| 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) |
-0.04 | -1.76% | 1,731,400 | 0 | 0 |
2.23
2.34
2.23
|
|
2 tháng
(2024-09-23) |
-0.09 | -3.88% | 4,172,400 | 500 | 0.0 |
2.23
2.38
2.23
|
|
3 tháng
(2024-08-26) |
-0.16 | -6.69% | 5,520,000 | 500 | 0.0 |
2.23
2.42
2.23
|
|
6 tháng
(2024-05-27) |
-0.30 | -11.86% | 18,517,500 | -27,200 | -0.1 |
2.23
2.91
2.23
|
|
12 tháng
(2023-11-28) |
-0.40 | -15.21% | 40,478,000 | -23,499 | -0.1 |
2.23
2.91
2.23
|
|
24 tháng
(2022-12-05) |
-1.22 | -35.36% | 111,489,400 | -90,699 | -0.3 |
2.23
3.70
2.23
|
|
36 tháng
(2021-12-08) |
-6.68 | -74.97% | 339,439,500 | -926,639 | -8.4 |
2.23
9.92
2.23
|
|
60 tháng
(2019-12-19) |
-7.87 | -77.92% | 1,220,599,120 | -146,439 | -2.5 |
2.23
13.70
2.23
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/09/2021 |
3.95
|
3,630,700 | 3.70 | 3.95 | 3.69 | 2,300 | 4,100 | -0.0 |
| 10/09/2021 |
3.70
|
739,800 | 3.68 | 3.75 | 3.64 | 0 | 5,700 | -0.0 |
| 09/09/2021 |
3.68
|
661,700 | 3.66 | 3.76 | 3.65 | 0 | 100 | -0.0 |
| 08/09/2021 |
3.66
|
643,300 | 3.72 | 3.72 | 3.62 | 0 | 20,000 | -0.1 |
| 07/09/2021 |
3.72
|
1,271,500 | 3.85 | 3.88 | 3.63 | 12,000 | 21,600 | -0.0 |
| 06/09/2021 |
3.85
|
1,706,800 | 3.74 | 3.88 | 3.74 | 22,300 | 12,800 | 0.0 |
| 01/09/2021 |
3.74
|
1,150,100 | 3.78 | 3.83 | 3.70 | 3,900 | 1,200 | 0.0 |
| 31/08/2021 |
3.78
|
2,682,900 | 3.65 | 3.83 | 3.73 | 23,100 | 6,100 | 0.1 |
| 30/08/2021 |
3.65
|
1,120,800 | 3.57 | 3.68 | 3.60 | 57,900 | 0 | 0.2 |
| 27/08/2021 |
3.57
|
651,600 | 3.56 | 3.58 | 3.46 | 41,400 | 0 | 0.1 |
| 26/08/2021 |
3.56
|
973,100 | 3.45 | 3.65 | 3.41 | 48,000 | 0 | 0.2 |
| 25/08/2021 |
3.45
|
654,700 | 3.49 | 3.49 | 3.31 | 3,000 | 9,500 | -0.0 |
| 24/08/2021 |
3.49
|
563,600 | 3.52 | 3.53 | 3.46 | 0 | 13,100 | -0.0 |
| 23/08/2021 |
3.52
|
755,700 | 3.50 | 3.58 | 3.46 | 2,200 | 12,700 | -0.0 |
| 20/08/2021 |
3.50
|
1,645,200 | 3.46 | 3.59 | 3.42 | 20,100 | 30,900 | -0.0 |
| 19/08/2021 |
3.46
|
667,800 | 3.53 | 3.53 | 3.45 | 0 | 53,800 | -0.2 |
| 18/08/2021 |
3.53
|
915,200 | 3.57 | 3.57 | 3.48 | 5,300 | 1,200 | 0.0 |
| 17/08/2021 |
3.57
|
766,000 | 3.62 | 3.68 | 3.55 | 8,500 | 13,400 | -0.0 |
| 16/08/2021 |
3.62
|
1,235,200 | 3.53 | 3.63 | 3.53 | 10,000 | 0 | 0.0 |
| 13/08/2021 |
3.53
|
519,100 | 3.52 | 3.55 | 3.46 | 1,500 | 10,800 | 0 |
| 12/08/2021 |
3.52
|
898,100 | 3.50 | 3.52 | 3.45 | 11,800 | 0 | 0.0 |
| 11/08/2021 |
3.50
|
766,000 | 3.52 | 3.52 | 3.44 | 14,100 | 0 | 0.0 |
| 10/08/2021 |
3.52
|
303,300 | 3.48 | 3.55 | 3.46 | 9,500 | 0 | 0.0 |
| 09/08/2021 |
3.48
|
483,600 | 3.50 | 3.50 | 3.40 | 29,900 | 0 | 0.1 |
| 06/08/2021 |
3.50
|
415,600 | 3.51 | 3.57 | 3.48 | 0 | 9,200 | -0.0 |
| 05/08/2021 |
3.51
|
797,200 | 3.40 | 3.57 | 3.37 | 12,100 | 500 | 0.0 |
| 04/08/2021 |
3.40
|
566,400 | 3.32 | 3.40 | 3.31 | 15,400 | 0 | 0.1 |
| 03/08/2021 |
3.32
|
301,400 | 3.30 | 3.35 | 3.29 | 9,500 | 0 | 0.0 |
| 02/08/2021 |
3.30
|
334,400 | 3.31 | 3.35 | 3.25 | 6,000 | 2,400 | 0.0 |
| 30/07/2021 |
3.31
|
435,400 | 3.29 | 3.33 | 3.26 | 7,800 | 2,200 | 0.0 |
| 29/07/2021 |
3.29
|
464,900 | 3.20 | 3.29 | 3.20 | 1,900 | 8,200 | -0.0 |
| 28/07/2021 |
3.20
|
301,400 | 3.19 | 3.21 | 3.16 | 0 | 11,200 | -0.0 |
| 27/07/2021 |
3.19
|
401,900 | 3.19 | 3.25 | 3.16 | 21,700 | 0 | 0.1 |
| 26/07/2021 |
3.19
|
663,200 | 3.20 | 3.20 | 3 | 11,500 | 1,800 | 0.0 |
| 23/07/2021 |
3.20
|
316,600 | 3.27 | 3.27 | 3.19 | 3,000 | 300 | 0.0 |
| 22/07/2021 |
3.27
|
259,500 | 3.17 | 3.29 | 3.15 | 20,100 | 0 | 0.1 |
| 21/07/2021 |
3.17
|
391,300 | 3.15 | 3.20 | 3.13 | 0 | 6,500 | -0.0 |
| 20/07/2021 |
3.15
|
621,300 | 3.14 | 3.20 | 3 | 2,900 | 10,300 | -0.0 |
| 19/07/2021 |
3.14
|
862,600 | 3.36 | 3.36 | 3.13 | 0 | 7,500 | -0.0 |
| 16/07/2021 |
3.36
|
428,900 | 3.46 | 3.46 | 3.36 | 12,500 | 2,300 | 0.0 |
| 15/07/2021 |
3.46
|
402,600 | 3.48 | 3.48 | 3.40 | 9,000 | 1,100 | 0.0 |
| 14/07/2021 |
3.48
|
314,900 | 3.40 | 3.50 | 3.40 | 71,400 | 1,300 | 0.2 |
| 13/07/2021 |
3.40
|
361,000 | 3.23 | 3.40 | 3.19 | 10,000 | 5,400 | 0.0 |
| 12/07/2021 |
3.23
|
842,600 | 3.47 | 3.47 | 3.23 | 1,800 | 18,300 | -0.1 |
| 09/07/2021 |
3.47
|
702,900 | 3.53 | 3.53 | 3.40 | 0 | 218,200 | -0.8 |
| 08/07/2021 |
3.53
|
333,100 | 3.46 | 3.65 | 3.45 | 0 | 23,600 | -0.0 |
| 07/07/2021 |
3.46
|
1,099,900 | 3.60 | 3.60 | 3.40 | 14,200 | 0 | 0.0 |
| 06/07/2021 |
3.60
|
846,700 | 3.74 | 3.75 | 3.60 | 0 | 56,700 | -0.2 |
| 05/07/2021 |
3.74
|
733,100 | 3.84 | 3.84 | 3.70 | 2,900 | 12,700 | -0.0 |
| 02/07/2021 |
3.84
|
452,900 | 3.82 | 3.85 | 3.81 | 18,000 | 0 | 0.1 |
| 01/07/2021 |
3.82
|
669,300 | 3.85 | 3.85 | 3.82 | 25,600 | 9,900 | 0.1 |
| 30/06/2021 |
3.85
|
688,200 | 3.89 | 3.90 | 3.85 | 1,300 | 400 | 0.0 |
| 29/06/2021 |
3.89
|
839,200 | 3.90 | 3.92 | 3.87 | 0 | 0 | 0 |
| 28/06/2021 |
3.90
|
1,016,000 | 3.92 | 3.95 | 3.89 | 0 | 16,200 | -0.1 |
| 25/06/2021 |
3.92
|
566,600 | 3.90 | 3.99 | 3.88 | 20,100 | 25,800 | -0.0 |
| 24/06/2021 |
3.90
|
1,238,500 | 3.93 | 3.93 | 3.86 | 0 | 33,100 | -0.1 |
| 23/06/2021 |
3.93
|
875,000 | 4 | 4.01 | 3.91 | 0 | 41,400 | -0.2 |
| 22/06/2021 |
4
|
1,604,600 | 4.06 | 4.10 | 3.97 | 0 | 15,000 | -0.1 |
| 21/06/2021 |
4.06
|
2,012,100 | 3.94 | 4.14 | 3.91 | 14,700 | 4,600 | 0.0 |
| 18/06/2021 |
3.94
|
819,000 | 3.92 | 3.97 | 3.92 | 0 | 13,500 | -0.1 |
| 17/06/2021 |
3.92
|
986,600 | 3.85 | 3.98 | 3.80 | 22,300 | 0 | 0.1 |
| 16/06/2021 |
3.85
|
570,200 | 3.81 | 3.89 | 3.75 | 1,200 | 7,100 | -0.0 |
| 15/06/2021 |
3.81
|
1,182,200 | 3.84 | 3.85 | 3.79 | 0 | 4,800 | -0.0 |
| 14/06/2021 |
3.84
|
768,300 | 3.88 | 3.95 | 3.84 | 7,800 | 0 | 0.0 |
| 11/06/2021 |
3.88
|
868,800 | 3.89 | 3.99 | 3.88 | 23,300 | 100 | 0.1 |
| 10/06/2021 |
3.89
|
336,200 | 3.90 | 3.97 | 3.85 | 17,000 | 11,700 | 0.0 |
| 09/06/2021 |
3.90
|
702,300 | 3.89 | 3.91 | 3.80 | 20,500 | 1,700 | 0.1 |
| 08/06/2021 |
3.89
|
892,400 | 4 | 4.05 | 3.85 | 0 | 20,600 | -0.1 |
| 07/06/2021 |
4
|
996,200 | 4.04 | 4.20 | 3.95 | 5,000 | 22,100 | -0.1 |
| 04/06/2021 |
4.04
|
2,065,100 | 4.05 | 4.18 | 3.98 | 3,300 | 68,700 | -0.3 |
| 03/06/2021 |
4.05
|
1,834,200 | 3.79 | 4.05 | 3.80 | 116,100 | 0 | 0.5 |
| 02/06/2021 |
3.79
|
460,900 | 3.70 | 3.80 | 3.72 | 1,600 | 0 | 0.0 |
| 01/06/2021 |
3.70
|
1,335,100 | 3.68 | 3.71 | 3.60 | 21,500 | 0 | 0.1 |
| 31/05/2021 |
3.68
|
1,274,300 | 3.75 | 3.75 | 3.68 | 11,900 | 0 | 0.0 |
| 28/05/2021 |
3.75
|
847,600 | 3.75 | 3.82 | 3.71 | 11,600 | 32,400 | -0.1 |
| 27/05/2021 |
3.75
|
1,708,100 | 3.88 | 3.88 | 3.74 | 0 | 44,100 | -0.2 |
| 26/05/2021 |
3.88
|
898,800 | 3.92 | 3.94 | 3.86 | 0 | 58,700 | -0.2 |
| 25/05/2021 |
3.92
|
973,800 | 3.91 | 3.98 | 3.92 | 56,100 | 0 | 0.2 |
| 24/05/2021 |
3.91
|
943,800 | 3.86 | 4 | 3.86 | 46,500 | 2,000 | 0.2 |
| 21/05/2021 |
3.86
|
1,373,000 | 3.87 | 3.97 | 3.76 | 25,600 | 6,000 | 0.1 |
| 20/05/2021 |
3.87
|
1,538,900 | 3.97 | 3.97 | 3.84 | 200 | 0 | 0.0 |
| 19/05/2021 |
3.97
|
899,800 | 3.98 | 4.04 | 3.96 | 6,300 | 23,700 | -0.1 |
| 18/05/2021 |
3.98
|
828,900 | 3.95 | 4.05 | 3.92 | 22,400 | 17,400 | 0.0 |
| 17/05/2021 |
3.95
|
1,384,800 | 3.96 | 4.06 | 3.94 | 0 | 88,300 | -0.4 |
| 14/05/2021 |
3.96
|
1,408,100 | 4 | 4.04 | 3.92 | 0 | 63,100 | -0.3 |
| 13/05/2021 |
4
|
1,346,400 | 4.08 | 4.10 | 4 | 8,700 | 34,500 | -0.1 |
| 12/05/2021 |
4.08
|
969,800 | 4.02 | 4.12 | 4 | 45,700 | 0 | 0.2 |
| 11/05/2021 |
4.02
|
1,340,600 | 4.02 | 4.13 | 3.95 | 11,200 | 6,800 | 0.0 |
| 10/05/2021 |
4.02
|
1,802,900 | 4.08 | 4.09 | 3.90 | 23,000 | 26,400 | -0.0 |
| 07/05/2021 |
4.08
|
1,548,300 | 4.26 | 4.26 | 4.05 | 2,400 | 109,200 | -0.4 |
| 06/05/2021 |
4.26
|
1,858,700 | 4.31 | 4.44 | 4.24 | 20,100 | 31,100 | -0.0 |
| 05/05/2021 |
4.31
|
2,120,400 | 4.03 | 4.31 | 4.07 | 128,500 | 4,000 | 0.5 |
| 04/05/2021 |
4.03
|
1,619,800 | 4.18 | 4.18 | 4 | 11,400 | 14,100 | -0.0 |
| 29/04/2021 |
4.18
|
2,100,900 | 4.12 | 4.22 | 4 | 129,100 | 10,000 | 0.5 |
| 28/04/2021 |
4.12
|
4,945,500 | 4.42 | 4.42 | 4.12 | 0 | 25,400 | -0.1 |
| 27/04/2021 |
4.42
|
998,900 | 4.58 | 4.58 | 4.40 | 15,200 | 19,900 | -0.0 |
| 26/04/2021 |
4.58
|
3,189,300 | 4.56 | 4.75 | 4.50 | 15,400 | 77,800 | -0.3 |
| 23/04/2021 |
4.56
|
2,100,600 | 4.53 | 4.61 | 4.36 | 27,000 | 42,400 | -0.1 |
| 22/04/2021 |
4.53
|
2,142,000 | 4.66 | 4.85 | 4.51 | 7,800 | 22,000 | -0.0 |
| 20/04/2021 |
4.66
|
2,630,200 | 4.36 | 4.66 | 4.40 | 137,700 | 5,000 | 0.6 |