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) |
-0.05 | -1.74% | 755,600 | -8,900 | -0.0 |
2.74
2.88
2.83
|
2 tháng
(2024-07-22) |
-0.12 | -4.07% | 1,646,200 | -7,030 | -0.0 |
2.74
2.97
2.83
|
3 tháng
(2024-06-20) |
-0.11 | -3.74% | 2,294,800 | -10,130 | -0.0 |
2.74
2.97
2.83
|
6 tháng
(2024-03-22) |
0.33 | 13.20% | 7,584,200 | -22,830 | -0.1 |
2.41
3.47
2.83
|
12 tháng
(2023-09-25) |
-0.53 | -15.77% | 11,298,300 | -33,737 | -0.1 |
2.26
3.53
2.83
|
24 tháng
(2022-09-29) |
-2.29 | -44.74% | 25,213,700 | 25,663 | 0.4 |
2.26
5.12
2.83
|
36 tháng
(2021-10-04) |
-6.03 | -68.06% | 67,973,600 | -47,937 | -0.6 |
2.26
13.22
2.83
|
60 tháng
(2021-03-10) |
-11.45 | -80.19% | 97,132,300 | 54,763 | 0.4 |
2.26
14.92
2.83
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
2.35
|
15,100 | 2.35 | 2.40 | 2.32 | 0 | 0 | 0 |
24/11/2023 |
2.35
|
18,600 | 2.34 | 2.35 | 2.32 | 0 | 0 | 0 |
23/11/2023 |
2.34
|
14,900 | 2.36 | 2.40 | 2.34 | 0 | 0 | 0 |
22/11/2023 |
2.36
|
7,400 | 2.32 | 2.37 | 2.32 | 0 | 0 | 0 |
21/11/2023 |
2.32
|
40,300 | 2.36 | 2.38 | 2.31 | 0 | 0 | 0 |
20/11/2023 |
2.36
|
10,600 | 2.38 | 2.38 | 2.31 | 0 | 0 | 0 |
17/11/2023 |
2.38
|
91,300 | 2.40 | 2.43 | 2.32 | 0 | 0 | 0 |
16/11/2023 |
2.40
|
25,300 | 2.40 | 2.44 | 2.31 | 0 | 0 | 0 |
15/11/2023 |
2.40
|
34,200 | 2.36 | 2.41 | 2.37 | 0 | 0 | 0 |
14/11/2023 |
2.36
|
12,800 | 2.37 | 2.37 | 2.33 | 0 | 0 | 0 |
13/11/2023 |
2.37
|
15,200 | 2.38 | 2.39 | 2.32 | 0 | 0 | 0 |
10/11/2023 |
2.38
|
10,400 | 2.37 | 2.40 | 2.35 | 0 | 0 | 0 |
09/11/2023 |
2.37
|
65,100 | 2.33 | 2.39 | 2.30 | 0 | 0 | 0 |
08/11/2023 |
2.33
|
12,700 | 2.32 | 2.33 | 2.25 | 0 | 0 | 0 |
07/11/2023 |
2.32
|
26,200 | 2.27 | 2.33 | 2.25 | 0 | 0 | 0 |
06/11/2023 |
2.27
|
27,000 | 2.31 | 2.38 | 2.26 | 0 | 0 | 0 |
03/11/2023 |
2.31
|
48,500 | 2.37 | 2.38 | 2.30 | 0 | 0 | 0 |
02/11/2023 |
2.37
|
41,700 | 2.26 | 2.38 | 2.30 | 0 | 0 | 0 |
01/11/2023 |
2.26
|
113,900 | 2.29 | 2.29 | 2.13 | 0 | 0 | 0 |
31/10/2023 |
2.29
|
183,000 | 2.46 | 2.57 | 2.29 | 0 | 0 | 0 |
30/10/2023 |
2.46
|
55,100 | 2.64 | 2.75 | 2.46 | 0 | 0 | 0 |
27/10/2023 |
2.64
|
71,000 | 2.83 | 2.83 | 2.64 | 0 | 0 | 0 |
26/10/2023 |
2.83
|
52,800 | 3.04 | 3.04 | 2.83 | 0 | 0 | 0 |
25/10/2023 |
3.04
|
9,000 | 3.02 | 3.04 | 2.95 | 0 | 0 | 0 |
24/10/2023 |
3.02
|
10,900 | 3.06 | 3.06 | 2.93 | 0 | 0 | 0 |
23/10/2023 |
3.06
|
4,900 | 3.06 | 3.06 | 3 | 0 | 0 | 0 |
20/10/2023 |
3.06
|
13,700 | 3 | 3.06 | 2.88 | 0 | 0 | 0 |
19/10/2023 |
3
|
24,600 | 3.01 | 3.01 | 2.83 | 0 | 0 | 0 |
18/10/2023 |
3.01
|
14,200 | 3.13 | 3.13 | 3.01 | 0 | 0 | 0 |
17/10/2023 |
3.13
|
25,600 | 3.13 | 3.15 | 3.10 | 0 | 0 | 0 |
16/10/2023 |
3.13
|
23,900 | 3.18 | 3.18 | 3.12 | 0 | 0 | 0 |
13/10/2023 |
3.18
|
8,800 | 3.18 | 3.19 | 3.18 | 0 | 0 | 0 |
12/10/2023 |
3.18
|
42,800 | 3.21 | 3.27 | 3.17 | 0 | 0 | 0 |
11/10/2023 |
3.21
|
11,000 | 3.24 | 3.27 | 3.15 | 0 | 0 | 0 |
10/10/2023 |
3.24
|
18,000 | 3.25 | 3.27 | 3.20 | 0 | 0 | 0 |
09/10/2023 |
3.25
|
24,000 | 3.25 | 3.31 | 3.14 | 0 | 0 | 0 |
06/10/2023 |
3.25
|
11,700 | 3.26 | 3.26 | 3.14 | 0 | 0 | 0 |
05/10/2023 |
3.26
|
90,900 | 3.27 | 3.28 | 3.05 | 0 | 0 | 0 |
04/10/2023 |
3.27
|
88,400 | 3.34 | 3.34 | 3.27 | 0 | 19,000 | -0.1 |
03/10/2023 |
3.34
|
20,400 | 3.50 | 3.50 | 3.31 | 1,000 | 0 | 0.0 |
02/10/2023 |
3.50
|
4,100 | 3.48 | 3.50 | 3.34 | 0 | 0 | 0 |
29/09/2023 |
3.48
|
6,300 | 3.53 | 3.53 | 3.30 | 0 | 0 | 0 |
28/09/2023 |
3.53
|
17,500 | 3.41 | 3.53 | 3.30 | 0 | 0 | 0 |
27/09/2023 |
3.41
|
5,600 | 3.37 | 3.55 | 3.35 | 0 | 0 | 0 |
26/09/2023 |
3.37
|
19,200 | 3.36 | 3.40 | 3.32 | 0 | 0 | 0 |
25/09/2023 |
3.36
|
63,600 | 3.45 | 3.59 | 3.36 | 0 | 0 | 0 |
22/09/2023 |
3.45
|
46,400 | 3.56 | 3.57 | 3.41 | 0 | 800 | -0.0 |
21/09/2023 |
3.56
|
43,800 | 3.56 | 3.65 | 3.53 | 0 | 0 | 0 |
20/09/2023 |
3.56
|
38,800 | 3.60 | 3.68 | 3.51 | 0 | 0 | 0 |
19/09/2023 |
3.60
|
11,500 | 3.61 | 3.61 | 3.56 | 0 | 0 | 0 |
18/09/2023 |
3.61
|
10,000 | 3.61 | 3.75 | 3.61 | 0 | 0 | 0 |
15/09/2023 |
3.61
|
18,600 | 3.63 | 3.69 | 3.60 | 0 | 0 | 0 |
14/09/2023 |
3.63
|
86,600 | 3.74 | 3.78 | 3.60 | 2,000 | 0 | 0.0 |
13/09/2023 |
3.74
|
15,400 | 3.82 | 3.82 | 3.74 | 0 | 0 | 0 |
12/09/2023 |
3.82
|
22,100 | 3.82 | 3.82 | 3.70 | 0 | 0 | 0 |
11/09/2023 |
3.82
|
62,000 | 3.83 | 3.84 | 3.71 | 0 | 0 | 0 |
08/09/2023 |
3.83
|
119,100 | 3.84 | 3.84 | 3.77 | 0 | 0 | 0 |
07/09/2023 |
3.84
|
37,000 | 3.73 | 3.90 | 3.75 | 0 | 0 | 0 |
06/09/2023 |
3.73
|
75,900 | 3.68 | 3.73 | 3.61 | 0 | 0 | 0 |
05/09/2023 |
3.68
|
38,300 | 3.68 | 3.70 | 3.60 | 0 | 0 | 0 |
31/08/2023 |
3.68
|
11,700 | 3.61 | 3.69 | 3.61 | 0 | 0 | 0 |
30/08/2023 |
3.61
|
10,800 | 3.68 | 3.68 | 3.61 | 0 | 0 | 0 |
29/08/2023 |
3.68
|
24,700 | 3.67 | 3.72 | 3.60 | 0 | 0 | 0 |
28/08/2023 |
3.67
|
5,400 | 3.68 | 3.69 | 3.67 | 0 | 0 | 0 |
25/08/2023 |
3.68
|
2,600 | 3.69 | 3.69 | 3.64 | 0 | 0 | 0 |
24/08/2023 |
3.69
|
13,100 | 3.69 | 3.69 | 3.58 | 100 | 0 | 0.0 |
23/08/2023 |
3.69
|
13,200 | 3.66 | 3.75 | 3.60 | 0 | 0 | 0 |
22/08/2023 |
3.66
|
12,000 | 3.65 | 3.70 | 3.51 | 0 | 0 | 0 |
21/08/2023 |
3.65
|
17,200 | 3.72 | 3.72 | 3.48 | 2,000 | 0 | 0.0 |
18/08/2023 |
3.72
|
40,500 | 3.88 | 3.88 | 3.61 | 2,000 | 0 | 0.0 |
17/08/2023 |
3.88
|
18,900 | 3.91 | 3.91 | 3.81 | 0 | 0 | 0 |
16/08/2023 |
3.91
|
19,700 | 3.89 | 3.94 | 3.86 | 0 | 300 | -0.0 |
15/08/2023 |
3.89
|
23,600 | 3.92 | 3.97 | 3.84 | 0 | 0 | 0 |
14/08/2023 |
3.92
|
24,200 | 4 | 4 | 3.87 | 0 | 0 | 0 |
11/08/2023 |
4
|
34,200 | 4.05 | 4.08 | 3.85 | 0 | 0 | 0 |
10/08/2023 |
4.05
|
27,700 | 4.09 | 4.10 | 3.92 | 0 | 0 | 0 |
09/08/2023 |
4.09
|
108,200 | 3.98 | 4.09 | 3.92 | 0 | 0 | 0 |
08/08/2023 |
3.98
|
80,000 | 3.78 | 3.98 | 3.78 | 100 | 0 | 0.0 |
07/08/2023 |
3.78
|
100,900 | 3.67 | 3.78 | 3.70 | 0 | 0 | 0 |
04/08/2023 |
3.67
|
40,800 | 3.66 | 3.67 | 3.62 | 0 | 0 | 0 |
03/08/2023 |
3.66
|
33,000 | 3.65 | 3.70 | 3.65 | 0 | 0 | 0 |
02/08/2023 |
3.65
|
37,100 | 3.70 | 3.70 | 3.63 | 0 | 0 | 0 |
01/08/2023 |
3.70
|
34,300 | 3.71 | 3.71 | 3.63 | 0 | 0 | 0 |
31/07/2023 |
3.71
|
64,500 | 3.69 | 3.72 | 3.68 | 0 | 0 | 0 |
28/07/2023 |
3.69
|
15,600 | 3.69 | 3.70 | 3.63 | 0 | 0 | 0 |
27/07/2023 |
3.69
|
65,600 | 3.70 | 3.75 | 3.50 | 2,000 | 0 | 0.0 |
26/07/2023 |
3.70
|
22,500 | 3.69 | 3.77 | 3.67 | 0 | 0 | 0 |
25/07/2023 |
3.69
|
24,400 | 3.70 | 3.75 | 3.65 | 0 | 0 | 0 |
24/07/2023 |
3.70
|
51,300 | 3.70 | 3.71 | 3.65 | 0 | 0 | 0 |
21/07/2023 |
3.70
|
30,400 | 3.71 | 3.77 | 3.66 | 0 | 0 | 0 |
20/07/2023 |
3.71
|
10,100 | 3.66 | 3.74 | 3.70 | 0 | 0 | 0 |
19/07/2023 |
3.66
|
36,700 | 3.71 | 3.83 | 3.66 | 0 | 0 | 0 |
18/07/2023 |
3.71
|
27,200 | 3.76 | 3.85 | 3.67 | 0 | 200 | -0.0 |
17/07/2023 |
3.76
|
10,400 | 3.69 | 3.85 | 3.70 | 0 | 0 | 0 |
14/07/2023 |
3.69
|
55,000 | 3.70 | 3.74 | 3.63 | 0 | 0 | 0 |
13/07/2023 |
3.70
|
16,500 | 3.67 | 3.74 | 3.57 | 200 | 0 | 0.0 |
12/07/2023 |
3.67
|
21,900 | 3.70 | 3.74 | 3.67 | 0 | 0 | 0 |
11/07/2023 |
3.70
|
38,000 | 3.70 | 3.72 | 3.62 | 0 | 0 | 0 |
10/07/2023 |
3.70
|
23,900 | 3.64 | 3.73 | 3.64 | 0 | 0 | 0 |
07/07/2023 |
3.64
|
11,800 | 3.64 | 3.69 | 3.49 | 0 | 0 | 0 |