Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.30 | 9.68% | 10,264,700 | 0 | 0 |
3
3.70
3.40
|
2 tháng
(2024-07-22) |
0.30 | 9.68% | 15,207,200 | 0 | 0 |
2.90
3.70
3.40
|
3 tháng
(2024-06-21) |
0.40 | 13.33% | 24,740,700 | 0 | 0 |
2.90
3.70
3.40
|
6 tháng
(2024-03-25) |
0.40 | 13.33% | 70,478,300 | 0 | 0 |
2.80
3.80
3.40
|
12 tháng
(2023-09-25) |
0 | 0% | 92,913,900 | 0 | 0 |
2.80
3.80
3.40
|
24 tháng
(2022-09-30) |
-1.60 | -32% | 155,776,266 | 0 | 0 |
2.30
5
3.40
|
36 tháng
(2021-10-05) |
-4.50 | -56.96% | 249,061,835 | 0 | 0 |
2.30
13.10
3.40
|
60 tháng
(2019-10-16) |
-3.52 | -50.84% | 336,777,637 | 0 | 0 |
2.30
13.10
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2023 |
3.50
|
284,500 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
07/07/2023 |
3.50
|
226,100 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
06/07/2023 |
3.50
|
149,300 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
05/07/2023 |
3.50
|
121,102 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
04/07/2023 |
3.50
|
116,000 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
03/07/2023 |
3.40
|
190,034 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
30/06/2023 |
3.40
|
380,008 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
29/06/2023 |
3.40
|
378,860 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
28/06/2023 |
3.50
|
213,810 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
27/06/2023 |
3.50
|
203,690 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
26/06/2023 |
3.50
|
805,210 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
23/06/2023 |
3.60
|
437,109 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
22/06/2023 |
3.70
|
53,733 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
21/06/2023 |
3.60
|
786,000 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
20/06/2023 |
3.70
|
353,054 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
19/06/2023 |
3.60
|
616,500 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
16/06/2023 |
3.60
|
453,501 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
15/06/2023 |
3.70
|
812,850 | 4 | 4 | 3.60 | 0 | 0 | 0 |
14/06/2023 |
4
|
1,176,001 | 4 | 4.30 | 3.90 | 0 | 0 | 0 |
13/06/2023 |
4
|
1,508,990 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
12/06/2023 |
3.70
|
293,700 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
09/06/2023 |
3.60
|
175,000 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
08/06/2023 |
3.60
|
684,713 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
07/06/2023 |
3.80
|
394,800 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
06/06/2023 |
3.60
|
492,400 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
05/06/2023 |
3.50
|
639,266 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
02/06/2023 |
3.60
|
1,041,150 | 3.60 | 3.90 | 3.50 | 0 | 0 | 0 |
01/06/2023 |
3.60
|
1,023,806 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
31/05/2023 |
3.30
|
800,192 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
30/05/2023 |
3.30
|
479,230 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
29/05/2023 |
3.30
|
1,656,440 | 3 | 3.30 | 3 | 0 | 0 | 0 |
26/05/2023 |
3
|
222,140 | 3 | 3.10 | 3 | 0 | 0 | 0 |
25/05/2023 |
3
|
532,400 | 3 | 3 | 2.90 | 0 | 0 | 0 |
24/05/2023 |
3
|
230,200 | 3 | 3.10 | 3 | 0 | 0 | 0 |
23/05/2023 |
3
|
82,196 | 3 | 3.10 | 3 | 0 | 0 | 0 |
22/05/2023 |
3
|
113,921 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
19/05/2023 |
3
|
345,800 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
18/05/2023 |
3.10
|
674,628 | 3 | 3.20 | 3 | 0 | 0 | 0 |
17/05/2023 |
3
|
189,900 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
16/05/2023 |
3
|
219,500 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
15/05/2023 |
3
|
481,700 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
12/05/2023 |
2.90
|
112,400 | 3 | 3 | 2.90 | 0 | 0 | 0 |
11/05/2023 |
3
|
332,100 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
10/05/2023 |
2.80
|
66,546 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
09/05/2023 |
2.80
|
62,100 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
08/05/2023 |
2.80
|
189,655 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
05/05/2023 |
2.80
|
69,609 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
04/05/2023 |
2.80
|
152,246 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
28/04/2023 |
2.80
|
144,700 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
27/04/2023 |
2.80
|
329,900 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
26/04/2023 |
2.90
|
25,400 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
25/04/2023 |
2.80
|
69,400 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
24/04/2023 |
2.80
|
86,300 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
21/04/2023 |
2.90
|
85,200 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
20/04/2023 |
2.80
|
90,800 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
19/04/2023 |
2.80
|
112,381 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
18/04/2023 |
2.80
|
336,910 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
17/04/2023 |
2.90
|
8,917 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
14/04/2023 |
2.90
|
63,700 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
13/04/2023 |
2.90
|
225,800 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
12/04/2023 |
2.90
|
108,400 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
11/04/2023 |
2.90
|
70,600 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
10/04/2023 |
2.90
|
225,750 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
07/04/2023 |
2.90
|
52,600 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
06/04/2023 |
2.90
|
282,300 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
05/04/2023 |
2.90
|
197,700 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
04/04/2023 |
2.80
|
263,100 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
03/04/2023 |
2.90
|
66,200 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
31/03/2023 |
2.80
|
151,300 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
30/03/2023 |
2.90
|
75,200 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
29/03/2023 |
2.90
|
977,000 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
28/03/2023 |
2.90
|
473,600 | 3 | 3 | 2.80 | 0 | 0 | 0 |
27/03/2023 |
3
|
26,100 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
24/03/2023 |
2.90
|
80,600 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
23/03/2023 |
2.90
|
47,400 | 3 | 3 | 2.70 | 0 | 0 | 0 |
22/03/2023 |
3
|
15,600 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
21/03/2023 |
2.90
|
53,617 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
20/03/2023 |
2.90
|
194,233 | 3 | 3 | 2.90 | 0 | 0 | 0 |
17/03/2023 |
3
|
197,900 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
16/03/2023 |
3
|
97,700 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
15/03/2023 |
3.10
|
150,500 | 3 | 3.10 | 3 | 0 | 0 | 0 |
14/03/2023 |
3
|
55,450 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
13/03/2023 |
3
|
102,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
10/03/2023 |
3.10
|
230,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
09/03/2023 |
3.10
|
42,400 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
08/03/2023 |
3.10
|
23,400 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
07/03/2023 |
3.10
|
299,700 | 3 | 3.20 | 3 | 0 | 0 | 0 |
06/03/2023 |
3
|
135,800 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
03/03/2023 |
3.10
|
91,900 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
02/03/2023 |
3.20
|
178,300 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
01/03/2023 |
3.20
|
62,400 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
28/02/2023 |
3.20
|
86,800 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
27/02/2023 |
3.20
|
143,454 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
24/02/2023 |
3.20
|
160,700 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
23/02/2023 |
3.10
|
123,800 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
22/02/2023 |
3.10
|
170,700 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
21/02/2023 |
3.20
|
119,100 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
20/02/2023 |
3.20
|
47,200 | 3 | 3.20 | 3 | 0 | 0 | 0 |
17/02/2023 |
3
|
69,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
16/02/2023 |
3.10
|
39,400 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |