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) |
0.40 | 13.79% | 4,467,500 | 10,600 | 0.0 |
2.60
3.40
3.30
|
2 tháng
(2024-07-22) |
-0.60 | -15.38% | 9,393,100 | 13,700 | 0.0 |
2.60
3.90
3.30
|
3 tháng
(2024-06-20) |
-0.70 | -17.50% | 14,554,500 | 7,700 | 0.0 |
2.60
4
3.30
|
6 tháng
(2024-03-22) |
0.20 | 6.45% | 39,903,300 | 20,058 | 0.1 |
2.50
4.50
3.30
|
12 tháng
(2023-09-25) |
1.10 | 50% | 68,788,300 | 12,858 | 0.0 |
1.90
4.60
3.30
|
24 tháng
(2022-09-29) |
0.20 | 6.45% | 101,555,761 | 16,158 | 0.0 |
1.40
4.60
3.30
|
36 tháng
(2021-10-04) |
-2.90 | -46.77% | 195,086,338 | 38,758 | 0.2 |
1.40
10.50
3.30
|
60 tháng
(2019-10-15) |
1.80 | 120% | 252,059,645 | 60,558 | 0.3 |
1
10.50
3.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
2.50
|
44,700 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
06/07/2023 |
2.40
|
86,300 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
05/07/2023 |
2.50
|
166,148 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
04/07/2023 |
2.50
|
109,060 | 2.40 | 2.50 | 2.30 | 500 | 0 | 0.0 |
03/07/2023 |
2.40
|
46,748 | 2.40 | 2.50 | 2.40 | 200 | 0 | 0.0 |
30/06/2023 |
2.40
|
56,803 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
29/06/2023 |
2.40
|
56,909 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
28/06/2023 |
2.40
|
56,800 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
27/06/2023 |
2.60
|
63,169 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
26/06/2023 |
2.60
|
188,113 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
23/06/2023 |
2.50
|
127,400 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
22/06/2023 |
2.60
|
11,911 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
21/06/2023 |
2.60
|
54,611 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
20/06/2023 |
2.60
|
222,835 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
19/06/2023 |
2.40
|
239,400 | 2.60 | 2.60 | 2.40 | 500 | 0 | 0.0 |
16/06/2023 |
2.60
|
235,809 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
15/06/2023 |
2.70
|
273,300 | 2.80 | 2.80 | 2.60 | 900 | 0 | 0.0 |
14/06/2023 |
2.80
|
506,543 | 3 | 3 | 2.80 | 0 | 0 | 0 |
13/06/2023 |
3
|
464,988 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
12/06/2023 |
2.90
|
347,600 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
09/06/2023 |
2.80
|
288,085 | 2.90 | 3 | 2.70 | 100 | 0 | 0.0 |
08/06/2023 |
2.90
|
639,417 | 2.70 | 2.90 | 2.70 | 200 | 0 | 0.0 |
07/06/2023 |
2.70
|
672,223 | 2.50 | 2.70 | 2.50 | 0 | 0 | 0 |
06/06/2023 |
2.50
|
474,126 | 2.30 | 2.50 | 2.20 | 0 | 0 | 0 |
05/06/2023 |
2.30
|
256,827 | 2.10 | 2.30 | 2.10 | 0 | 0 | 0 |
02/06/2023 |
2.10
|
726,885 | 2.20 | 2.40 | 2.10 | 0 | 0 | 0 |
01/06/2023 |
2.20
|
616,600 | 2 | 2.20 | 2.10 | 0 | 0 | 0 |
31/05/2023 |
2
|
366,312 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
30/05/2023 |
1.90
|
368,800 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
29/05/2023 |
1.80
|
393,143 | 1.70 | 1.80 | 1.60 | 0 | 500 | -0.0 |
26/05/2023 |
1.70
|
126,010 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
25/05/2023 |
1.70
|
67,713 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
24/05/2023 |
1.60
|
52,100 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
23/05/2023 |
1.60
|
56,900 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
22/05/2023 |
1.70
|
39,300 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
19/05/2023 |
1.70
|
100,400 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
18/05/2023 |
1.70
|
164,700 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
17/05/2023 |
1.70
|
325,800 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
16/05/2023 |
1.70
|
161,746 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
15/05/2023 |
1.80
|
358,600 | 1.70 | 1.80 | 1.70 | 0 | 200 | -0.0 |
12/05/2023 |
1.70
|
191,900 | 1.60 | 1.70 | 1.70 | 0 | 0 | 0 |
11/05/2023 |
1.60
|
317,700 | 1.50 | 1.60 | 1.50 | 0 | 0 | 0 |
10/05/2023 |
1.50
|
26,133 | 1.40 | 1.50 | 1.40 | 0 | 0 | 0 |
09/05/2023 |
1.40
|
13,111 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
08/05/2023 |
1.50
|
254,900 | 1.40 | 1.50 | 1.30 | 0 | 0 | 0 |
05/05/2023 |
1.40
|
45,400 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
04/05/2023 |
1.50
|
50,610 | 1.50 | 1.60 | 1.40 | 100 | 0 | 0.0 |
28/04/2023 |
1.50
|
89,400 | 1.50 | 1.60 | 1.40 | 0 | 0 | 0 |
27/04/2023 |
1.50
|
68,800 | 1.40 | 1.50 | 1.40 | 0 | 0 | 0 |
26/04/2023 |
1.40
|
100,000 | 1.50 | 1.60 | 1.40 | 100 | 0 | 0.0 |
25/04/2023 |
1.50
|
74,100 | 1.50 | 1.60 | 1.50 | 0 | 0 | 0 |
24/04/2023 |
1.50
|
117,400 | 1.60 | 1.70 | 1.50 | 0 | 0 | 0 |
21/04/2023 |
1.60
|
53,301 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
20/04/2023 |
1.60
|
92,700 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
19/04/2023 |
1.60
|
71,210 | 1.70 | 1.70 | 1.60 | 100 | 0 | 0.0 |
18/04/2023 |
1.70
|
22,300 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
17/04/2023 |
1.80
|
87,600 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
14/04/2023 |
1.70
|
31,500 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
13/04/2023 |
1.70
|
27,700 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
12/04/2023 |
1.80
|
60,032 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
11/04/2023 |
1.70
|
25,800 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
10/04/2023 |
1.70
|
145,800 | 1.70 | 1.80 | 1.60 | 100 | 0 | 0.0 |
07/04/2023 |
1.70
|
91,500 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
06/04/2023 |
1.70
|
238,400 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
05/04/2023 |
1.80
|
111,432 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
04/04/2023 |
1.80
|
28,200 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
03/04/2023 |
1.70
|
145,590 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
31/03/2023 |
1.70
|
15,810 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
30/03/2023 |
1.80
|
49,500 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
29/03/2023 |
1.70
|
31,100 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
28/03/2023 |
1.70
|
23,229 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
27/03/2023 |
1.80
|
24,600 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
24/03/2023 |
1.70
|
92,000 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
23/03/2023 |
1.70
|
21,500 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
22/03/2023 |
1.70
|
22,600 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
21/03/2023 |
1.60
|
44,464 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
20/03/2023 |
1.70
|
6,400 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
17/03/2023 |
1.70
|
64,405 | 1.70 | 1.80 | 1.60 | 10,000 | 0 | 0.0 |
16/03/2023 |
1.70
|
27,700 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
15/03/2023 |
1.80
|
20,600 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
14/03/2023 |
1.70
|
57,890 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
13/03/2023 |
1.80
|
62,795 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
10/03/2023 |
1.70
|
7,125 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
09/03/2023 |
1.80
|
5,400 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
08/03/2023 |
1.70
|
3,105 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
07/03/2023 |
1.80
|
12,606 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
06/03/2023 |
1.80
|
10,327 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
03/03/2023 |
1.70
|
72,036 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
02/03/2023 |
1.70
|
45,200 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
01/03/2023 |
1.70
|
27,100 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
28/02/2023 |
1.70
|
36,941 | 1.70 | 1.80 | 1.70 | 100 | 0 | 0.0 |
27/02/2023 |
1.70
|
166,151 | 1.80 | 1.80 | 1.70 | 100 | 0 | 0.0 |
24/02/2023 |
1.80
|
30,600 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
23/02/2023 |
1.80
|
101,000 | 1.90 | 1.90 | 1.80 | 100 | 0 | 0.0 |
22/02/2023 |
1.90
|
128,400 | 1.90 | 2 | 1.80 | 0 | 0 | 0 |
21/02/2023 |
1.90
|
94,800 | 1.90 | 2 | 1.80 | 0 | 0 | 0 |
20/02/2023 |
1.90
|
60,800 | 1.90 | 2 | 1.80 | 100 | 0 | 0.0 |
17/02/2023 |
1.90
|
131,000 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
16/02/2023 |
1.80
|
51,600 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
15/02/2023 |
1.70
|
94,300 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |