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) |
0.70 | 28% | 4,629,000 | 0 | 0 |
2.50
3.30
3.20
|
2 tháng
(2024-07-22) |
0.30 | 10.34% | 6,571,800 | 0 | 0 |
2.40
3.30
3.20
|
3 tháng
(2024-06-20) |
0.20 | 6.67% | 9,860,800 | 0 | 0 |
2.40
3.30
3.20
|
6 tháng
(2024-03-22) |
0 | 0% | 23,764,400 | 0 | 0 |
2.40
3.40
3.20
|
12 tháng
(2023-09-25) |
0.20 | 6.67% | 49,331,500 | 0 | 0 |
2.40
3.80
3.20
|
24 tháng
(2022-09-29) |
-1 | -23.81% | 115,446,035 | 0 | 0 |
1.80
4.20
3.20
|
36 tháng
(2021-10-04) |
-5.30 | -62.35% | 254,440,769 | -21,700 | -0.1 |
1.80
11.40
3.20
|
60 tháng
(2019-10-15) |
0.92 | 40.35% | 397,343,725 | 8,900 | -0.2 |
1.71
11.40
3.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
2.60
|
29,200 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
24/11/2023 |
2.60
|
184,700 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
23/11/2023 |
2.70
|
24,000 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
22/11/2023 |
2.70
|
78,800 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
21/11/2023 |
2.70
|
76,100 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
20/11/2023 |
2.70
|
26,800 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
17/11/2023 |
2.70
|
68,000 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
16/11/2023 |
2.70
|
55,100 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
15/11/2023 |
2.60
|
25,700 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
14/11/2023 |
2.60
|
138,600 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
13/11/2023 |
2.60
|
71,100 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
10/11/2023 |
2.70
|
20,700 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
09/11/2023 |
2.70
|
131,500 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
08/11/2023 |
2.70
|
137,300 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
07/11/2023 |
2.60
|
60,300 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
06/11/2023 |
2.60
|
82,400 | 2.50 | 2.70 | 2.50 | 0 | 0 | 0 |
03/11/2023 |
2.50
|
144,800 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
02/11/2023 |
2.60
|
181,100 | 2.50 | 2.70 | 2.40 | 0 | 0 | 0 |
01/11/2023 |
2.50
|
63,700 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
31/10/2023 |
2.50
|
74,900 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
30/10/2023 |
2.40
|
34,400 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
27/10/2023 |
2.40
|
54,200 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
26/10/2023 |
2.50
|
178,100 | 2.60 | 2.70 | 2.40 | 0 | 0 | 0 |
25/10/2023 |
2.60
|
103,800 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
24/10/2023 |
2.60
|
102,400 | 2.50 | 2.70 | 2.50 | 0 | 0 | 0 |
23/10/2023 |
2.50
|
115,200 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
20/10/2023 |
2.70
|
257,400 | 2.50 | 2.70 | 2.30 | 0 | 0 | 0 |
19/10/2023 |
2.50
|
796,900 | 2.70 | 2.80 | 2.50 | 0 | 0 | 0 |
18/10/2023 |
2.70
|
47,200 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
17/10/2023 |
2.80
|
91,500 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
16/10/2023 |
2.80
|
95,900 | 3 | 3 | 2.80 | 0 | 0 | 0 |
13/10/2023 |
3
|
69,900 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
12/10/2023 |
2.90
|
398,700 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
11/10/2023 |
2.80
|
190,500 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
10/10/2023 |
2.80
|
278,000 | 2.70 | 2.90 | 2.60 | 0 | 0 | 0 |
09/10/2023 |
2.70
|
64,400 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
06/10/2023 |
2.70
|
17,900 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
05/10/2023 |
2.70
|
80,000 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
04/10/2023 |
2.80
|
68,600 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
03/10/2023 |
2.70
|
511,600 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
02/10/2023 |
2.90
|
108,000 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
29/09/2023 |
2.90
|
103,600 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
28/09/2023 |
2.80
|
196,200 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
27/09/2023 |
2.90
|
350,700 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
26/09/2023 |
2.90
|
396,200 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
25/09/2023 |
3
|
249,300 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
22/09/2023 |
3.10
|
218,300 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
21/09/2023 |
3.20
|
199,000 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
20/09/2023 |
3.20
|
350,200 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
19/09/2023 |
3.10
|
120,600 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
18/09/2023 |
3.10
|
150,300 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
15/09/2023 |
3
|
72,900 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
14/09/2023 |
3.10
|
119,000 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
13/09/2023 |
3.10
|
134,100 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
12/09/2023 |
3.20
|
139,700 | 3 | 3.20 | 3 | 0 | 0 | 0 |
11/09/2023 |
3
|
209,300 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
08/09/2023 |
3.20
|
211,700 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
07/09/2023 |
3.20
|
104,900 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
06/09/2023 |
3.20
|
269,800 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
05/09/2023 |
3.10
|
142,400 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
31/08/2023 |
3.10
|
140,300 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
30/08/2023 |
3.20
|
54,200 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
29/08/2023 |
3.10
|
136,900 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
28/08/2023 |
3.20
|
85,000 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
25/08/2023 |
3.10
|
67,400 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
24/08/2023 |
3.10
|
82,900 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
23/08/2023 |
3.10
|
75,300 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
22/08/2023 |
3.10
|
176,500 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
21/08/2023 |
3.20
|
148,200 | 3 | 3.20 | 3 | 0 | 0 | 0 |
18/08/2023 |
3
|
698,700 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
17/08/2023 |
3.30
|
86,400 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
16/08/2023 |
3.40
|
79,100 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
15/08/2023 |
3.40
|
278,300 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
14/08/2023 |
3.50
|
252,500 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
11/08/2023 |
3.40
|
484,400 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
10/08/2023 |
3.40
|
1,187,900 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
09/08/2023 |
3.60
|
794,100 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
08/08/2023 |
3.40
|
488,700 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
07/08/2023 |
3.20
|
563,300 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
04/08/2023 |
3.20
|
253,500 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
03/08/2023 |
3.20
|
264,200 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
02/08/2023 |
3.30
|
141,000 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
01/08/2023 |
3.30
|
205,400 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
31/07/2023 |
3.40
|
535,800 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
28/07/2023 |
3.40
|
726,500 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
27/07/2023 |
3.20
|
507,600 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
26/07/2023 |
3.30
|
71,100 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
25/07/2023 |
3.30
|
414,400 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
24/07/2023 |
3.30
|
327,600 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
21/07/2023 |
3.20
|
244,600 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
20/07/2023 |
3.20
|
400,100 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
19/07/2023 |
3.10
|
128,800 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
18/07/2023 |
3.30
|
178,600 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
17/07/2023 |
3.30
|
409,100 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
14/07/2023 |
3.10
|
216,000 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
13/07/2023 |
3.10
|
153,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
12/07/2023 |
3.10
|
262,800 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
11/07/2023 |
3.20
|
245,000 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
10/07/2023 |
3.10
|
216,800 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
07/07/2023 |
3.20
|
724,000 | 3.10 | 3.20 | 2.90 | 0 | 0 | 0 |