Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.10 | -3.57% | 2,801,548 | -33,000 | -0.1 |
2.60
2.80
2.70
|
2 tháng
(2024-09-23) |
-0.40 | -12.90% | 5,887,697 | -31,100 | -0.1 |
2.60
3.10
2.70
|
3 tháng
(2024-08-23) |
-0.20 | -6.90% | 10,993,924 | -55,578 | -0.2 |
2.60
3.10
2.70
|
6 tháng
(2024-05-27) |
-1.60 | -37.21% | 37,266,641 | -75,778 | -0.3 |
2.60
4.50
2.70
|
12 tháng
(2023-11-27) |
-1.30 | -32.50% | 131,724,415 | 8,317 | 0.1 |
2.60
5.60
2.70
|
24 tháng
(2022-12-02) |
0.20 | 8% | 265,450,628 | 24,217 | 0.2 |
1.80
5.60
2.70
|
36 tháng
(2021-12-07) |
-5.20 | -65.82% | 435,987,446 | 94,445 | 0.8 |
1.60
9.20
2.70
|
60 tháng
(2019-12-18) |
0.10 | 3.85% | 765,451,812 | -226,192 | -0.6 |
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) |
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 |
22/06/2022 |
2.90
|
261,705 | 2.70 | 2.90 | 2.80 | 0 | 0 | 0 |
21/06/2022 |
2.70
|
519,900 | 3 | 3 | 2.70 | 0 | 0 | 0 |
20/06/2022 |
3
|
378,822 | 3.30 | 3.40 | 3 | 0 | 0 | 0 |
17/06/2022 |
3.30
|
461,847 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
16/06/2022 |
3.60
|
181,541 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
15/06/2022 |
3.50
|
582,100 | 3.80 | 3.90 | 3.50 | 0 | 0 | 0 |
14/06/2022 |
3.80
|
660,000 | 3.80 | 4 | 3.60 | 0 | 0 | 0 |
13/06/2022 |
3.80
|
340,701 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
10/06/2022 |
4.10
|
139,901 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
09/06/2022 |
4.20
|
97,000 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
08/06/2022 |
4.30
|
323,768 | 4 | 4.30 | 4 | 0 | 0 | 0 |
07/06/2022 |
4
|
790,100 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
06/06/2022 |
4.30
|
547,215 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
03/06/2022 |
4.50
|
278,503 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
02/06/2022 |
4.50
|
326,915 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
01/06/2022 |
4.50
|
164,512 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
31/05/2022 |
4.50
|
329,103 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
30/05/2022 |
4.70
|
536,601 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
27/05/2022 |
4.60
|
306,613 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
26/05/2022 |
4.70
|
417,635 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
25/05/2022 |
4.50
|
1,051,638 | 4.10 | 4.50 | 4.10 | 0 | 0 | 0 |
24/05/2022 |
4.10
|
256,901 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
23/05/2022 |
4.10
|
242,600 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
20/05/2022 |
4.20
|
444,200 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
19/05/2022 |
4.10
|
217,500 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
18/05/2022 |
4.30
|
268,102 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
17/05/2022 |
4.10
|
283,036 | 3.90 | 4.20 | 3.60 | 0 | 0 | 0 |
16/05/2022 |
3.90
|
488,420 | 3.80 | 4.10 | 3.70 | 0 | 0 | 0 |
13/05/2022 |
3.80
|
380,850 | 4.10 | 4.20 | 3.80 | 0 | 0 | 0 |
12/05/2022 |
4.10
|
570,600 | 4.30 | 4.40 | 4 | 0 | 0 | 0 |
11/05/2022 |
4.30
|
240,200 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
10/05/2022 |
4.20
|
371,569 | 4.20 | 4.40 | 3.90 | 500 | 0 | 0.0 |
09/05/2022 |
4.20
|
445,891 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
06/05/2022 |
4.60
|
244,100 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
05/05/2022 |
4.90
|
268,803 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
04/05/2022 |
4.90
|
561,700 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
29/04/2022 |
5.10
|
569,310 | 4.90 | 5.10 | 4.80 | 8,000 | 0 | 0.0 |
28/04/2022 |
4.90
|
543,700 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
27/04/2022 |
4.90
|
368,825 | 4.80 | 5 | 4.60 | 0 | 0 | 0 |
26/04/2022 |
4.80
|
372,113 | 4.50 | 4.80 | 4.30 | 0 | 0 | 0 |
25/04/2022 |
4.50
|
624,300 | 4.40 | 4.70 | 4.30 | 0 | 0 | 0 |
22/04/2022 |
4.40
|
979,800 | 4.10 | 4.50 | 3.90 | 0 | 100 | -0.0 |
21/04/2022 |
4.10
|
963,600 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
20/04/2022 |
4.50
|
1,135,400 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
19/04/2022 |
4.90
|
698,200 | 5.40 | 5.60 | 4.90 | 0 | 0 | 0 |
18/04/2022 |
5.40
|
997,500 | 6 | 6.10 | 5.40 | 0 | 0 | 0 |
15/04/2022 |
6
|
513,800 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
14/04/2022 |
6.50
|
324,000 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
13/04/2022 |
6.50
|
520,710 | 6.50 | 6.60 | 6 | 0 | 0 | 0 |
12/04/2022 |
6.50
|
470,700 | 6.50 | 6.90 | 6.40 | 0 | 0 | 0 |
08/04/2022 |
6.50
|
904,615 | 6.90 | 6.90 | 6.50 | 0 | 10 | -0 |
07/04/2022 |
6.90
|
548,200 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
06/04/2022 |
7
|
835,752 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
05/04/2022 |
7.20
|
442,237 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
04/04/2022 |
7.20
|
654,447 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
01/04/2022 |
7.20
|
1,012,000 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
31/03/2022 |
7.20
|
691,448 | 7.20 | 7.40 | 7 | 0 | 0 | 0 |
30/03/2022 |
7.20
|
1,052,705 | 7.60 | 8.20 | 7.20 | 0 | 0 | 0 |
29/03/2022 |
7.60
|
1,082,231 | 7.30 | 7.90 | 7.20 | 15,100 | 0 | 0.1 |
28/03/2022 |
7.30
|
2,015,064 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
25/03/2022 |
7.60
|
994,171 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
24/03/2022 |
7.70
|
1,113,500 | 7.70 | 7.90 | 7.50 | 0 | 1,000 | -0.0 |
23/03/2022 |
7.70
|
1,622,838 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
22/03/2022 |
7.80
|
1,077,903 | 7.90 | 8.50 | 7.70 | 0 | 0 | 0 |
21/03/2022 |
7.90
|
736,598 | 7.90 | 8.50 | 7.80 | 0 | 0 | 0 |
18/03/2022 |
7.90
|
2,948,108 | 7.60 | 8.20 | 7.60 | 0 | 0 | 0 |
17/03/2022 |
7.60
|
1,314,339 | 7.50 | 7.70 | 7.40 | 1,000 | 0 | 0.0 |
16/03/2022 |
7.50
|
1,137,914 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
15/03/2022 |
7.50
|
815,067 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
14/03/2022 |
7.30
|
919,025 | 7.60 | 7.60 | 7.20 | 0 | 6,300 | -0.0 |
11/03/2022 |
7.60
|
2,351,020 | 7.50 | 7.90 | 7.40 | 0 | 0 | 0 |
10/03/2022 |
7.50
|
1,310,665 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
09/03/2022 |
7.20
|
952,900 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
08/03/2022 |
7.30
|
1,372,525 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
07/03/2022 |
7.40
|
1,740,075 | 7.30 | 7.70 | 7.20 | 0 | 0 | 0 |
04/03/2022 |
7.30
|
1,086,772 | 7.30 | 8 | 7.20 | 300 | 0 | 0.0 |
03/03/2022 |
7.30
|
1,691,526 | 7 | 7.40 | 6.80 | 0 | 0 | 0 |
02/03/2022 |
7
|
684,014 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
01/03/2022 |
7
|
786,558 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
28/02/2022 |
6.80
|
451,001 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
25/02/2022 |
6.90
|
579,794 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
24/02/2022 |
7
|
1,163,401 | 7.20 | 7.20 | 6.60 | 0 | 0 | 0 |
23/02/2022 |
7.20
|
427,281 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
22/02/2022 |
7.10
|
1,167,001 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
21/02/2022 |
7.30
|
643,438 | 7.10 | 7.40 | 7 | 0 | 100 | -0.0 |
18/02/2022 |
7.10
|
457,400 | 7 | 7.50 | 6.80 | 0 | 0 | 0 |
17/02/2022 |
7
|
329,729 | 7 | 7.20 | 6.90 | 0 | 1,000 | -0.0 |
16/02/2022 |
7
|
480,438 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
15/02/2022 |
6.80
|
376,904 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
14/02/2022 |
6.90
|
487,430 | 7.10 | 7.10 | 6.70 | 2,000 | 0 | 0.0 |
11/02/2022 |
7.10
|
411,461 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
10/02/2022 |
7.10
|
455,896 | 7 | 7.10 | 7 | 0 | 0 | 0 |
09/02/2022 |
7
|
511,411 | 7 | 7.20 | 6.80 | 0 | 0 | 0 |