Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.20 | -7.69% | 3,300,100 | 0 | 0 |
2.30
2.70
2.40
|
2 tháng
(2024-07-22) |
-0.30 | -11.11% | 8,228,400 | -9,800 | -0.0 |
2.30
2.70
2.40
|
3 tháng
(2024-06-20) |
-0.50 | -17.24% | 17,927,700 | -9,600 | -0.0 |
2.30
3
2.40
|
6 tháng
(2024-03-22) |
-0.80 | -25% | 56,475,300 | -17,900 | -0.0 |
2.30
3.20
2.40
|
12 tháng
(2023-09-25) |
-2 | -45.45% | 166,089,900 | -60,300 | -0.2 |
2.30
4.40
2.40
|
24 tháng
(2022-09-29) |
-3.50 | -59.32% | 291,677,605 | 46,100 | 0.2 |
2.20
6
2.40
|
36 tháng
(2021-10-04) |
-42.80 | -94.69% | 397,021,084 | 106,300 | 0.8 |
2.20
55
2.40
|
60 tháng
(2019-10-15) |
-52.40 | -95.62% | 407,304,384 | 95,500 | 0.2 |
2.20
60.40
2.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
3.20
|
1,037,200 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
24/11/2023 |
3.30
|
1,533,300 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
23/11/2023 |
3.30
|
916,200 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
22/11/2023 |
3.40
|
485,200 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
21/11/2023 |
3.40
|
332,500 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
20/11/2023 |
3.40
|
610,200 | 3.30 | 3.40 | 3 | 0 | 0 | 0 |
17/11/2023 |
3.30
|
2,159,100 | 3.40 | 3.50 | 3 | 0 | 0 | 0 |
16/11/2023 |
3.40
|
1,425,200 | 3.40 | 3.50 | 3.10 | 0 | 0 | 0 |
15/11/2023 |
3.40
|
1,589,300 | 3.60 | 3.60 | 3 | 0 | 0 | 0 |
14/11/2023 |
3.60
|
3,942,400 | 3.60 | 3.60 | 3 | 0 | 100,400 | -0.3 |
13/11/2023 |
3.60
|
1,321,900 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
10/11/2023 |
3.50
|
1,742,000 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
09/11/2023 |
3.40
|
3,334,300 | 3.60 | 3.70 | 3.30 | 0 | 0 | 0 |
08/11/2023 |
3.60
|
1,132,400 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
07/11/2023 |
3.50
|
835,700 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
06/11/2023 |
3.60
|
2,488,700 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
03/11/2023 |
3.60
|
1,038,800 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
02/11/2023 |
3.70
|
1,305,700 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
01/11/2023 |
3.70
|
1,225,200 | 3.50 | 3.80 | 3.40 | 0 | 0 | 0 |
31/10/2023 |
3.50
|
2,433,300 | 3.40 | 3.70 | 3.30 | 0 | 0 | 0 |
30/10/2023 |
3.40
|
72,000 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
27/10/2023 |
3.50
|
1,537,200 | 3.30 | 3.60 | 3.20 | 0 | 0 | 0 |
26/10/2023 |
3.30
|
1,321,700 | 3.40 | 3.50 | 3 | 0 | 0 | 0 |
25/10/2023 |
3.40
|
389,100 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
24/10/2023 |
3.40
|
283,000 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
23/10/2023 |
3.30
|
557,700 | 3.20 | 3.30 | 3 | 100 | 0 | 0.0 |
20/10/2023 |
3.20
|
644,600 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
19/10/2023 |
3.10
|
307,600 | 3.20 | 3.20 | 3 | 100 | 0 | 0.0 |
18/10/2023 |
3.20
|
829,500 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
17/10/2023 |
3.20
|
1,308,700 | 3.60 | 3.60 | 3.10 | 0 | 0 | 0 |
16/10/2023 |
3.60
|
756,400 | 3.90 | 3.90 | 3.30 | 0 | 0 | 0 |
13/10/2023 |
3.90
|
834,300 | 4.20 | 4.20 | 3.60 | 0 | 0 | 0 |
12/10/2023 |
4.20
|
1,953,800 | 4.10 | 4.30 | 3.90 | 0 | 0 | 0 |
11/10/2023 |
4.10
|
234,000 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
10/10/2023 |
4
|
1,120,700 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
09/10/2023 |
4
|
462,900 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
06/10/2023 |
3.90
|
543,700 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
05/10/2023 |
3.80
|
105,200 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
04/10/2023 |
3.90
|
318,900 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
03/10/2023 |
3.70
|
1,102,300 | 4 | 4 | 3.60 | 0 | 0 | 0 |
02/10/2023 |
4
|
122,400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
29/09/2023 |
4
|
330,200 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
28/09/2023 |
3.90
|
423,100 | 4.20 | 4.20 | 3.70 | 0 | 0 | 0 |
27/09/2023 |
4.20
|
589,900 | 4.20 | 4.30 | 3.80 | 0 | 0 | 0 |
26/09/2023 |
4.20
|
331,800 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
25/09/2023 |
4.40
|
479,400 | 4.50 | 4.60 | 4.20 | 0 | 0 | 0 |
22/09/2023 |
4.50
|
815,600 | 4.60 | 4.70 | 4.30 | 100,000 | 400 | 0.4 |
21/09/2023 |
4.60
|
326,000 | 4.70 | 4.70 | 4.50 | 400 | 0 | 0.0 |
20/09/2023 |
4.70
|
433,500 | 4.50 | 4.70 | 4.40 | 0 | 86,000 | -0.4 |
19/09/2023 |
4.50
|
445,300 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
18/09/2023 |
4.70
|
279,000 | 4.70 | 4.70 | 4.60 | 6,000 | 0 | 0.0 |
15/09/2023 |
4.70
|
424,400 | 4.70 | 4.80 | 4.60 | 80,000 | 0 | 0.4 |
14/09/2023 |
4.70
|
396,100 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
13/09/2023 |
4.90
|
562,100 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
12/09/2023 |
4.80
|
683,600 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
11/09/2023 |
4.80
|
462,000 | 5 | 5 | 4.70 | 0 | 0 | 0 |
08/09/2023 |
5
|
893,300 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
07/09/2023 |
5.10
|
502,700 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
06/09/2023 |
5.20
|
524,000 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
05/09/2023 |
5.20
|
506,300 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
31/08/2023 |
4.90
|
394,700 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
30/08/2023 |
4.90
|
188,300 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
29/08/2023 |
4.90
|
219,700 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
28/08/2023 |
4.80
|
322,300 | 4.80 | 4.90 | 4.70 | 500 | 0 | 0.0 |
25/08/2023 |
4.80
|
286,900 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
24/08/2023 |
4.80
|
366,000 | 4.70 | 4.80 | 4.60 | 300 | 0 | 0.0 |
23/08/2023 |
4.70
|
397,500 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
22/08/2023 |
4.70
|
378,200 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
21/08/2023 |
4.80
|
380,400 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
18/08/2023 |
4.80
|
1,533,200 | 5.40 | 5.40 | 4.60 | 0 | 0 | 0 |
17/08/2023 |
5.40
|
434,900 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
16/08/2023 |
5.60
|
481,000 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
15/08/2023 |
5.60
|
781,800 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
14/08/2023 |
5.60
|
513,800 | 5.60 | 5.80 | 5.40 | 0 | 0 | 0 |
11/08/2023 |
5.60
|
1,791,300 | 5.70 | 5.70 | 5.10 | 0 | 0 | 0 |
10/08/2023 |
5.70
|
1,411,000 | 6 | 6.30 | 5.60 | 0 | 0 | 0 |
09/08/2023 |
6
|
3,110,800 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
08/08/2023 |
5.50
|
2,570,600 | 4.90 | 5.60 | 4.90 | 0 | 0 | 0 |
07/08/2023 |
4.90
|
1,006,300 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
04/08/2023 |
4.80
|
798,900 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
03/08/2023 |
4.90
|
565,200 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
02/08/2023 |
4.90
|
875,300 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
01/08/2023 |
4.80
|
861,100 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
31/07/2023 |
5
|
811,000 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
28/07/2023 |
5
|
761,500 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
27/07/2023 |
4.90
|
1,080,500 | 5 | 5 | 4.60 | 0 | 0 | 0 |
26/07/2023 |
5
|
681,000 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
25/07/2023 |
5.10
|
2,196,700 | 4.80 | 5.20 | 4.70 | 0 | 0 | 0 |
24/07/2023 |
4.80
|
668,500 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
21/07/2023 |
4.80
|
583,400 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
20/07/2023 |
4.70
|
502,200 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
19/07/2023 |
4.70
|
561,600 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
18/07/2023 |
4.90
|
1,040,600 | 5 | 5.10 | 4.70 | 0 | 0 | 0 |
17/07/2023 |
5
|
1,339,300 | 4.60 | 5 | 4.70 | 0 | 0 | 0 |
14/07/2023 |
4.60
|
1,085,200 | 4.60 | 4.80 | 4.40 | 0 | 0 | 0 |
13/07/2023 |
4.60
|
561,400 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
12/07/2023 |
4.70
|
445,300 | 4.70 | 4.70 | 4.50 | 100 | 0 | 0.0 |
11/07/2023 |
4.70
|
751,100 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
10/07/2023 |
4.80
|
214,400 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
07/07/2023 |
4.70
|
565,200 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |