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) |
-0.05 | -1.74% | 755,600 | -8,900 | -0.0 |
2.74
2.88
2.83
|
2 tháng
(2024-07-22) |
-0.12 | -4.07% | 1,646,200 | -7,030 | -0.0 |
2.74
2.97
2.83
|
3 tháng
(2024-06-20) |
-0.11 | -3.74% | 2,294,800 | -10,130 | -0.0 |
2.74
2.97
2.83
|
6 tháng
(2024-03-22) |
0.33 | 13.20% | 7,584,200 | -22,830 | -0.1 |
2.41
3.47
2.83
|
12 tháng
(2023-09-25) |
-0.53 | -15.77% | 11,298,300 | -33,737 | -0.1 |
2.26
3.53
2.83
|
24 tháng
(2022-09-29) |
-2.29 | -44.74% | 25,213,700 | 25,663 | 0.4 |
2.26
5.12
2.83
|
36 tháng
(2021-10-04) |
-6.03 | -68.06% | 67,973,600 | -47,937 | -0.6 |
2.26
13.22
2.83
|
60 tháng
(2021-03-10) |
-11.45 | -80.19% | 97,132,300 | 54,763 | 0.4 |
2.26
14.92
2.83
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
3.64
|
11,800 | 3.64 | 3.69 | 3.49 | 0 | 0 | 0 |
06/07/2023 |
3.64
|
22,000 | 3.65 | 3.67 | 3.60 | 0 | 0 | 0 |
05/07/2023 |
3.65
|
28,200 | 3.66 | 3.70 | 3.65 | 0 | 0 | 0 |
04/07/2023 |
3.66
|
20,900 | 3.54 | 3.72 | 3.58 | 0 | 0 | 0 |
03/07/2023 |
3.54
|
5,000 | 3.48 | 3.58 | 3.40 | 0 | 0 | 0 |
30/06/2023 |
3.48
|
71,100 | 3.64 | 3.71 | 3.46 | 0 | 0 | 0 |
29/06/2023 |
3.64
|
10,800 | 3.68 | 3.68 | 3.51 | 0 | 0 | 0 |
28/06/2023 |
3.68
|
50,000 | 3.70 | 3.73 | 3.50 | 0 | 0 | 0 |
27/06/2023 |
3.70
|
30,300 | 3.66 | 3.79 | 3.65 | 0 | 0 | 0 |
26/06/2023 |
3.66
|
34,300 | 3.86 | 3.86 | 3.66 | 0 | 0 | 0 |
23/06/2023 |
3.86
|
16,600 | 3.84 | 3.87 | 3.75 | 0 | 0 | 0 |
22/06/2023 |
3.84
|
69,400 | 3.80 | 3.89 | 3.80 | 0 | 0 | 0 |
21/06/2023 |
3.80
|
42,900 | 3.77 | 3.80 | 3.76 | 0 | 0 | 0 |
20/06/2023 |
3.77
|
56,200 | 3.78 | 3.78 | 3.61 | 0 | 0 | 0 |
19/06/2023 |
3.78
|
284,000 | 3.86 | 3.86 | 3.59 | 0 | 0 | 0 |
16/06/2023 |
3.86
|
234,700 | 4.14 | 4.14 | 3.86 | 0 | 20,000 | -0.1 |
15/06/2023 |
4.14
|
64,200 | 4.29 | 4.29 | 4.09 | 0 | 0 | 0 |
14/06/2023 |
4.29
|
55,600 | 4.32 | 4.32 | 4.20 | 0 | 0 | 0 |
13/06/2023 |
4.32
|
144,000 | 4.28 | 4.34 | 4.21 | 0 | 0 | 0 |
12/06/2023 |
4.28
|
95,500 | 4.20 | 4.28 | 4.15 | 0 | 0 | 0 |
09/06/2023 |
4.20
|
152,400 | 4.39 | 4.39 | 4.17 | 0 | 0 | 0 |
08/06/2023 |
4.39
|
287,100 | 4.17 | 4.46 | 4.14 | 0 | 0 | 0 |
07/06/2023 |
4.17
|
639,900 | 4.15 | 4.44 | 3.95 | 0 | 0 | 0 |
06/06/2023 |
4.15
|
78,500 | 3.88 | 4.15 | 4.15 | 0 | 0 | 0 |
05/06/2023 |
3.88
|
155,600 | 3.63 | 3.88 | 3.86 | 20,000 | 0 | 0.1 |
02/06/2023 |
3.63
|
318,200 | 3.40 | 3.63 | 3.59 | 100 | 0 | 0.0 |
01/06/2023 |
3.40
|
188,200 | 3.20 | 3.41 | 3.13 | 0 | 0 | 0 |
31/05/2023 |
3.20
|
118,500 | 3.20 | 3.28 | 3.15 | 0 | 0 | 0 |
30/05/2023 |
3.20
|
192,000 | 3.10 | 3.26 | 3.06 | 0 | 0 | 0 |
29/05/2023 |
3.10
|
291,400 | 2.91 | 3.11 | 2.95 | 0 | 0 | 0 |
26/05/2023 |
2.91
|
14,800 | 2.86 | 2.94 | 2.85 | 0 | 100 | -0.0 |
25/05/2023 |
2.86
|
32,000 | 2.91 | 2.91 | 2.86 | 0 | 0 | 0 |
24/05/2023 |
2.91
|
69,300 | 2.90 | 2.91 | 2.88 | 0 | 0 | 0 |
23/05/2023 |
2.90
|
9,800 | 2.95 | 2.95 | 2.88 | 0 | 0 | 0 |
22/05/2023 |
2.95
|
40,400 | 2.95 | 2.95 | 2.87 | 0 | 0 | 0 |
19/05/2023 |
2.95
|
7,700 | 3 | 3 | 2.91 | 0 | 0 | 0 |
18/05/2023 |
3
|
117,500 | 2.96 | 3.02 | 2.89 | 0 | 100 | -0.0 |
17/05/2023 |
2.96
|
24,000 | 2.96 | 2.96 | 2.87 | 100 | 0 | 0.0 |
16/05/2023 |
2.96
|
19,100 | 2.95 | 2.96 | 2.90 | 0 | 300 | -0.0 |
15/05/2023 |
2.95
|
54,800 | 2.96 | 2.98 | 2.82 | 0 | 0 | 0 |
12/05/2023 |
2.96
|
18,300 | 2.96 | 2.99 | 2.90 | 0 | 0 | 0 |
11/05/2023 |
2.96
|
48,600 | 2.96 | 2.98 | 2.90 | 0 | 0 | 0 |
10/05/2023 |
2.96
|
54,700 | 2.87 | 2.96 | 2.85 | 0 | 0 | 0 |
09/05/2023 |
2.87
|
15,200 | 2.85 | 2.88 | 2.82 | 0 | 0 | 0 |
08/05/2023 |
2.85
|
26,300 | 2.82 | 2.89 | 2.78 | 0 | 0 | 0 |
05/05/2023 |
2.82
|
54,200 | 2.90 | 2.90 | 2.66 | 0 | 0 | 0 |
04/05/2023 |
2.90
|
22,900 | 2.83 | 2.90 | 2.86 | 0 | 0 | 0 |
28/04/2023 |
2.83
|
28,500 | 2.90 | 2.93 | 2.83 | 0 | 0 | 0 |
27/04/2023 |
2.90
|
2,600 | 2.90 | 2.91 | 2.83 | 0 | 0 | 0 |
26/04/2023 |
2.90
|
5,100 | 2.90 | 2.90 | 2.86 | 0 | 0 | 0.0 |
25/04/2023 |
2.90
|
2,000 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0.0 |
24/04/2023 |
2.90
|
4,800 | 2.90 | 2.92 | 2.90 | 0 | 0 | 0.0 |
21/04/2023 |
2.90
|
7,000 | 2.91 | 2.92 | 2.90 | 0 | 0 | 0.0 |
20/04/2023 |
2.91
|
37,600 | 2.89 | 2.95 | 2.89 | 0 | 0 | 0 |
19/04/2023 |
2.89
|
17,700 | 2.94 | 2.95 | 2.86 | 0 | 0 | 0.0 |
18/04/2023 |
2.94
|
5,100 | 2.92 | 3 | 2.90 | 0 | 0 | 0.0 |
17/04/2023 |
2.92
|
2,600 | 2.93 | 2.93 | 2.90 | 0 | 0 | 0.0 |
14/04/2023 |
2.93
|
4,200 | 2.92 | 2.93 | 2.90 | 0 | 0 | 0.0 |
13/04/2023 |
2.92
|
4,100 | 2.92 | 2.93 | 2.90 | 0 | 0 | 0.0 |
12/04/2023 |
2.92
|
9,600 | 2.93 | 2.97 | 2.91 | 300 | 0 | 0.0 |
11/04/2023 |
2.93
|
5,400 | 2.91 | 2.93 | 2.87 | 0 | 0 | 0.0 |
10/04/2023 |
2.91
|
26,100 | 2.95 | 2.95 | 2.85 | 900 | 0 | 0.0 |
07/04/2023 |
2.95
|
25,800 | 2.97 | 2.97 | 2.90 | 0 | 0 | 0 |
06/04/2023 |
2.97
|
74,300 | 2.95 | 3.01 | 2.90 | 0 | 0 | 0 |
05/04/2023 |
2.95
|
30,600 | 2.95 | 2.95 | 2.88 | 0 | 0 | 0 |
04/04/2023 |
2.95
|
36,200 | 2.86 | 2.95 | 2.86 | 0 | 0 | 0 |
03/04/2023 |
2.86
|
7,100 | 2.88 | 2.97 | 2.86 | 0 | 0 | 0 |
31/03/2023 |
2.88
|
4,800 | 2.90 | 2.90 | 2.86 | 0 | 0 | 0 |
30/03/2023 |
2.90
|
14,600 | 2.94 | 2.94 | 2.87 | 0 | 0 | 0 |
29/03/2023 |
2.94
|
1,000 | 2.93 | 2.95 | 2.86 | 0 | 0 | 0 |
28/03/2023 |
2.93
|
2,000 | 2.93 | 2.93 | 2.90 | 0 | 0 | 0 |
27/03/2023 |
2.93
|
3,500 | 2.95 | 3 | 2.81 | 0 | 0 | 0 |
24/03/2023 |
2.95
|
14,300 | 2.90 | 3.04 | 2.80 | 0 | 0 | 0 |
23/03/2023 |
2.90
|
1,800 | 2.90 | 2.90 | 2.85 | 0 | 0 | 0 |
22/03/2023 |
2.90
|
9,700 | 2.91 | 2.91 | 2.86 | 0 | 0 | 0 |
21/03/2023 |
2.91
|
42,200 | 2.91 | 2.92 | 2.87 | 0 | 0 | 0.0 |
20/03/2023 |
2.91
|
1,500 | 2.93 | 2.93 | 2.90 | 0 | 0 | 0.1 |
17/03/2023 |
2.93
|
3,300 | 2.90 | 2.93 | 2.93 | 0 | 0 | 0.1 |
16/03/2023 |
2.90
|
22,300 | 2.93 | 2.93 | 2.86 | 19,700 | 0 | 0.1 |
15/03/2023 |
2.93
|
18,800 | 2.90 | 2.96 | 2.90 | 0 | 0 | 0.0 |
14/03/2023 |
2.90
|
31,400 | 2.90 | 2.92 | 2.70 | 400 | 0 | 0.0 |
13/03/2023 |
2.90
|
15,800 | 2.93 | 2.93 | 2.90 | 0 | 0 | 0.0 |
10/03/2023 |
2.93
|
2,100 | 2.92 | 2.93 | 2.90 | 0 | 0 | 0.0 |
09/03/2023 |
2.92
|
18,300 | 2.87 | 2.94 | 2.89 | 0 | 0 | 0.0 |
08/03/2023 |
2.87
|
28,900 | 2.93 | 2.93 | 2.86 | 100 | 0 | 0.0 |
07/03/2023 |
2.93
|
31,000 | 2.93 | 2.93 | 2.90 | 0 | 0 | 0.0 |
06/03/2023 |
2.93
|
5,900 | 2.90 | 2.93 | 2.90 | 0 | 0 | 0.0 |
03/03/2023 |
2.90
|
23,600 | 2.99 | 2.99 | 2.89 | 0 | 0 | 0.0 |
02/03/2023 |
2.99
|
7,200 | 3 | 3 | 2.92 | 0 | 0 | 0.0 |
01/03/2023 |
3
|
25,000 | 2.94 | 3 | 2.80 | 0 | 0 | 0.0 |
28/02/2023 |
2.94
|
15,100 | 2.91 | 2.96 | 2.86 | 0 | 0 | 0.0 |
27/02/2023 |
2.91
|
67,100 | 2.97 | 2.97 | 2.86 | 0 | 0 | 0.0 |
24/02/2023 |
2.97
|
15,900 | 2.97 | 2.97 | 2.88 | 200 | 0 | 0.0 |
23/02/2023 |
2.97
|
44,000 | 2.97 | 2.99 | 2.92 | 0 | 0 | 0.0 |
22/02/2023 |
2.97
|
29,700 | 3.04 | 3.04 | 2.96 | 0 | 0 | 0.0 |
21/02/2023 |
3.04
|
45,200 | 3 | 3.10 | 2.96 | 0 | 0 | 0.0 |
20/02/2023 |
3
|
71,100 | 2.99 | 3 | 2.92 | 0 | 0 | 0.0 |
17/02/2023 |
2.99
|
2,300 | 2.99 | 3 | 2.95 | 0 | 0 | 0.0 |
16/02/2023 |
2.99
|
47,500 | 2.98 | 2.99 | 2.86 | 0 | 0 | 0.0 |
15/02/2023 |
2.98
|
22,300 | 2.90 | 2.98 | 2.90 | 0 | 0 | 0.0 |