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) |
0.50 | 19.23% | 155,600 | 0 | 0 |
2.60
3.10
3.10
|
2 tháng
(2024-07-22) |
0.20 | 6.90% | 252,100 | 0 | 0 |
2.50
3.10
3.10
|
3 tháng
(2024-06-24) |
-0.40 | -11.43% | 430,000 | 0 | 0 |
2.50
3.50
3.10
|
6 tháng
(2024-03-25) |
-0.70 | -18.42% | 1,255,400 | -117,070 | -0.4 |
2.50
3.90
3.10
|
12 tháng
(2023-09-26) |
-0.40 | -11.43% | 4,583,900 | -355,570 | -1.2 |
2.50
3.90
3.10
|
24 tháng
(2022-10-03) |
-0.50 | -13.89% | 15,522,156 | -450,256 | -1.6 |
2.20
4.80
3.10
|
36 tháng
(2021-10-06) |
-2.10 | -40.38% | 69,108,295 | -810,288 | -5.0 |
2.20
11.30
3.10
|
60 tháng
(2019-10-17) |
-0.10 | -3.13% | 134,914,421 | -3,839,088 | -12.7 |
2
11.30
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2023 |
3
|
23,515 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
14/02/2023 |
2.80
|
23,400 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
13/02/2023 |
2.80
|
30,100 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
10/02/2023 |
3.10
|
4,500 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
09/02/2023 |
3.20
|
500 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
08/02/2023 |
3.20
|
9,500 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
07/02/2023 |
3.10
|
7,400 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
06/02/2023 |
3.20
|
26,900 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
03/02/2023 |
3.20
|
100 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
02/02/2023 |
3.20
|
24,700 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
01/02/2023 |
3.30
|
42,910 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
31/01/2023 |
3.30
|
36,700 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
30/01/2023 |
3.30
|
33,100 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
27/01/2023 |
3.30
|
19,806 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
19/01/2023 |
3.10
|
27,800 | 3.10 | 3.20 | 2.90 | 0 | 0 | 0 |
18/01/2023 |
3.10
|
11,300 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
17/01/2023 |
3.10
|
37,520 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
16/01/2023 |
3.20
|
5,200 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
13/01/2023 |
3.20
|
1,400 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
12/01/2023 |
3.20
|
6,800 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
11/01/2023 |
3.20
|
11,000 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
10/01/2023 |
3.20
|
5,600 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
09/01/2023 |
3.20
|
13,700 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
06/01/2023 |
3.10
|
5,700 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
05/01/2023 |
3.10
|
2,800 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
04/01/2023 |
3.10
|
2,320 | 3.20 | 3.20 | 3 | 0 | 20 | -0 |
03/01/2023 |
3.20
|
8,400 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
30/12/2022 |
3.10
|
7,110 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
29/12/2022 |
3.10
|
5,600 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
28/12/2022 |
3.10
|
3,000 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
27/12/2022 |
3.10
|
500 | 3 | 3.10 | 3 | 0 | 0 | 0 |
26/12/2022 |
3
|
1,800 | 3.10 | 3.20 | 2.90 | 0 | 0 | 0 |
23/12/2022 |
3.10
|
3,200 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
22/12/2022 |
3.10
|
4,700 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
21/12/2022 |
3.20
|
25,600 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
20/12/2022 |
3.20
|
1,680 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
19/12/2022 |
3.20
|
9,900 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
16/12/2022 |
3.20
|
17,700 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
15/12/2022 |
3.20
|
10,900 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
14/12/2022 |
3.30
|
47,200 | 3.20 | 3.40 | 3 | 0 | 0 | 0 |
13/12/2022 |
3.20
|
26,700 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
12/12/2022 |
3.30
|
31,900 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
09/12/2022 |
3.20
|
2,400 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
08/12/2022 |
3.30
|
13,700 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
07/12/2022 |
3.20
|
10,378 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
06/12/2022 |
3.40
|
23,300 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
05/12/2022 |
3.40
|
44,300 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
02/12/2022 |
3.40
|
50,700 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
01/12/2022 |
3.20
|
44,650 | 3 | 3.30 | 3 | 0 | 0 | 0 |
30/11/2022 |
3
|
11,700 | 3 | 3.10 | 3 | 0 | 0 | 0 |
29/11/2022 |
3
|
40,300 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
28/11/2022 |
2.80
|
29,500 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
25/11/2022 |
2.60
|
19,300 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
24/11/2022 |
2.40
|
17,800 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
23/11/2022 |
2.50
|
29,200 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
22/11/2022 |
2.60
|
63,982 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
21/11/2022 |
2.40
|
24,700 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
18/11/2022 |
2.30
|
22,100 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
17/11/2022 |
2.30
|
83,722 | 2.30 | 2.50 | 2.30 | 0 | 0 | 0 |
16/11/2022 |
2.30
|
30,900 | 2.20 | 2.30 | 2 | 0 | 0 | 0 |
15/11/2022 |
2.20
|
35,400 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
14/11/2022 |
2.40
|
58,100 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
11/11/2022 |
2.50
|
44,400 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
10/11/2022 |
2.50
|
25,610 | 2.70 | 2.80 | 2.50 | 0 | 0 | 0 |
09/11/2022 |
2.70
|
27,100 | 2.70 | 2.90 | 2.70 | 4,000 | 0 | 0.0 |
08/11/2022 |
2.70
|
3,420 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
07/11/2022 |
2.80
|
34,400 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
04/11/2022 |
2.80
|
10,900 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
03/11/2022 |
2.90
|
6,200 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
02/11/2022 |
2.90
|
11,800 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
01/11/2022 |
2.90
|
7,150 | 3 | 3 | 2.90 | 0 | 0 | 0 |
31/10/2022 |
3
|
17,700 | 3 | 3 | 2.90 | 0 | 0 | 0 |
28/10/2022 |
3
|
21,224 | 3 | 3.10 | 3 | 0 | 0 | 0 |
27/10/2022 |
3
|
27,900 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
26/10/2022 |
3
|
600 | 3 | 3 | 2.90 | 0 | 0 | 0 |
25/10/2022 |
3
|
11,200 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
24/10/2022 |
3.10
|
5,900 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
21/10/2022 |
3.20
|
20,800 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
20/10/2022 |
3.40
|
12,983 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
19/10/2022 |
3.40
|
4,200 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
18/10/2022 |
3.40
|
16,300 | 3.40 | 3.40 | 3.10 | 0 | 11,600 | -0.0 |
17/10/2022 |
3.40
|
13,600 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
14/10/2022 |
3.30
|
25,716 | 3 | 3.30 | 3.10 | 9,000 | 0 | 0.0 |
13/10/2022 |
3
|
6,100 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
12/10/2022 |
3.10
|
36,900 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
11/10/2022 |
3.10
|
32,600 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
10/10/2022 |
3.30
|
20,900 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
07/10/2022 |
3.40
|
63,900 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
06/10/2022 |
3.70
|
10,500 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
05/10/2022 |
3.80
|
27,000 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
04/10/2022 |
3.70
|
8,800 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
03/10/2022 |
3.60
|
32,200 | 3.90 | 4 | 3.60 | 0 | 0 | 0 |
30/09/2022 |
3.90
|
19,100 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
29/09/2022 |
3.90
|
13,500 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
28/09/2022 |
3.90
|
12,000 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
27/09/2022 |
4
|
16,932 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
26/09/2022 |
3.90
|
31,420 | 4 | 4 | 3.70 | 0 | 0 | 0 |
23/09/2022 |
4
|
15,201 | 4 | 4.20 | 4 | 0 | 0 | 0 |
22/09/2022 |
4
|
26,900 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
21/09/2022 |
4.10
|
15,834 | 4.10 | 4.10 | 4 | 0 | 34 | -0.0 |