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) |
0.01 | 0.37% | 936,700 | 6,000 | 0.0 |
2.66
2.79
2.72
|
2 tháng
(2024-07-22) |
-0.22 | -7.48% | 2,405,400 | 5,000 | 0.0 |
2.58
2.94
2.72
|
3 tháng
(2024-06-20) |
-0.41 | -13.10% | 7,820,300 | 9,000 | 0.0 |
2.58
3.52
2.72
|
6 tháng
(2024-03-22) |
-0.23 | -7.80% | 23,355,100 | 9,100 | 0.0 |
2.58
3.52
2.72
|
12 tháng
(2023-09-25) |
-0.58 | -17.58% | 33,401,400 | 4,000 | -0.0 |
2.58
3.52
2.72
|
24 tháng
(2022-09-29) |
-2.20 | -44.72% | 91,922,000 | -60,904 | -0.1 |
2.04
4.92
2.72
|
36 tháng
(2021-10-04) |
-4.30 | -61.25% | 301,764,600 | -792,511 | -5.6 |
2.04
15
2.72
|
60 tháng
(2019-10-15) |
0.30 | 12.56% | 541,503,600 | -955,001 | -3.3 |
1.74
15
2.72
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
3.50
|
212,500 | 3.56 | 3.60 | 3.34 | 0 | 0 | 0 |
06/07/2023 |
3.56
|
178,800 | 3.65 | 3.69 | 3.51 | 0 | 0 | 0 |
05/07/2023 |
3.65
|
82,800 | 3.64 | 3.73 | 3.63 | 0 | 0 | 0 |
04/07/2023 |
3.64
|
82,900 | 3.63 | 3.68 | 3.62 | 0 | 0 | 0 |
03/07/2023 |
3.63
|
127,100 | 3.62 | 3.70 | 3.61 | 0 | 0 | 0 |
30/06/2023 |
3.62
|
152,600 | 3.69 | 3.74 | 3.59 | 0 | 0 | 0 |
29/06/2023 |
3.69
|
146,900 | 3.75 | 3.75 | 3.69 | 0 | 0 | 0 |
28/06/2023 |
3.75
|
288,100 | 3.75 | 3.82 | 3.72 | 0 | 0 | 0 |
27/06/2023 |
3.75
|
218,800 | 3.82 | 3.82 | 3.70 | 1,000 | 0 | 0.0 |
26/06/2023 |
3.82
|
221,300 | 3.83 | 3.87 | 3.70 | 0 | 0 | 0 |
23/06/2023 |
3.83
|
257,100 | 3.78 | 3.84 | 3.76 | 0 | 0 | 0 |
22/06/2023 |
3.78
|
157,200 | 3.77 | 3.85 | 3.77 | 0 | 0 | 0 |
21/06/2023 |
3.77
|
184,200 | 3.78 | 3.86 | 3.77 | 0 | 0 | 0 |
20/06/2023 |
3.78
|
161,900 | 3.69 | 3.85 | 3.67 | 0 | 0 | 0 |
19/06/2023 |
3.69
|
260,200 | 3.70 | 3.78 | 3.66 | 0 | 0 | 0 |
16/06/2023 |
3.70
|
483,900 | 3.89 | 3.95 | 3.70 | 0 | 0 | 0 |
15/06/2023 |
3.89
|
413,400 | 4 | 4 | 3.88 | 0 | 0 | 0 |
14/06/2023 |
4
|
987,000 | 4.08 | 4.29 | 4 | 2,000 | 0 | 0.0 |
13/06/2023 |
4.08
|
681,800 | 3.82 | 4.08 | 3.89 | 0 | 0 | 0 |
12/06/2023 |
3.82
|
288,300 | 3.79 | 3.84 | 3.75 | 300 | 0 | 0.0 |
09/06/2023 |
3.79
|
411,500 | 3.90 | 3.95 | 3.78 | 100 | 0 | 0.0 |
08/06/2023 |
3.90
|
828,200 | 3.78 | 3.98 | 3.73 | 23,700 | 0 | 0.1 |
07/06/2023 |
3.78
|
618,100 | 3.70 | 3.84 | 3.72 | 800 | 0 | 0.0 |
06/06/2023 |
3.70
|
505,300 | 3.59 | 3.70 | 3.58 | 0 | 0 | 0 |
05/06/2023 |
3.59
|
365,000 | 3.60 | 3.74 | 3.56 | 1,000 | 0 | 0.0 |
02/06/2023 |
3.60
|
750,900 | 3.77 | 3.89 | 3.58 | 1,000 | 0 | 0.0 |
01/06/2023 |
3.77
|
1,441,300 | 3.56 | 3.80 | 3.70 | 0 | 0 | 0 |
31/05/2023 |
3.56
|
1,041,800 | 3.33 | 3.56 | 3.33 | 0 | 0 | 0 |
30/05/2023 |
3.33
|
490,200 | 3.30 | 3.46 | 3.27 | 0 | 0 | 0 |
29/05/2023 |
3.30
|
391,100 | 3.17 | 3.33 | 3.21 | 0 | 0 | 0 |
26/05/2023 |
3.17
|
296,500 | 3.10 | 3.20 | 3.11 | 0 | 0 | 0 |
25/05/2023 |
3.10
|
178,100 | 3.14 | 3.18 | 3.10 | 0 | 0 | 0 |
24/05/2023 |
3.14
|
178,400 | 3.18 | 3.20 | 3.11 | 0 | 0 | 0 |
23/05/2023 |
3.18
|
119,900 | 3.22 | 3.27 | 3.16 | 0 | 0 | 0 |
22/05/2023 |
3.22
|
280,800 | 3.19 | 3.30 | 3.16 | 0 | 0 | 0 |
19/05/2023 |
3.19
|
170,400 | 3.17 | 3.19 | 3.15 | 0 | 0 | 0 |
18/05/2023 |
3.17
|
316,100 | 3.20 | 3.21 | 3.15 | 0 | 0 | 0 |
17/05/2023 |
3.20
|
296,800 | 3.19 | 3.24 | 3.19 | 1,300 | 0 | 0.0 |
16/05/2023 |
3.19
|
285,100 | 3.15 | 3.30 | 3.16 | 0 | 0 | 0 |
15/05/2023 |
3.15
|
585,100 | 3.16 | 3.28 | 3.15 | 0 | 0 | 0 |
12/05/2023 |
3.16
|
146,900 | 3.16 | 3.18 | 3.12 | 1,000 | 0 | 0.0 |
11/05/2023 |
3.16
|
418,700 | 3.07 | 3.24 | 3.08 | 0 | 0 | 0 |
10/05/2023 |
3.07
|
380,700 | 2.99 | 3.08 | 2.97 | 0 | 0 | 0 |
09/05/2023 |
2.99
|
209,600 | 2.97 | 3.05 | 2.97 | 0 | 0 | 0 |
08/05/2023 |
2.97
|
155,600 | 2.92 | 3 | 2.91 | 0 | 0 | 0 |
05/05/2023 |
2.92
|
53,800 | 2.91 | 2.92 | 2.89 | 0 | 0 | 0 |
04/05/2023 |
2.91
|
115,600 | 2.90 | 2.91 | 2.89 | 0 | 0 | 0 |
28/04/2023 |
2.90
|
90,600 | 2.89 | 2.93 | 2.89 | 0 | 0 | 0 |
27/04/2023 |
2.89
|
34,500 | 2.90 | 2.94 | 2.88 | 0 | 0 | 0 |
26/04/2023 |
2.90
|
48,600 | 2.92 | 2.92 | 2.89 | 300 | 0 | 0.0 |
25/04/2023 |
2.92
|
137,800 | 2.92 | 2.95 | 2.80 | 0 | 0 | -0.0 |
24/04/2023 |
2.92
|
45,000 | 2.89 | 3.03 | 2.91 | 0 | 0 | -0.0 |
21/04/2023 |
2.89
|
49,900 | 2.90 | 2.91 | 2.89 | 0 | 0 | -0.0 |
20/04/2023 |
2.90
|
86,500 | 2.91 | 2.92 | 2.87 | 0 | 0 | 0 |
19/04/2023 |
2.91
|
46,700 | 2.95 | 2.96 | 2.90 | 0 | 0 | -0.0 |
18/04/2023 |
2.95
|
113,000 | 2.92 | 2.96 | 2.90 | 0 | 0 | -0.0 |
17/04/2023 |
2.92
|
52,500 | 2.93 | 2.95 | 2.90 | 0 | 0 | -0.0 |
14/04/2023 |
2.93
|
117,700 | 2.95 | 3 | 2.93 | 0 | 0 | -0.0 |
13/04/2023 |
2.95
|
117,000 | 2.99 | 3.02 | 2.91 | 0 | 0 | -0.0 |
12/04/2023 |
2.99
|
79,800 | 2.97 | 3 | 2.96 | 0 | 0 | 0 |
11/04/2023 |
2.97
|
69,700 | 2.96 | 2.98 | 2.93 | 0 | 0 | -0.0 |
10/04/2023 |
2.96
|
164,900 | 3 | 3.02 | 2.95 | 0 | 0 | -0.0 |
07/04/2023 |
3
|
57,900 | 3.05 | 3.05 | 2.98 | 0 | 0 | -0.0 |
06/04/2023 |
3.05
|
255,700 | 3 | 3.10 | 3 | 0 | 0 | -0.0 |
05/04/2023 |
3
|
227,200 | 2.94 | 3.03 | 2.92 | 0 | 0 | -0.0 |
04/04/2023 |
2.94
|
199,700 | 2.89 | 2.94 | 2.88 | 0 | 2,700 | -0.0 |
03/04/2023 |
2.89
|
175,100 | 2.88 | 2.91 | 2.88 | 0 | 0 | 0.0 |
31/03/2023 |
2.88
|
47,600 | 2.90 | 2.90 | 2.86 | 0 | 0 | 0.0 |
30/03/2023 |
2.90
|
47,300 | 2.89 | 2.92 | 2.89 | 0 | 0 | 0.0 |
29/03/2023 |
2.89
|
86,200 | 2.91 | 2.91 | 2.88 | 0 | 0 | 0.0 |
28/03/2023 |
2.91
|
92,500 | 2.89 | 2.94 | 2.91 | 0 | 0 | 0.0 |
27/03/2023 |
2.89
|
177,500 | 2.92 | 2.95 | 2.89 | 500 | 0 | 0.0 |
24/03/2023 |
2.92
|
135,700 | 2.92 | 2.95 | 2.90 | 500 | 0 | 0.0 |
23/03/2023 |
2.92
|
76,800 | 2.94 | 2.95 | 2.91 | 0 | 0 | 0 |
22/03/2023 |
2.94
|
65,200 | 2.92 | 3 | 2.92 | 0 | 0 | 0 |
21/03/2023 |
2.92
|
42,700 | 2.95 | 3 | 2.89 | 0 | 0 | -0.0 |
20/03/2023 |
2.95
|
102,200 | 2.92 | 2.95 | 2.85 | 0 | 0 | 0.0 |
17/03/2023 |
2.92
|
35,800 | 2.95 | 3 | 2.92 | 0 | 0 | 0.0 |
16/03/2023 |
2.95
|
36,500 | 2.99 | 3.01 | 2.93 | 0 | 0 | 0.0 |
15/03/2023 |
2.99
|
64,500 | 2.91 | 3 | 2.92 | 200 | 0 | 0.0 |
14/03/2023 |
2.91
|
30,900 | 3 | 3 | 2.91 | 0 | 1,000 | -0.0 |
13/03/2023 |
3
|
69,300 | 3.05 | 3.05 | 2.86 | 0 | 0 | 0.0 |
10/03/2023 |
3.05
|
174,800 | 2.97 | 3.12 | 3 | 2,700 | 0 | 0.0 |
09/03/2023 |
2.97
|
90,500 | 2.98 | 3 | 2.97 | 0 | 0 | -0.0 |
08/03/2023 |
2.98
|
60,800 | 2.95 | 2.98 | 2.92 | 0 | 0 | -0.0 |
07/03/2023 |
2.95
|
28,000 | 2.95 | 2.96 | 2.94 | 0 | 0 | -0.0 |
06/03/2023 |
2.95
|
86,000 | 2.96 | 3 | 2.95 | 0 | 0 | -0.0 |
03/03/2023 |
2.96
|
50,700 | 2.97 | 2.97 | 2.95 | 0 | 0 | -0.0 |
02/03/2023 |
2.97
|
82,600 | 2.99 | 3 | 2.96 | 0 | 0 | -0.0 |
01/03/2023 |
2.99
|
90,100 | 2.97 | 3.01 | 2.92 | 0 | 0 | -0.0 |
28/02/2023 |
2.97
|
110,300 | 2.97 | 3.01 | 2.92 | 0 | 0 | -0.0 |
27/02/2023 |
2.97
|
188,400 | 2.99 | 2.99 | 2.90 | 0 | 0 | -0.0 |
24/02/2023 |
2.99
|
113,700 | 3.03 | 3.05 | 2.97 | 0 | 0 | -0.0 |
23/02/2023 |
3.03
|
67,800 | 3.06 | 3.06 | 2.98 | 0 | 0 | -0.0 |
22/02/2023 |
3.06
|
154,100 | 3.19 | 3.19 | 3.04 | 0 | 0 | -0.0 |
21/02/2023 |
3.19
|
129,700 | 3.14 | 3.25 | 3.09 | 0 | 0 | -0.0 |
20/02/2023 |
3.14
|
211,000 | 3 | 3.14 | 3.01 | 0 | 0 | -0.0 |
17/02/2023 |
3
|
104,500 | 2.98 | 3.05 | 2.97 | 0 | 0 | -0.0 |
16/02/2023 |
2.98
|
48,900 | 2.97 | 3.05 | 2.96 | 0 | 0 | -0.0 |
15/02/2023 |
2.97
|
46,400 | 2.92 | 2.99 | 2.94 | 0 | 0 | -0.0 |