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) |
-0.05 | -1.49% | 4,715,400 | -100 | -0.0 |
3.31
3.39
3.31
|
2 tháng
(2024-07-22) |
-0.16 | -4.61% | 10,225,400 | -78,920 | -0.3 |
3.14
3.52
3.31
|
3 tháng
(2024-06-21) |
-0.31 | -8.56% | 19,007,200 | -65,020 | -0.2 |
3.14
3.76
3.31
|
6 tháng
(2024-03-25) |
-0.27 | -7.54% | 51,395,300 | 9,784 | 0.0 |
3.14
3.95
3.31
|
12 tháng
(2023-09-25) |
-0.30 | -8.31% | 105,046,100 | 409,984 | 1.3 |
2.95
3.95
3.31
|
24 tháng
(2022-09-30) |
-1.43 | -30.17% | 370,645,100 | 569,007 | 1.6 |
2.31
4.74
3.31
|
36 tháng
(2021-10-05) |
-3.43 | -50.89% | 1,080,967,900 | -457,721 | -4.6 |
2.31
13.45
3.31
|
60 tháng
(2019-10-16) |
-1.60 | -32.59% | 1,724,711,040 | -19,745,131 | -91.3 |
2.07
13.45
3.31
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
2.93
|
269,800 | 2.87 | 3 | 2.90 | 300 | 12,600 | -0.0 |
13/02/2023 |
2.87
|
809,600 | 3.08 | 3.10 | 2.87 | 6,000 | 11,300 | -0.0 |
10/02/2023 |
3.08
|
359,700 | 3.09 | 3.18 | 3.08 | 0 | 11,800 | -0.0 |
09/02/2023 |
3.09
|
463,300 | 3.12 | 3.15 | 3.09 | 0 | 11,500 | -0.0 |
08/02/2023 |
3.12
|
394,900 | 3.15 | 3.18 | 3.09 | 0 | 12,400 | -0.0 |
07/02/2023 |
3.15
|
611,100 | 3.20 | 3.23 | 3.13 | 100 | 11,500 | -0.0 |
06/02/2023 |
3.20
|
311,500 | 3.22 | 3.22 | 3.11 | 0 | 12,700 | -0.0 |
03/02/2023 |
3.22
|
311,800 | 3.22 | 3.25 | 3.17 | 100 | 13,800 | -0.0 |
02/02/2023 |
3.22
|
491,700 | 3.22 | 3.25 | 3.14 | 500 | 14,100 | -0.0 |
01/02/2023 |
3.22
|
1,034,900 | 3.44 | 3.50 | 3.20 | 0 | 13,500 | -0.0 |
31/01/2023 |
3.44
|
886,900 | 3.42 | 3.51 | 3.32 | 300 | 8,400 | -0.0 |
30/01/2023 |
3.42
|
1,982,100 | 3.20 | 3.42 | 3.28 | 100 | 1,500 | -0.0 |
27/01/2023 |
3.20
|
354,900 | 3.16 | 3.25 | 3.16 | 19,700 | 0 | 0.1 |
19/01/2023 |
3.16
|
386,700 | 3.08 | 3.18 | 3.08 | 44,600 | 0 | 0.1 |
18/01/2023 |
3.08
|
246,700 | 3.05 | 3.09 | 3.05 | 20,300 | 0 | 0.1 |
17/01/2023 |
3.05
|
276,500 | 3 | 3.10 | 3 | 20,800 | 0 | 0.1 |
16/01/2023 |
3
|
346,300 | 3.02 | 3.05 | 2.98 | 1,200 | 6,800 | -0.0 |
13/01/2023 |
3.02
|
231,900 | 3.05 | 3.10 | 3.02 | 22,400 | 7,900 | 0.0 |
12/01/2023 |
3.05
|
170,000 | 3.02 | 3.08 | 3.02 | 1,400 | 7,200 | -0.0 |
11/01/2023 |
3.02
|
398,900 | 3.02 | 3.07 | 3.02 | 1,200 | 400 | 0.0 |
10/01/2023 |
3.02
|
316,400 | 3.03 | 3.07 | 3 | 7,800 | 16,600 | -0.0 |
09/01/2023 |
3.03
|
496,500 | 3.12 | 3.17 | 3.03 | 0 | 5,400 | -0.0 |
06/01/2023 |
3.12
|
246,300 | 3.18 | 3.20 | 3.11 | 1,100 | 7,200 | -0.0 |
05/01/2023 |
3.18
|
274,300 | 3.20 | 3.20 | 3.11 | 7,700 | 1,600 | 0.0 |
04/01/2023 |
3.20
|
270,500 | 3.20 | 3.25 | 3.20 | 7,500 | 1,400 | 0.0 |
03/01/2023 |
3.20
|
351,700 | 3.05 | 3.25 | 3.10 | 22,300 | 0 | 0.1 |
30/12/2022 |
3.05
|
452,400 | 3.10 | 3.11 | 3.05 | 7,600 | 700 | 0.0 |
29/12/2022 |
3.10
|
122,900 | 3.15 | 3.18 | 3.05 | 17,700 | 6,700 | 0.0 |
28/12/2022 |
3.15
|
160,500 | 3.13 | 3.34 | 3.10 | 13,700 | 19,800 | -0.0 |
27/12/2022 |
3.13
|
380,200 | 2.93 | 3.13 | 2.91 | 800 | 17,300 | -0.1 |
26/12/2022 |
2.93
|
389,900 | 3.10 | 3.10 | 2.93 | 0 | 16,300 | -0.0 |
23/12/2022 |
3.10
|
231,900 | 3.11 | 3.19 | 3.09 | 7,600 | 20,400 | -0.0 |
22/12/2022 |
3.11
|
213,800 | 3.11 | 3.24 | 3.07 | 1,200 | 21,600 | -0.1 |
21/12/2022 |
3.11
|
407,200 | 3.20 | 3.35 | 3.01 | 9,000 | 47,700 | -0.1 |
20/12/2022 |
3.20
|
782,300 | 3.35 | 3.36 | 3.16 | 20,700 | 28,000 | -0.0 |
19/12/2022 |
3.35
|
589,800 | 3.42 | 3.59 | 3.35 | 12,200 | 19,200 | -0.0 |
16/12/2022 |
3.42
|
519,500 | 3.43 | 3.45 | 3.33 | 35,400 | 6,000 | 0.1 |
15/12/2022 |
3.43
|
959,400 | 3.42 | 3.65 | 3.42 | 0 | 63,600 | -0.2 |
14/12/2022 |
3.42
|
874,300 | 3.20 | 3.42 | 3.22 | 3,300 | 21,700 | -0.1 |
13/12/2022 |
3.20
|
1,094,700 | 3.08 | 3.25 | 3 | 34,400 | 6,600 | 0.1 |
12/12/2022 |
3.08
|
658,100 | 3.31 | 3.48 | 3.08 | 20,800 | 0 | 0.1 |
09/12/2022 |
3.31
|
644,800 | 3.40 | 3.58 | 3.31 | 100 | 38,400 | -0.1 |
08/12/2022 |
3.40
|
1,151,800 | 3.49 | 3.66 | 3.40 | 1,100 | 23,900 | -0.1 |
07/12/2022 |
3.49
|
1,000,400 | 3.75 | 3.75 | 3.49 | 0 | 67,900 | -0.2 |
06/12/2022 |
3.75
|
2,964,100 | 3.53 | 3.77 | 3.47 | 7,800 | 38,500 | -0.1 |
05/12/2022 |
3.53
|
857,500 | 3.50 | 3.65 | 3.50 | 1,000 | 17,307 | -0.1 |
02/12/2022 |
3.50
|
558,200 | 3.44 | 3.58 | 3.36 | 19,900 | 3,800 | 0.1 |
01/12/2022 |
3.44
|
1,301,100 | 3.37 | 3.60 | 3.40 | 25,000 | 0 | 0.1 |
30/11/2022 |
3.37
|
712,400 | 3.41 | 3.50 | 3.31 | 6,700 | 22,900 | -0.1 |
29/11/2022 |
3.41
|
1,016,300 | 3.32 | 3.51 | 3.21 | 1,100 | 34,800 | -0.1 |
28/11/2022 |
3.32
|
1,112,400 | 3.11 | 3.32 | 3.13 | 14,700 | 2,100 | 0.0 |
25/11/2022 |
3.11
|
354,300 | 3.03 | 3.15 | 3.04 | 5,700 | 3,520 | 0.0 |
24/11/2022 |
3.03
|
329,300 | 2.98 | 3.05 | 2.90 | 10,400 | 300 | 0.0 |
23/11/2022 |
2.98
|
714,100 | 3.13 | 3.20 | 2.95 | 2,100 | 44,300 | -0.1 |
22/11/2022 |
3.13
|
1,307,400 | 2.93 | 3.13 | 2.94 | 4,500 | 12,800 | -0.0 |
21/11/2022 |
2.93
|
731,400 | 2.74 | 2.93 | 2.80 | 23,900 | 0 | 0.1 |
18/11/2022 |
2.74
|
703,600 | 2.64 | 2.75 | 2.60 | 33,300 | 8,300 | 0.1 |
17/11/2022 |
2.64
|
979,900 | 2.47 | 2.64 | 2.55 | 10,300 | 14,100 | -0.0 |
16/11/2022 |
2.47
|
1,452,900 | 2.31 | 2.47 | 2.15 | 92,400 | 1,100 | 0.2 |
15/11/2022 |
2.31
|
567,100 | 2.48 | 2.48 | 2.31 | 23,100 | 0 | 0.1 |
14/11/2022 |
2.48
|
841,400 | 2.66 | 2.66 | 2.48 | 42,100 | 0 | 0.1 |
11/11/2022 |
2.66
|
380,700 | 2.84 | 2.94 | 2.66 | 600 | 20,100 | -0.1 |
10/11/2022 |
2.84
|
727,400 | 3.05 | 3.05 | 2.84 | 0 | 26,500 | -0.1 |
09/11/2022 |
3.05
|
617,400 | 3.04 | 3.19 | 3.05 | 8,800 | 8,900 | -0.0 |
08/11/2022 |
3.04
|
767,900 | 2.85 | 3.04 | 2.80 | 23,800 | 1,900 | 0.1 |
07/11/2022 |
2.85
|
431,100 | 3.06 | 3.06 | 2.85 | 5,900 | 15,000 | -0.0 |
04/11/2022 |
3.06
|
540,400 | 3.20 | 3.20 | 3 | 12,800 | 29,200 | -0.1 |
03/11/2022 |
3.20
|
242,500 | 3.25 | 3.25 | 3.17 | 3,700 | 3,200 | 0.0 |
02/11/2022 |
3.25
|
223,600 | 3.20 | 3.29 | 3.20 | 45,237 | 0 | 0.1 |
01/11/2022 |
3.20
|
348,200 | 3.18 | 3.29 | 3.20 | 17,800 | 400 | 0.1 |
31/10/2022 |
3.18
|
697,400 | 3.24 | 3.29 | 3.16 | 7,600 | 14,500 | -0.0 |
28/10/2022 |
3.24
|
572,200 | 3.24 | 3.30 | 3.20 | 8,013 | 0 | 0.0 |
27/10/2022 |
3.24
|
486,700 | 3.08 | 3.28 | 3.10 | 63,100 | 0 | 0.2 |
26/10/2022 |
3.08
|
567,800 | 3.10 | 3.19 | 3.04 | 45,800 | 0 | 0.1 |
25/10/2022 |
3.10
|
1,122,100 | 3.33 | 3.40 | 3.10 | 42,100 | 2,300 | 0.1 |
24/10/2022 |
3.33
|
767,700 | 3.57 | 3.60 | 3.33 | 45,700 | 400 | 0.2 |
21/10/2022 |
3.57
|
924,200 | 3.83 | 3.85 | 3.57 | 5,200 | 24,600 | -0.1 |
20/10/2022 |
3.83
|
685,500 | 3.91 | 3.92 | 3.68 | 100 | 33,500 | -0.1 |
19/10/2022 |
3.91
|
352,800 | 4 | 4.03 | 3.85 | 0 | 28,200 | -0.1 |
18/10/2022 |
4
|
678,900 | 3.86 | 4.10 | 3.92 | 25,600 | 0 | 0.1 |
17/10/2022 |
3.86
|
680,100 | 3.99 | 3.99 | 3.80 | 9,500 | 23,100 | -0.1 |
14/10/2022 |
3.99
|
554,900 | 3.92 | 4.06 | 3.93 | 19,800 | 8,200 | 0.0 |
13/10/2022 |
3.92
|
306,900 | 3.95 | 4 | 3.90 | 1,000 | 20,400 | -0.1 |
12/10/2022 |
3.95
|
438,800 | 3.85 | 4.03 | 3.82 | 16,900 | 4,000 | 0.1 |
11/10/2022 |
3.85
|
618,500 | 4.13 | 4.19 | 3.85 | 20,000 | 48,300 | -0.1 |
10/10/2022 |
4.13
|
738,800 | 3.86 | 4.13 | 3.60 | 46,700 | 800 | 0.2 |
07/10/2022 |
3.86
|
1,070,800 | 4.15 | 4.19 | 3.86 | 28,900 | 16,800 | 0.0 |
06/10/2022 |
4.15
|
449,500 | 4.43 | 4.43 | 4.15 | 7,400 | 27,400 | -0.1 |
05/10/2022 |
4.43
|
578,600 | 4.22 | 4.50 | 4.28 | 2,800 | 4,700 | -0.0 |
04/10/2022 |
4.22
|
474,300 | 4.41 | 4.59 | 4.22 | 5,500 | 38,700 | -0.1 |
03/10/2022 |
4.41
|
950,200 | 4.74 | 4.89 | 4.41 | 18,000 | 24,700 | -0.0 |
30/09/2022 |
4.74
|
1,200,600 | 4.43 | 4.74 | 4.12 | 16,800 | 33,400 | -0.1 |
29/09/2022 |
4.43
|
406,700 | 4.50 | 4.70 | 4.43 | 300 | 33,200 | -0.1 |
28/09/2022 |
4.50
|
766,100 | 4.50 | 4.57 | 4.33 | 13,300 | 29,100 | -0.1 |
27/09/2022 |
4.50
|
1,092,800 | 4.70 | 4.72 | 4.50 | 6,600 | 30,800 | -0.1 |
26/09/2022 |
4.70
|
701,700 | 4.89 | 4.89 | 4.56 | 2,600 | 32,574 | -0.1 |
23/09/2022 |
4.89
|
754,900 | 4.89 | 5.15 | 4.85 | 0 | 12,000 | -0.1 |
22/09/2022 |
4.89
|
416,100 | 4.66 | 4.90 | 4.66 | 10,800 | 2,000 | 0.0 |
21/09/2022 |
4.66
|
488,000 | 4.75 | 4.75 | 4.66 | 8,700 | 600 | 0.0 |
20/09/2022 |
4.75
|
381,400 | 4.75 | 4.89 | 4.60 | 0 | 19,140 | -0.1 |