0 |
21/04/2022 |
3.72
|
62,300 | 3.99 | 3.99 | 3.72 | 0 | 200 | -0.0 |
20/04/2022 |
3.99
|
134,700 | 4.29 | 4.29 | 3.99 | 0 | 0 | 0 |
19/04/2022 |
4.29
|
195,900 | 4.61 | 4.61 | 4.29 | 0 | 0 | 0 |
18/04/2022 |
4.61
|
629,900 | 4.95 | 4.95 | 4.61 | 2,700 | 12,600 | -0.0 |
15/04/2022 |
4.95
|
324,500 | 5.01 | 5.17 | 4.90 | 200 | 25,100 | -0.1 |
14/04/2022 |
5.01
|
238,800 | 5.12 | 5.27 | 5 | 0 | 11,600 | -0.1 |
13/04/2022 |
5.12
|
790,200 | 5.03 | 5.13 | 4.68 | 22,800 | 5,900 | 0.1 |
12/04/2022 |
5.03
|
1,010,600 | 5.40 | 5.50 | 5.03 | 0 | 39,700 | -0.2 |
08/04/2022 |
5.40
|
455,100 | 5.40 | 5.57 | 5.20 | 1,900 | 43,600 | -0.2 |
07/04/2022 |
5.40
|
492,400 | 5.50 | 5.64 | 5.40 | 1,000 | 25,700 | -0.1 |
06/04/2022 |
5.50
|
820,900 | 5.80 | 5.80 | 5.50 | 2,800 | 4,300 | -0.0 |
05/04/2022 |
5.80
|
493,300 | 5.97 | 5.98 | 5.56 | 100 | 39,200 | -0.2 |
04/04/2022 |
5.97
|
681,200 | 5.88 | 6.10 | 5.88 | 1,500 | 46,700 | -0.3 |
01/04/2022 |
5.88
|
2,097,600 | 5.66 | 5.92 | 5.27 | 25,500 | 21,000 | 0.0 |
31/03/2022 |
5.66
|
1,195,200 | 6 | 6 | 5.60 | 12,100 | 17,100 | -0.0 |
30/03/2022 |
6
|
1,673,200 | 6.45 | 6.45 | 6 | 19,400 | 26,400 | -0.0 |
29/03/2022 |
6.45
|
862,700 | 6.30 | 6.53 | 6.33 | 24,300 | 4,500 | 0.1 |
28/03/2022 |
6.30
|
1,359,500 | 6.66 | 6.66 | 6.22 | 22,600 | 39,500 | -0.1 |
25/03/2022 |
6.66
|
1,037,200 | 6.58 | 6.72 | 6.57 | 6,800 | 0 | 0.0 |
24/03/2022 |
6.58
|
925,900 | 6.58 | 6.70 | 6.51 | 23,000 | 11,900 | 0.1 |
23/03/2022 |
6.58
|
1,212,600 | 6.55 | 6.70 | 6.50 | 24,700 | 4,200 | 0.1 |
22/03/2022 |
6.55
|
1,420,100 | 6.75 | 6.75 | 6.50 | 21,000 | 2,300 | 0.1 |
21/03/2022 |
6.75
|
1,407,200 | 6.55 | 6.90 | 6.42 | 21,900 | 0 | 0.1 |
18/03/2022 |
6.55
|
1,853,200 | 6.52 | 6.95 | 6.55 | 46,800 | 121,000 | -0.5 |
17/03/2022 |
6.52
|
2,719,900 | 6.10 | 6.52 | 6 | 31,200 | 100 | 0.2 |
16/03/2022 |
6.10
|
783,900 | 5.96 | 6.16 | 5.96 | 19,200 | 0 | 0.1 |
15/03/2022 |
5.96
|
561,500 | 5.78 | 5.96 | 5.71 | 9,600 | 19,300 | -0.1 |
14/03/2022 |
5.78
|
869,800 | 6 | 6 | 5.65 | 4,100 | 26,600 | -0.1 |
11/03/2022 |
6
|
1,324,700 | 6.12 | 6.12 | 5.98 | 63,700 | 600 | 0.4 |
10/03/2022 |
6.12
|
899,800 | 6.24 | 6.24 | 6 | 12,200 | 5,100 | 0.0 |
09/03/2022 |
6.24
|
2,038,500 | 6.27 | 6.45 | 5.84 | 400 | 47,100 | -0.3 |
08/03/2022 |
6.27
|
2,379,800 | 5.86 | 6.27 | 5.90 | 0 | 48,600 | -0.3 |
07/03/2022 |
5.86
|
1,873,600 | 5.48 | 5.86 | 5.48 | 28,600 | 1,400 | 0.2 |
04/03/2022 |
5.48
|
1,187,300 | 5.38 | 5.60 | 5.45 | 18,400 | 15,500 | 0.0 |
03/03/2022 |
5.38
|
940,700 | 5.35 | 5.42 | 5.27 | 19,200 | 7,500 | 0.1 |
02/03/2022 |
5.35
|
389,100 | 5.39 | 5.44 | 5.35 | 100 | 11,900 | -0.1 |
01/03/2022 |
5.39
|
652,100 | 5.25 | 5.45 | 5.20 | 55,700 | 0 | 0.3 |
28/02/2022 |
5.25
|
629,400 | 5.38 | 5.51 | 5.24 | 0 | 22,000 | -0.1 |
25/02/2022 |
5.38
|
658,400 | 5.34 | 5.52 | 5.36 | 78,500 | 6,100 | 0.4 |
24/02/2022 |
5.34
|
1,394,200 | 5.69 | 5.69 | 5.30 | 7,900 | 59,400 | -0.3 |
23/02/2022 |
5.69
|
958,000 | 5.49 | 5.74 | 5.49 | 112,200 | 0 | 0.6 |
22/02/2022 |
5.49
|
995,700 | 5.45 | 5.80 | 5.36 | 3,800 | 135,500 | -0.7 |
21/02/2022 |
5.45
|
1,016,800 | 5.34 | 5.60 | 5.29 | 32,300 | 71,100 | -0.2 |
18/02/2022 |
5.34
|
674,700 | 5.34 | 5.46 | 5.23 | 13,300 | 8,500 | 0.0 |
17/02/2022 |
5.34
|
948,500 | 5.20 | 5.43 | 5.21 | 69,600 | 0 | 0.4 |
16/02/2022 |
5.20
|
807,500 | 5.13 | 5.25 | 5.08 | 30,900 | 16,300 | 0.1 |
15/02/2022 |
5.13
|
433,000 | 5.11 | 5.18 | 5.02 | 2,600 | 6,200 | -0.0 |
14/02/2022 |
5.11
|
836,700 | 5.05 | 5.28 | 4.90 | 29,600 | 0 | 0.1 |
11/02/2022 |
5.05
|
713,100 | 5.07 | 5.15 | 5.01 | 100 | 3,700 | -0.0 |
10/02/2022 |
5.07
|
1,169,400 | 5.21 | 5.21 | 5 | 6,500 | 54,900 | -0.2 |
09/02/2022 |
5.21
|
736,500 | 5.07 | 5.31 | 5.08 | 11,000 | 20,600 | -0.0 |