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) |
-0.10 | -3.23% | 182,600 | 0 | 0 |
2.90
3.20
3
|
2 tháng
(2024-07-22) |
-0.30 | -9.09% | 716,200 | 0 | 0 |
2.90
3.30
3
|
3 tháng
(2024-06-20) |
-0.60 | -16.67% | 1,378,000 | 0 | 0 |
2.90
3.60
3
|
6 tháng
(2024-03-22) |
-0.90 | -23.08% | 3,574,886 | 0 | 0 |
2.90
4
3
|
12 tháng
(2023-09-25) |
-1.80 | -37.50% | 8,696,823 | 0 | 0 |
2.90
4.90
3
|
24 tháng
(2022-09-29) |
-2 | -40% | 33,679,980 | 0 | 0 |
2.60
6.30
3
|
36 tháng
(2021-10-04) |
-11.90 | -79.87% | 44,839,873 | 0 | 0 |
2.60
21.80
3
|
60 tháng
(2019-10-15) |
-1.50 | -33.33% | 53,140,676 | -152,090 | -0.5 |
2.60
27.20
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
4.30
|
44,400 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
06/07/2023 |
4.30
|
49,400 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
05/07/2023 |
4.40
|
353,408 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 |
04/07/2023 |
4.20
|
73,746 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
03/07/2023 |
4.10
|
130,611 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
30/06/2023 |
4
|
50,513 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
29/06/2023 |
3.90
|
114,064 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
28/06/2023 |
4.10
|
108,500 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
27/06/2023 |
4.10
|
64,300 | 4 | 4.20 | 4 | 0 | 0 | 0 |
26/06/2023 |
4
|
165,413 | 4.20 | 4.40 | 3.90 | 0 | 0 | 0 |
23/06/2023 |
4.20
|
174,900 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
22/06/2023 |
4.40
|
136,240 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
21/06/2023 |
4.40
|
82,045 | 4.40 | 4.60 | 4.20 | 0 | 0 | 0 |
20/06/2023 |
4.40
|
284,748 | 4.20 | 4.50 | 4 | 0 | 0 | 0 |
19/06/2023 |
4.20
|
198,486 | 4.40 | 4.60 | 4 | 0 | 0 | 0 |
16/06/2023 |
4.40
|
261,883 | 4.50 | 4.80 | 4.30 | 0 | 0 | 0 |
15/06/2023 |
4.50
|
123,771 | 4.60 | 4.80 | 4.30 | 0 | 0 | 0 |
14/06/2023 |
4.60
|
584,754 | 4.90 | 5.30 | 4.50 | 0 | 0 | 0 |
13/06/2023 |
4.90
|
249,102 | 4.40 | 4.90 | 4.70 | 0 | 0 | 0 |
12/06/2023 |
4.40
|
476,157 | 3.90 | 4.40 | 3.90 | 0 | 0 | 0 |
09/06/2023 |
3.90
|
233,941 | 4 | 4 | 3.90 | 0 | 0 | 0 |
08/06/2023 |
4
|
408,515 | 4 | 4.30 | 3.90 | 0 | 0 | 0 |
07/06/2023 |
4
|
287,348 | 4 | 4 | 3.80 | 0 | 0 | 0 |
06/06/2023 |
4
|
168,500 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
05/06/2023 |
3.70
|
268,390 | 3.70 | 4 | 3.60 | 0 | 0 | 0 |
02/06/2023 |
3.70
|
216,301 | 4.20 | 4.20 | 3.60 | 0 | 0 | 0 |
01/06/2023 |
4.20
|
514,589 | 4 | 4.60 | 3.50 | 0 | 0 | 0 |
31/05/2023 |
4
|
368,184 | 3.50 | 4 | 3.70 | 0 | 0 | 0 |
30/05/2023 |
3.50
|
442,674 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
29/05/2023 |
3.20
|
508,140 | 2.80 | 3.20 | 2.90 | 0 | 0 | 0 |
26/05/2023 |
2.80
|
17,300 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
25/05/2023 |
2.80
|
108,220 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
24/05/2023 |
2.80
|
71,880 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
23/05/2023 |
2.80
|
36,700 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
22/05/2023 |
2.80
|
23,600 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
19/05/2023 |
2.80
|
24,100 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
18/05/2023 |
2.70
|
33,600 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
17/05/2023 |
2.80
|
16,830 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
16/05/2023 |
2.80
|
24,480 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
15/05/2023 |
2.80
|
141,400 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
12/05/2023 |
2.70
|
6,704 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
11/05/2023 |
2.70
|
17,446 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
10/05/2023 |
2.70
|
21,201 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
09/05/2023 |
2.60
|
22,871 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
08/05/2023 |
2.70
|
2,001 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
05/05/2023 |
2.70
|
8,500 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
04/05/2023 |
2.70
|
24,700 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
28/04/2023 |
2.70
|
30,072 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
27/04/2023 |
2.60
|
317,200 | 2.80 | 2.80 | 2.50 | 0 | 0 | 0 |
26/04/2023 |
2.80
|
48,700 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
25/04/2023 |
2.70
|
13,872 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
24/04/2023 |
2.80
|
8,065 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
21/04/2023 |
2.80
|
14,500 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
20/04/2023 |
2.80
|
1,666 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
19/04/2023 |
2.70
|
91,923 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
18/04/2023 |
2.80
|
1,805 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
17/04/2023 |
2.80
|
3,201 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
14/04/2023 |
2.80
|
12,400 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
13/04/2023 |
2.80
|
77,601 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
12/04/2023 |
2.90
|
15,701 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
11/04/2023 |
2.90
|
39,232 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
10/04/2023 |
2.80
|
65,200 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
07/04/2023 |
2.80
|
104,449 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
06/04/2023 |
2.90
|
102,000 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
05/04/2023 |
2.80
|
51,593 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
04/04/2023 |
2.70
|
71,800 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
03/04/2023 |
2.60
|
39,600 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
31/03/2023 |
2.60
|
19,107 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
30/03/2023 |
2.70
|
19,229 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
29/03/2023 |
2.70
|
32,700 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
28/03/2023 |
2.60
|
3,118 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
27/03/2023 |
2.70
|
12,208 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
24/03/2023 |
2.70
|
33,500 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
23/03/2023 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
22/03/2023 |
2.70
|
4,238 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
21/03/2023 |
2.70
|
3,900 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
20/03/2023 |
2.60
|
33,100 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
17/03/2023 |
2.60
|
32,450 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
16/03/2023 |
2.70
|
10,911 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
15/03/2023 |
2.70
|
27,300 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
14/03/2023 |
2.70
|
75,100 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
13/03/2023 |
2.70
|
27,770 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
10/03/2023 |
2.70
|
37,705 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
09/03/2023 |
2.70
|
74,700 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
08/03/2023 |
2.60
|
2,800 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
07/03/2023 |
2.60
|
53,838 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
06/03/2023 |
2.80
|
47,900 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
03/03/2023 |
2.70
|
29,000 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
02/03/2023 |
2.80
|
35,000 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
01/03/2023 |
2.70
|
59,400 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
28/02/2023 |
2.70
|
20,105 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
27/02/2023 |
2.70
|
27,900 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
24/02/2023 |
2.80
|
17,440 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
23/02/2023 |
2.80
|
166,300 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
22/02/2023 |
2.80
|
23,100 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
21/02/2023 |
2.80
|
33,583 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
20/02/2023 |
2.80
|
100,300 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
16/02/2023 |
2.70
|
16,700 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
15/02/2023 |
2.70
|
102,826 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
14/02/2023 |
2.80
|
31,700 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |