Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1 | -27.03% | 21,321,700 | -92,100 | -0.3 |
2.70
3.70
2.70
|
2 tháng
(2024-07-22) |
-1.80 | -40% | 33,154,500 | -280,000 | -1.1 |
2.70
4.50
2.70
|
3 tháng
(2024-06-24) |
-2 | -42.55% | 38,949,800 | -384,100 | -1.6 |
2.70
4.80
2.70
|
6 tháng
(2024-03-25) |
-2.50 | -48.08% | 68,829,115 | -691,800 | -3.1 |
2.70
5.30
2.70
|
12 tháng
(2023-09-26) |
-2.70 | -50% | 183,791,561 | 107,678 | 0.5 |
2.70
5.80
2.70
|
24 tháng
(2022-10-03) |
-10.80 | -80% | 574,463,751 | 340,321 | 1.6 |
2.70
13.50
2.70
|
36 tháng
(2021-10-06) |
-16.26 | -85.76% | 680,674,283 | -1,072,480 | -31.6 |
2.70
31.81
2.70
|
60 tháng
(2019-10-17) |
-12.71 | -82.48% | 776,213,448 | -1,007,256 | -30.7 |
2.70
31.81
2.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2023 |
6.30
|
3,210,300 | 5.90 | 6.40 | 5.90 | 0 | 0 | 0 |
07/07/2023 |
5.90
|
1,291,500 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
06/07/2023 |
5.90
|
1,437,500 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
05/07/2023 |
6
|
1,287,863 | 6 | 6.20 | 5.90 | 2,050 | 0 | 0.0 |
04/07/2023 |
6
|
2,165,000 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
03/07/2023 |
5.70
|
301,403 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
30/06/2023 |
5.70
|
1,230,701 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
29/06/2023 |
5.70
|
870,481 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
28/06/2023 |
5.80
|
2,010,354 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
27/06/2023 |
5.80
|
979,061 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
26/06/2023 |
5.70
|
1,330,941 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
23/06/2023 |
5.80
|
1,202,967 | 5.90 | 6.10 | 5.80 | 0 | 0 | 0 |
22/06/2023 |
5.90
|
378,335 | 5.80 | 6 | 5.90 | 0 | 0 | 0 |
21/06/2023 |
5.80
|
959,145 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
20/06/2023 |
5.70
|
928,889 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
19/06/2023 |
5.50
|
2,639,579 | 5.90 | 6 | 5.50 | 6,000 | 0 | 0.0 |
16/06/2023 |
5.90
|
1,248,544 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
15/06/2023 |
6
|
2,055,316 | 6.10 | 6.20 | 5.80 | 1,000 | 0 | 0.0 |
14/06/2023 |
6.10
|
2,646,802 | 6.30 | 6.50 | 6 | 1,000 | 0 | 0.0 |
13/06/2023 |
6.30
|
2,422,438 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
12/06/2023 |
6.30
|
1,660,600 | 6 | 6.30 | 6 | 5,000 | 0 | 0.0 |
09/06/2023 |
6
|
1,385,998 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
08/06/2023 |
6.10
|
3,670,197 | 6.50 | 6.70 | 6.10 | 30,100 | 0 | 0.2 |
07/06/2023 |
6.50
|
3,861,605 | 6 | 6.60 | 6.20 | 0 | 0 | 0 |
06/06/2023 |
6
|
4,332,262 | 5.50 | 6 | 5.40 | 0 | 0 | 0 |
05/06/2023 |
5.50
|
2,459,414 | 5.50 | 5.80 | 5.40 | 0 | 0 | 0 |
02/06/2023 |
5.50
|
4,023,059 | 5.90 | 6.30 | 5.40 | 0 | 0 | 0 |
01/06/2023 |
5.90
|
4,910,216 | 5.40 | 5.90 | 5.40 | 0 | 0 | 0 |
31/05/2023 |
5.40
|
2,039,656 | 5.10 | 5.40 | 5.20 | 6,000 | 0 | 0.0 |
30/05/2023 |
5.10
|
3,166,656 | 5.10 | 5.50 | 5 | 0 | 0 | 0 |
29/05/2023 |
5.10
|
4,152,077 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 |
26/05/2023 |
4.70
|
1,970,931 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
25/05/2023 |
4.70
|
1,028,441 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
24/05/2023 |
4.70
|
2,688,504 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
23/05/2023 |
4.70
|
553,357 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
22/05/2023 |
4.70
|
984,075 | 4.60 | 4.70 | 4.60 | 2,000 | 0 | 0.0 |
19/05/2023 |
4.60
|
2,632,262 | 4.60 | 4.90 | 4.50 | 0 | 11,200 | -0.1 |
18/05/2023 |
4.60
|
726,024 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
17/05/2023 |
4.60
|
2,387,537 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
16/05/2023 |
4.50
|
1,073,780 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
15/05/2023 |
4.60
|
2,925,600 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
12/05/2023 |
4.60
|
1,194,600 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
11/05/2023 |
4.60
|
3,588,200 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
10/05/2023 |
4.50
|
1,138,711 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
09/05/2023 |
4.30
|
1,223,504 | 4.40 | 4.60 | 4.30 | 11,200 | 0 | 0.0 |
08/05/2023 |
4.40
|
1,642,121 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
05/05/2023 |
4.40
|
1,585,841 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
04/05/2023 |
4.40
|
2,607,212 | 4.70 | 4.80 | 4.30 | 0 | 0 | 0 |
28/04/2023 |
4.70
|
2,402,075 | 4.60 | 4.80 | 4.50 | 0 | 190,600 | -0.9 |
27/04/2023 |
4.60
|
4,147,700 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
26/04/2023 |
4.60
|
1,320,996 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
25/04/2023 |
4.30
|
3,344,148 | 4.50 | 4.80 | 4.30 | 0 | 0 | 0 |
24/04/2023 |
4.50
|
2,444,553 | 4.20 | 4.50 | 4 | 0 | 530 | -0.0 |
21/04/2023 |
4.20
|
921,876 | 4.40 | 4.60 | 4.10 | 0 | 0 | 0 |
20/04/2023 |
4.40
|
6,584,643 | 4 | 4.40 | 4 | 0 | 20,500 | -0.1 |
19/04/2023 |
4
|
462,023 | 4 | 4 | 3.90 | 0 | 0 | 0 |
18/04/2023 |
4
|
476,317 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
17/04/2023 |
3.90
|
501,481 | 3.90 | 4 | 3.80 | 1,000 | 94,000 | -0.4 |
14/04/2023 |
3.90
|
1,235,921 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
13/04/2023 |
4
|
558,109 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
12/04/2023 |
4.20
|
949,628 | 4.10 | 4.30 | 4.10 | 8,700 | 0 | 0.0 |
11/04/2023 |
4.10
|
1,326,823 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
10/04/2023 |
4.10
|
1,096,875 | 4.10 | 4.30 | 4 | 100 | 0 | 0.0 |
07/04/2023 |
4.10
|
1,490,302 | 4.30 | 4.30 | 4.10 | 100 | 200 | -0.0 |
06/04/2023 |
4.30
|
2,871,916 | 4.20 | 4.60 | 4.20 | 284,100 | 0 | 1.3 |
05/04/2023 |
4.20
|
3,957,531 | 3.90 | 4.20 | 3.90 | 300 | 2,000 | -0.0 |
04/04/2023 |
3.90
|
1,002,557 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
03/04/2023 |
3.90
|
1,687,764 | 3.80 | 4 | 3.70 | 0 | 3,568 | -0.0 |
31/03/2023 |
3.80
|
330,472 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
30/03/2023 |
3.90
|
732,560 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
29/03/2023 |
3.90
|
225,081 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
28/03/2023 |
3.90
|
1,133,505 | 3.80 | 4 | 3.80 | 20,000 | 0 | 0.1 |
27/03/2023 |
3.80
|
719,708 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
24/03/2023 |
3.80
|
721,933 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
23/03/2023 |
3.70
|
508,366 | 3.80 | 3.80 | 3.70 | 10,400 | 0 | 0.0 |
22/03/2023 |
3.80
|
745,585 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
21/03/2023 |
3.80
|
364,999 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
20/03/2023 |
3.80
|
957,857 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
17/03/2023 |
3.90
|
825,298 | 3.90 | 4 | 3.80 | 10,000 | 0 | 0.0 |
16/03/2023 |
3.90
|
256,129 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
15/03/2023 |
3.90
|
246,031 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
14/03/2023 |
3.80
|
536,765 | 3.90 | 4 | 3.80 | 0 | 10,000 | -0.0 |
13/03/2023 |
3.90
|
771,612 | 3.90 | 4 | 3.90 | 10,000 | 0 | 0.0 |
10/03/2023 |
3.90
|
171,817 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
09/03/2023 |
4
|
487,975 | 4 | 4.10 | 4 | 0 | 0 | 0 |
08/03/2023 |
4
|
633,959 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
07/03/2023 |
4.10
|
342,010 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
06/03/2023 |
4.10
|
1,262,565 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
03/03/2023 |
3.90
|
409,590 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
02/03/2023 |
3.90
|
344,324 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
01/03/2023 |
4
|
484,329 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
28/02/2023 |
3.90
|
640,013 | 3.80 | 4 | 3.80 | 100 | 0 | 0.0 |
27/02/2023 |
3.80
|
695,800 | 4 | 4 | 3.80 | 10,000 | 0 | 0.0 |
24/02/2023 |
4
|
507,614 | 4 | 4.20 | 4 | 0 | 0 | 0 |
23/02/2023 |
4
|
906,311 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
22/02/2023 |
4.20
|
997,444 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
21/02/2023 |
4.40
|
1,360,470 | 4.50 | 4.70 | 4.30 | 10,500 | 0 | 0.0 |
20/02/2023 |
4.50
|
1,002,184 | 4.10 | 4.50 | 4.10 | 0 | 0 | 0 |
17/02/2023 |
4.10
|
912,864 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
16/02/2023 |
4.10
|
432,942 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |