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 | -4.15% | 1,519,100 | 0 | 0 |
2.28
2.42
2.31
|
2 tháng
(2024-07-22) |
-0.19 | -7.60% | 3,348,500 | -28,100 | -0.1 |
2.28
2.50
2.31
|
3 tháng
(2024-06-20) |
-0.32 | -12.17% | 6,916,500 | -23,100 | -0.1 |
2.28
2.75
2.31
|
6 tháng
(2024-03-22) |
-0.48 | -17.20% | 22,831,600 | -22,002 | -0.1 |
2.28
2.91
2.31
|
12 tháng
(2023-09-25) |
-0.56 | -19.51% | 42,363,100 | -17,500 | -0.1 |
2.28
2.92
2.31
|
24 tháng
(2022-09-29) |
-1.69 | -42.25% | 127,295,400 | -105,640 | -0.5 |
2.28
4
2.31
|
36 tháng
(2021-10-04) |
-1.79 | -43.66% | 529,559,600 | -777,740 | -5.0 |
2.28
13.70
2.31
|
60 tháng
(2019-10-15) |
-8.04 | -77.68% | 1,233,660,230 | 81,010 | -0.1 |
2.28
13.70
2.31
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
3
|
225,900 | 3 | 3.01 | 2.93 | 0 | 0 | 0 |
06/07/2023 |
3
|
365,900 | 3.08 | 3.08 | 2.97 | 0 | 0 | 0 |
05/07/2023 |
3.08
|
151,700 | 3.06 | 3.11 | 3.05 | 0 | 0 | 0 |
04/07/2023 |
3.06
|
259,600 | 3.05 | 3.09 | 3.02 | 0 | 0 | 0 |
03/07/2023 |
3.05
|
117,700 | 3.05 | 3.07 | 3.03 | 0 | 0 | 0 |
30/06/2023 |
3.05
|
157,300 | 3.05 | 3.07 | 3.02 | 0 | 0 | 0 |
29/06/2023 |
3.05
|
247,700 | 3.10 | 3.10 | 3.03 | 0 | 0 | 0 |
28/06/2023 |
3.10
|
167,100 | 3.12 | 3.13 | 3.07 | 0 | 0 | 0 |
27/06/2023 |
3.12
|
305,300 | 3.13 | 3.17 | 3.03 | 0 | 0 | 0 |
26/06/2023 |
3.13
|
292,200 | 3.19 | 3.22 | 3.08 | 0 | 0 | 0 |
23/06/2023 |
3.19
|
231,200 | 3.19 | 3.21 | 3.15 | 0 | 0 | 0 |
22/06/2023 |
3.19
|
177,500 | 3.19 | 3.28 | 3.16 | 0 | 0 | 0 |
21/06/2023 |
3.19
|
233,800 | 3.15 | 3.20 | 3.14 | 0 | 0 | 0 |
20/06/2023 |
3.15
|
281,900 | 3.07 | 3.15 | 3.01 | 0 | 0 | 0 |
19/06/2023 |
3.07
|
417,400 | 3.15 | 3.21 | 3.05 | 0 | 0 | 0 |
16/06/2023 |
3.15
|
456,300 | 3.23 | 3.30 | 3.15 | 0 | 0 | 0 |
15/06/2023 |
3.23
|
483,500 | 3.26 | 3.30 | 3.14 | 0 | 0 | 0 |
14/06/2023 |
3.26
|
972,700 | 3.43 | 3.52 | 3.26 | 0 | 0 | 0 |
13/06/2023 |
3.43
|
781,200 | 3.37 | 3.46 | 3.37 | 0 | 3,100 | -0.0 |
12/06/2023 |
3.37
|
503,000 | 3.29 | 3.38 | 3.24 | 0 | 0 | 0 |
09/06/2023 |
3.29
|
484,400 | 3.30 | 3.37 | 3.20 | 0 | 0 | 0 |
08/06/2023 |
3.30
|
738,600 | 3.34 | 3.48 | 3.30 | 0 | 0 | 0 |
07/06/2023 |
3.34
|
1,041,400 | 3.21 | 3.39 | 3.21 | 0 | 0 | 0 |
06/06/2023 |
3.21
|
512,700 | 3.12 | 3.25 | 3.08 | 0 | 0 | 0 |
05/06/2023 |
3.12
|
731,300 | 3.20 | 3.25 | 3.10 | 0 | 0 | 0 |
02/06/2023 |
3.20
|
829,900 | 3.31 | 3.43 | 3.15 | 0 | 0 | 0 |
01/06/2023 |
3.31
|
1,264,400 | 3.11 | 3.32 | 3.15 | 0 | 0 | 0 |
31/05/2023 |
3.11
|
899,600 | 3.06 | 3.15 | 3.05 | 0 | 0 | 0 |
30/05/2023 |
3.06
|
640,500 | 3.14 | 3.25 | 3 | 0 | 0 | 0 |
29/05/2023 |
3.14
|
1,086,000 | 2.94 | 3.14 | 2.98 | 0 | 4,000 | -0.0 |
26/05/2023 |
2.94
|
806,600 | 2.84 | 3 | 2.84 | 0 | 0 | 0 |
25/05/2023 |
2.84
|
111,500 | 2.86 | 2.86 | 2.82 | 0 | 0 | 0 |
24/05/2023 |
2.86
|
242,100 | 2.83 | 2.87 | 2.83 | 0 | 0 | 0 |
23/05/2023 |
2.83
|
400,300 | 2.85 | 2.89 | 2.80 | 0 | 0 | 0 |
22/05/2023 |
2.85
|
193,000 | 2.87 | 2.87 | 2.82 | 0 | 0 | 0 |
19/05/2023 |
2.87
|
245,000 | 2.92 | 2.92 | 2.82 | 0 | 0 | 0 |
18/05/2023 |
2.92
|
383,100 | 2.94 | 2.99 | 2.90 | 0 | 0 | 0 |
17/05/2023 |
2.94
|
441,700 | 2.86 | 2.95 | 2.84 | 0 | 0 | 0 |
16/05/2023 |
2.86
|
318,400 | 2.87 | 2.92 | 2.85 | 0 | 0 | 0 |
15/05/2023 |
2.87
|
768,800 | 2.84 | 2.95 | 2.86 | 0 | 0 | 0 |
12/05/2023 |
2.84
|
304,900 | 2.84 | 2.88 | 2.79 | 0 | 0 | 0 |
11/05/2023 |
2.84
|
303,200 | 2.82 | 2.90 | 2.80 | 0 | 0 | 0 |
10/05/2023 |
2.82
|
474,500 | 2.73 | 2.87 | 2.73 | 0 | 0 | 0 |
09/05/2023 |
2.73
|
114,600 | 2.72 | 2.74 | 2.71 | 0 | 0 | 0 |
08/05/2023 |
2.72
|
100,800 | 2.70 | 2.74 | 2.70 | 0 | 0 | 0 |
05/05/2023 |
2.70
|
100,200 | 2.71 | 2.71 | 2.67 | 0 | 0 | 0 |
04/05/2023 |
2.71
|
149,500 | 2.73 | 2.75 | 2.67 | 0 | 0 | 0 |
28/04/2023 |
2.73
|
120,700 | 2.73 | 2.76 | 2.70 | 0 | 0 | 0 |
27/04/2023 |
2.73
|
117,500 | 2.74 | 2.77 | 2.73 | 0 | 0 | 0 |
26/04/2023 |
2.74
|
84,500 | 2.72 | 2.76 | 2.70 | 0 | 0 | -0.0 |
25/04/2023 |
2.72
|
210,900 | 2.72 | 2.76 | 2.70 | 0 | 0 | -0.0 |
24/04/2023 |
2.72
|
78,600 | 2.71 | 2.77 | 2.70 | 0 | 2,500 | -0.0 |
21/04/2023 |
2.71
|
147,800 | 2.72 | 2.76 | 2.71 | 0 | 0 | 0.0 |
20/04/2023 |
2.72
|
187,300 | 2.72 | 2.77 | 2.68 | 300 | 0 | 0.0 |
19/04/2023 |
2.72
|
90,600 | 2.74 | 2.76 | 2.72 | 0 | 0 | -0.0 |
18/04/2023 |
2.74
|
138,500 | 2.77 | 2.81 | 2.74 | 0 | 0 | -0.0 |
17/04/2023 |
2.77
|
90,700 | 2.80 | 2.80 | 2.76 | 0 | 0 | -0.0 |
14/04/2023 |
2.80
|
282,800 | 2.80 | 2.90 | 2.80 | 0 | 800 | -0.0 |
13/04/2023 |
2.80
|
125,200 | 2.79 | 2.85 | 2.76 | 0 | 0 | -0.0 |
12/04/2023 |
2.79
|
124,400 | 2.84 | 2.87 | 2.79 | 0 | 0 | -0.0 |
11/04/2023 |
2.84
|
159,300 | 2.85 | 2.85 | 2.77 | 0 | 0 | -0.0 |
10/04/2023 |
2.85
|
144,300 | 2.82 | 2.89 | 2.80 | 0 | 0 | -0.0 |
07/04/2023 |
2.82
|
122,800 | 2.88 | 2.90 | 2.80 | 0 | 0 | -0.0 |
06/04/2023 |
2.88
|
681,100 | 2.82 | 2.99 | 2.82 | 0 | 0 | -0.0 |
05/04/2023 |
2.82
|
327,600 | 2.79 | 2.83 | 2.74 | 0 | 3,000 | -0.0 |
04/04/2023 |
2.79
|
293,100 | 2.80 | 2.85 | 2.78 | 0 | 0 | 0 |
03/04/2023 |
2.80
|
284,900 | 2.71 | 2.80 | 2.72 | 0 | 0 | 0 |
31/03/2023 |
2.71
|
147,800 | 2.71 | 2.72 | 2.68 | 0 | 0 | 0 |
30/03/2023 |
2.71
|
260,500 | 2.71 | 2.75 | 2.69 | 0 | 0 | 0 |
29/03/2023 |
2.71
|
462,700 | 2.71 | 2.72 | 2.64 | 0 | 0 | 0 |
28/03/2023 |
2.71
|
275,900 | 2.67 | 2.72 | 2.66 | 0 | 0 | 0 |
27/03/2023 |
2.67
|
242,500 | 2.71 | 2.75 | 2.64 | 0 | 0 | 0 |
24/03/2023 |
2.71
|
79,200 | 2.75 | 2.77 | 2.71 | 0 | 35,000 | -0.1 |
23/03/2023 |
2.75
|
211,900 | 2.75 | 2.75 | 2.68 | 0 | 0 | 0 |
22/03/2023 |
2.75
|
100,000 | 2.75 | 2.78 | 2.70 | 0 | 0 | 0 |
21/03/2023 |
2.75
|
87,400 | 2.72 | 2.78 | 2.70 | 2,500 | 0 | -0.0 |
20/03/2023 |
2.72
|
63,500 | 2.76 | 2.79 | 2.72 | 0 | 0 | 0.0 |
17/03/2023 |
2.76
|
55,800 | 2.80 | 2.80 | 2.75 | 0 | 0 | 0.0 |
16/03/2023 |
2.80
|
22,400 | 2.82 | 2.82 | 2.75 | 0 | 0 | 0.0 |
15/03/2023 |
2.82
|
51,000 | 2.75 | 2.85 | 2.76 | 0 | 0 | 0.0 |
14/03/2023 |
2.75
|
145,500 | 2.80 | 2.81 | 2.71 | 0 | 0 | 0.0 |
13/03/2023 |
2.80
|
243,300 | 2.84 | 2.84 | 2.74 | 0 | 0 | 0.0 |
10/03/2023 |
2.84
|
86,700 | 2.86 | 2.88 | 2.82 | 0 | 0 | 0.0 |
09/03/2023 |
2.86
|
107,500 | 2.81 | 2.86 | 2.81 | 0 | 0 | 0.0 |
08/03/2023 |
2.81
|
107,000 | 2.83 | 2.85 | 2.81 | 0 | 0 | 0.0 |
07/03/2023 |
2.83
|
70,900 | 2.84 | 2.86 | 2.82 | 0 | 0 | 0.0 |
06/03/2023 |
2.84
|
123,800 | 2.84 | 2.88 | 2.82 | 0 | 0 | 0.0 |
03/03/2023 |
2.84
|
55,600 | 2.90 | 2.99 | 2.83 | 0 | 0 | 0.0 |
02/03/2023 |
2.90
|
111,700 | 2.88 | 2.95 | 2.82 | 0 | 0 | 0.0 |
01/03/2023 |
2.88
|
86,200 | 2.86 | 2.88 | 2.80 | 100 | 0 | 0.0 |
28/02/2023 |
2.86
|
80,700 | 2.86 | 2.90 | 2.77 | 0 | 0 | -0.0 |
27/02/2023 |
2.86
|
91,300 | 2.90 | 2.90 | 2.73 | 0 | 0 | -0.0 |
24/02/2023 |
2.90
|
138,200 | 2.93 | 2.95 | 2.88 | 0 | 0 | -0.0 |
23/02/2023 |
2.93
|
192,600 | 2.94 | 2.94 | 2.82 | 0 | 0 | -0.0 |
22/02/2023 |
2.94
|
120,400 | 3.01 | 3.01 | 2.93 | 0 | 0 | -0.0 |
21/02/2023 |
3.01
|
151,300 | 3.05 | 3.10 | 2.97 | 0 | 7,300 | -0.0 |
20/02/2023 |
3.05
|
361,000 | 2.94 | 3.05 | 2.91 | 0 | 0 | 0.0 |
17/02/2023 |
2.94
|
93,900 | 2.95 | 2.95 | 2.88 | 0 | 0 | 0.0 |
16/02/2023 |
2.95
|
152,500 | 2.94 | 2.95 | 2.86 | 0 | 0 | 0.0 |
15/02/2023 |
2.94
|
269,000 | 2.91 | 2.96 | 2.84 | 0 | 0 | 0.0 |