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) |
-0.30 | -15.79% | 12,350,300 | -192,400 | -0.3 |
1.50
1.90
1.60
|
2 tháng
(2024-07-22) |
-0.30 | -15.79% | 35,861,700 | -20,200 | -0.0 |
1.50
2
1.60
|
3 tháng
(2024-06-20) |
-0.60 | -27.27% | 44,541,200 | -44,701 | -0.1 |
1.50
2.20
1.60
|
6 tháng
(2024-03-22) |
-1 | -38.46% | 101,348,700 | -90,596 | -0.2 |
1.50
2.80
1.60
|
12 tháng
(2023-09-25) |
-1.40 | -46.67% | 252,622,000 | 100,258 | 0.5 |
1.50
3.10
1.60
|
24 tháng
(2022-09-29) |
-1.70 | -51.52% | 820,481,215 | 280,500 | 0.8 |
1.20
3.90
1.60
|
36 tháng
(2021-10-04) |
-1.80 | -52.94% | 2,084,764,726 | 289,370 | 1.7 |
1.20
14.10
1.60
|
60 tháng
(2019-10-15) |
0.90 | 128.57% | 2,636,332,028 | 313,920 | 1.9 |
0.50
14.10
1.60
|
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
|
575,700 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
24/11/2023 |
2.60
|
1,317,000 | 2.70 | 2.70 | 2.50 | 200 | 0 | 0.0 |
23/11/2023 |
2.70
|
781,600 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
22/11/2023 |
2.70
|
942,700 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
21/11/2023 |
2.80
|
713,400 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
20/11/2023 |
2.80
|
992,300 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
17/11/2023 |
2.80
|
2,839,700 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
16/11/2023 |
2.80
|
695,300 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
15/11/2023 |
2.70
|
2,203,100 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
14/11/2023 |
2.70
|
1,577,900 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
13/11/2023 |
2.80
|
723,100 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
10/11/2023 |
2.70
|
1,179,800 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
09/11/2023 |
2.90
|
1,803,100 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
08/11/2023 |
2.80
|
1,032,500 | 2.60 | 2.80 | 2.50 | 0 | 0 | 0 |
07/11/2023 |
2.60
|
1,061,700 | 2.70 | 2.70 | 2.50 | 20,000 | 0 | 0.1 |
06/11/2023 |
2.70
|
539,500 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
03/11/2023 |
2.70
|
704,800 | 2.80 | 3 | 2.60 | 36,900 | 0 | 0.1 |
02/11/2023 |
2.80
|
1,694,800 | 2.60 | 2.80 | 2.60 | 38,800 | 0 | 0.1 |
01/11/2023 |
2.60
|
1,907,400 | 2.50 | 2.60 | 2.30 | 36,100 | 0 | 0.1 |
31/10/2023 |
2.50
|
902,400 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
30/10/2023 |
2.60
|
558,000 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
27/10/2023 |
2.70
|
713,200 | 2.60 | 2.70 | 2.50 | 200 | 0 | 0.0 |
26/10/2023 |
2.60
|
2,587,600 | 2.80 | 2.80 | 2.50 | 500 | 0 | 0.0 |
25/10/2023 |
2.80
|
512,300 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
24/10/2023 |
2.90
|
713,900 | 2.80 | 2.90 | 2.70 | 4,000 | 0 | 0.0 |
23/10/2023 |
2.80
|
859,100 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
20/10/2023 |
2.90
|
1,132,900 | 2.80 | 2.90 | 2.70 | 100 | 10,000 | -0.0 |
19/10/2023 |
2.80
|
603,100 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
18/10/2023 |
2.90
|
2,108,000 | 3 | 3 | 2.70 | 1,500 | 77,000 | -0.2 |
17/10/2023 |
3
|
1,189,500 | 3.10 | 3.10 | 2.90 | 1,000 | 1,200 | -0.0 |
16/10/2023 |
3.10
|
3,163,000 | 3 | 3.30 | 3 | 77,500 | 0 | 0.2 |
13/10/2023 |
3
|
571,600 | 3 | 3.40 | 2.90 | 300 | 0 | 0.0 |
12/10/2023 |
3
|
1,000,500 | 3 | 3.20 | 2.90 | 1,300 | 0 | 0.0 |
11/10/2023 |
3
|
617,600 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
10/10/2023 |
3.10
|
5,367,400 | 2.80 | 3.10 | 2.70 | 0 | 300 | -0.0 |
09/10/2023 |
2.80
|
735,300 | 2.70 | 2.80 | 2.60 | 500 | 0 | 0.0 |
06/10/2023 |
2.70
|
557,600 | 2.70 | 2.80 | 2.60 | 100 | 0 | 0.0 |
05/10/2023 |
2.70
|
504,800 | 2.80 | 2.80 | 2.60 | 10,000 | 900 | 0.0 |
04/10/2023 |
2.80
|
525,400 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
03/10/2023 |
2.80
|
1,105,900 | 2.90 | 2.90 | 2.70 | 116,500 | 0 | 0.3 |
02/10/2023 |
2.90
|
843,700 | 2.90 | 3 | 2.80 | 600 | 0 | 0.0 |
29/09/2023 |
2.90
|
396,200 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
28/09/2023 |
2.80
|
614,400 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
27/09/2023 |
2.90
|
1,141,500 | 2.90 | 2.90 | 2.70 | 500 | 0 | 0.0 |
26/09/2023 |
2.90
|
1,616,000 | 3 | 3 | 2.80 | 0 | 0 | 0 |
25/09/2023 |
3
|
1,583,900 | 3.10 | 3.30 | 2.80 | 500 | 0 | 0.0 |
22/09/2023 |
3.10
|
2,713,800 | 3.20 | 3.20 | 3 | 1,500 | 0 | 0.0 |
21/09/2023 |
3.20
|
1,631,300 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
20/09/2023 |
3.30
|
958,000 | 3.20 | 3.30 | 3.10 | 500 | 0 | 0.0 |
19/09/2023 |
3.20
|
955,500 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
18/09/2023 |
3.30
|
1,450,200 | 3.30 | 3.30 | 3.10 | 500 | 0 | 0.0 |
15/09/2023 |
3.30
|
838,900 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
14/09/2023 |
3.30
|
1,338,100 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
13/09/2023 |
3.30
|
1,250,800 | 3.30 | 3.40 | 3.20 | 5,900 | 0 | 0.0 |
12/09/2023 |
3.30
|
1,114,900 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
11/09/2023 |
3.30
|
2,988,100 | 3.50 | 3.50 | 3.20 | 700 | 0 | 0.0 |
08/09/2023 |
3.50
|
2,692,500 | 3.50 | 3.50 | 3.30 | 16,200 | 0 | 0.1 |
07/09/2023 |
3.50
|
1,660,600 | 3.60 | 3.60 | 3.40 | 500 | 0 | 0.0 |
06/09/2023 |
3.60
|
2,881,300 | 3.50 | 3.60 | 3.40 | 500 | 8,000 | -0.0 |
05/09/2023 |
3.50
|
2,713,300 | 3.40 | 3.50 | 3.30 | 10,000 | 0 | 0.0 |
31/08/2023 |
3.40
|
1,467,300 | 3.40 | 3.40 | 3.30 | 100 | 0 | 0.0 |
30/08/2023 |
3.40
|
1,335,200 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
29/08/2023 |
3.40
|
1,005,300 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
28/08/2023 |
3.30
|
1,725,200 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
25/08/2023 |
3.20
|
1,429,800 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
24/08/2023 |
3.40
|
706,900 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
23/08/2023 |
3.20
|
1,598,500 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
22/08/2023 |
3.30
|
1,886,400 | 3.30 | 3.40 | 3.10 | 100 | 0 | 0.0 |
21/08/2023 |
3.30
|
2,700,100 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
18/08/2023 |
3.30
|
5,325,600 | 3.60 | 3.60 | 3.20 | 100,700 | 12,000 | 0.3 |
17/08/2023 |
3.60
|
2,772,000 | 3.70 | 3.70 | 3.50 | 5,800 | 0 | 0.0 |
16/08/2023 |
3.70
|
1,057,700 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
15/08/2023 |
3.70
|
1,925,300 | 3.70 | 3.80 | 3.60 | 500 | 0 | 0.0 |
14/08/2023 |
3.70
|
3,041,200 | 3.70 | 3.80 | 3.60 | 100 | 5,000 | -0.0 |
11/08/2023 |
3.70
|
3,902,200 | 3.80 | 3.80 | 3.50 | 100 | 0 | 0.0 |
10/08/2023 |
3.80
|
4,292,000 | 3.90 | 4 | 3.60 | 6,200 | 0 | 0.0 |
09/08/2023 |
3.90
|
4,623,000 | 3.80 | 4 | 3.80 | 500 | 600 | -0.0 |
08/08/2023 |
3.80
|
7,149,400 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
07/08/2023 |
3.70
|
3,638,700 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
04/08/2023 |
3.60
|
2,126,000 | 3.60 | 3.60 | 3.50 | 12,000 | 0 | 0.0 |
03/08/2023 |
3.60
|
2,028,500 | 3.50 | 3.60 | 3.50 | 0 | 143,600 | -0.5 |
02/08/2023 |
3.50
|
2,264,600 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
01/08/2023 |
3.60
|
1,647,300 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
31/07/2023 |
3.70
|
5,270,500 | 3.60 | 3.90 | 3.50 | 8,000 | 4,000 | 0.0 |
28/07/2023 |
3.60
|
2,426,100 | 3.50 | 3.60 | 3.50 | 100 | 0 | 0.0 |
27/07/2023 |
3.50
|
2,509,100 | 3.60 | 3.60 | 3.40 | 100 | 0 | 0.0 |
26/07/2023 |
3.60
|
2,511,600 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
25/07/2023 |
3.60
|
3,193,700 | 3.60 | 3.70 | 3.50 | 900 | 0 | 0.0 |
24/07/2023 |
3.60
|
2,883,300 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
21/07/2023 |
3.50
|
1,476,700 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
20/07/2023 |
3.40
|
1,974,200 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
19/07/2023 |
3.50
|
3,303,800 | 3.60 | 3.60 | 3.40 | 1,000 | 0 | 0.0 |
18/07/2023 |
3.60
|
1,522,000 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
17/07/2023 |
3.70
|
5,996,900 | 3.40 | 3.80 | 3.40 | 0 | 0 | 0 |
14/07/2023 |
3.40
|
1,611,200 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
13/07/2023 |
3.50
|
1,797,100 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
12/07/2023 |
3.40
|
1,458,700 | 3.30 | 3.50 | 3.30 | 0 | 100 | -0.0 |
11/07/2023 |
3.30
|
1,900,200 | 3.50 | 3.50 | 3.30 | 0 | 300 | -0.0 |
10/07/2023 |
3.50
|
4,567,200 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
07/07/2023 |
3.30
|
1,258,000 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |