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 | 1.50% | 45,900 | -100 | -0.0 |
3.16
3.47
3.39
|
2 tháng
(2024-07-22) |
-0.01 | -0.29% | 73,000 | -4 | 0.0 |
3.08
3.79
3.39
|
3 tháng
(2024-06-21) |
-0.11 | -3.14% | 107,300 | -3,838 | -0.0 |
3.08
3.79
3.39
|
6 tháng
(2024-03-25) |
-0.38 | -10.08% | 210,900 | -3,838 | -0.0 |
3.08
3.98
3.39
|
12 tháng
(2023-09-25) |
-0.21 | -5.83% | 617,300 | 46,862 | 0.2 |
3.05
3.98
3.39
|
24 tháng
(2022-09-30) |
-0.51 | -13.08% | 2,069,100 | -13,221 | -0.3 |
2.40
3.99
3.39
|
36 tháng
(2021-10-05) |
-1.01 | -22.95% | 11,832,900 | -68,643 | -0.4 |
2.40
8.90
3.39
|
60 tháng
(2019-10-16) |
1.36 | 67% | 17,115,770 | -72,973 | -0.5 |
1.73
8.90
3.39
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2023 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0.0 |
09/02/2023 |
3.30
|
600 | 3.30 | 3.30 | 3.08 | 0 | 0 | 0.0 |
08/02/2023 |
3.30
|
1,000 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0.0 |
07/02/2023 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0.0 |
06/02/2023 |
3.30
|
500 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0.0 |
03/02/2023 |
3.30
|
500 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0.0 |
02/02/2023 |
3.30
|
1,800 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0.0 |
01/02/2023 |
3.40
|
1,500 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0.0 |
31/01/2023 |
3.40
|
500 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0.0 |
30/01/2023 |
3.40
|
10,400 | 3.50 | 3.50 | 3.30 | 600 | 0 | 0.0 |
27/01/2023 |
3.50
|
100 | 3.36 | 3.50 | 3.50 | 0 | 0 | 0.0 |
19/01/2023 |
3.36
|
900 | 3.47 | 3.47 | 3.34 | 100 | 0 | 0.0 |
18/01/2023 |
3.47
|
1,400 | 3.36 | 3.50 | 3.17 | 0 | 0 | 0.0 |
17/01/2023 |
3.36
|
2,300 | 3.39 | 3.39 | 3.16 | 0 | 0 | 0.0 |
16/01/2023 |
3.39
|
100 | 3.50 | 3.50 | 3.39 | 100 | 0 | 0.0 |
13/01/2023 |
3.50
|
1,100 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0.0 |
12/01/2023 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0.0 |
11/01/2023 |
3.50
|
700 | 3.48 | 3.50 | 3.48 | 0 | 0 | 0.0 |
10/01/2023 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0.0 |
09/01/2023 |
3.48
|
1,800 | 3.30 | 3.49 | 3.30 | 1,500 | 0 | 0.0 |
06/01/2023 |
3.30
|
700 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0.0 |
05/01/2023 |
3.30
|
4,200 | 3.28 | 3.50 | 3.12 | 0 | 0 | 0.0 |
04/01/2023 |
3.28
|
300 | 3.30 | 3.30 | 3.28 | 0 | 0 | 0.0 |
03/01/2023 |
3.30
|
2,000 | 3.39 | 3.39 | 3.20 | 0 | 0 | 0.0 |
30/12/2022 |
3.39
|
500 | 3.30 | 3.40 | 3.08 | 0 | 0 | 0.0 |
29/12/2022 |
3.30
|
1,200 | 3.30 | 3.30 | 3.07 | 0 | 0 | 0.0 |
28/12/2022 |
3.30
|
9,800 | 3.18 | 3.30 | 3.19 | 0 | 0 | 0.0 |
27/12/2022 |
3.18
|
15,500 | 3.17 | 3.18 | 2.95 | 4,000 | 0 | 0.0 |
26/12/2022 |
3.17
|
28,900 | 3.40 | 3.40 | 3.17 | 4,000 | 0 | 0.0 |
23/12/2022 |
3.40
|
8,900 | 3.20 | 3.40 | 3.20 | 6,000 | 0 | 0.0 |
22/12/2022 |
3.20
|
13,000 | 3.40 | 3.40 | 3.20 | 6,000 | 0 | 0.0 |
21/12/2022 |
3.40
|
9,500 | 3.65 | 3.65 | 3.40 | 7,000 | 0 | 0.0 |
20/12/2022 |
3.65
|
3,400 | 3.70 | 3.73 | 3.45 | 0 | 0 | 0.0 |
19/12/2022 |
3.70
|
3,700 | 3.64 | 3.76 | 3.63 | 3,000 | 0 | 0.0 |
16/12/2022 |
3.64
|
6,100 | 3.55 | 3.64 | 3.62 | 5,000 | 0 | 0.0 |
15/12/2022 |
3.55
|
1,800 | 3.74 | 3.74 | 3.48 | 0 | 0 | 0.0 |
14/12/2022 |
3.74
|
900 | 3.60 | 3.79 | 3.60 | 700 | 0 | 0.0 |
13/12/2022 |
3.60
|
1,200 | 3.64 | 3.85 | 3.60 | 0 | 0 | 0.0 |
12/12/2022 |
3.64
|
29,900 | 3.62 | 3.65 | 3.60 | 3,000 | 0 | 0.0 |
09/12/2022 |
3.62
|
5,600 | 3.62 | 3.87 | 3.62 | 3,000 | 0 | 0.0 |
08/12/2022 |
3.62
|
23,100 | 3.40 | 3.63 | 3.18 | 21,300 | 0 | 0.1 |
07/12/2022 |
3.40
|
6,500 | 3.30 | 3.48 | 3.20 | 3,000 | 0 | 0.0 |
06/12/2022 |
3.30
|
8,700 | 3.29 | 3.39 | 3.29 | 4,600 | 0 | 0.0 |
05/12/2022 |
3.29
|
27,800 | 3.09 | 3.30 | 3.01 | 3,900 | 0 | 0.0 |
02/12/2022 |
3.09
|
3,700 | 3.08 | 3.10 | 3.09 | 0 | 0 | 0.0 |
01/12/2022 |
3.08
|
2,500 | 3.03 | 3.10 | 3.08 | 2,000 | 0 | 0.0 |
30/11/2022 |
3.03
|
1,700 | 3 | 3.05 | 3 | 0 | 36 | -0.0 |
29/11/2022 |
3
|
11,000 | 2.98 | 3.10 | 2.98 | 0 | 0 | -0.0 |
28/11/2022 |
2.98
|
3,600 | 2.85 | 3 | 2.89 | 0 | 0 | -0.0 |
25/11/2022 |
2.85
|
2,200 | 2.80 | 2.85 | 2.62 | 0 | 0 | -0.0 |
24/11/2022 |
2.80
|
900 | 2.66 | 2.80 | 2.79 | 0 | 0 | -0.0 |
23/11/2022 |
2.66
|
9,500 | 2.84 | 2.94 | 2.65 | 0 | 8,600 | -0.0 |
22/11/2022 |
2.84
|
14,200 | 2.84 | 3 | 2.65 | 7,000 | 12,200 | -0.0 |
21/11/2022 |
2.84
|
9,100 | 2.66 | 2.84 | 2.66 | 4,000 | 0 | 0.0 |
18/11/2022 |
2.66
|
200 | 2.51 | 2.66 | 2.66 | 0 | 0 | 0.0 |
17/11/2022 |
2.51
|
1,900 | 2.40 | 2.56 | 2.40 | 100 | 0 | 0.0 |
16/11/2022 |
2.40
|
2,100 | 2.49 | 2.49 | 2.32 | 600 | 0 | 0.0 |
15/11/2022 |
2.49
|
700 | 2.59 | 2.59 | 2.42 | 0 | 0 | -0.0 |
14/11/2022 |
2.59
|
1,500 | 2.78 | 2.78 | 2.59 | 0 | 1,500 | -0.0 |
11/11/2022 |
2.78
|
5,500 | 2.98 | 2.98 | 2.78 | 300 | 1,100 | -0.0 |
10/11/2022 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | -0.0 |
09/11/2022 |
2.98
|
1,000 | 3 | 3.19 | 2.80 | 0 | 200 | -0.0 |
08/11/2022 |
3
|
13,200 | 3.19 | 3.29 | 3 | 0 | 8,200 | -0.0 |
07/11/2022 |
3.19
|
1,500 | 3 | 3.20 | 2.80 | 0 | 0 | -0.1 |
04/11/2022 |
3
|
1,300 | 3.10 | 3.10 | 2.89 | 0 | 0 | -0.1 |
03/11/2022 |
3.10
|
13,800 | 2.99 | 3.10 | 2.80 | 0 | 0 | -0.1 |
02/11/2022 |
2.99
|
20,500 | 2.90 | 2.99 | 2.75 | 0 | 0 | -0.1 |
01/11/2022 |
2.90
|
6,800 | 3.10 | 3.10 | 2.89 | 0 | 0 | -0.1 |
31/10/2022 |
3.10
|
35,200 | 2.96 | 3.15 | 2.96 | 0 | 34,900 | -0.1 |
28/10/2022 |
2.96
|
23,000 | 2.97 | 2.99 | 2.77 | 0 | 21,700 | -0.1 |
27/10/2022 |
2.97
|
24,000 | 3.19 | 3.19 | 2.97 | 0 | 18,500 | -0.1 |
26/10/2022 |
3.19
|
300 | 3.19 | 3.19 | 3.18 | 0 | 0 | 0 |
25/10/2022 |
3.19
|
5,900 | 3 | 3.19 | 2.80 | 3,000 | 0 | 0.0 |
24/10/2022 |
3
|
13,400 | 3 | 3 | 2.81 | 0 | 0 | 0 |
21/10/2022 |
3
|
11,800 | 3.02 | 3.03 | 2.91 | 0 | 0 | 0 |
20/10/2022 |
3.02
|
2,300 | 3.07 | 3.07 | 3.02 | 0 | 0 | 0 |
19/10/2022 |
3.07
|
43,300 | 3.30 | 3.30 | 3.07 | 0 | 41,400 | -0.1 |
18/10/2022 |
3.30
|
28,100 | 3.40 | 3.40 | 3.26 | 0 | 25,200 | -0.1 |
17/10/2022 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 47 | 0 |
14/10/2022 |
3.40
|
60,400 | 3.40 | 3.63 | 3.30 | 200 | 58,900 | -0.2 |
13/10/2022 |
3.40
|
4,000 | 3.65 | 3.74 | 3.40 | 0 | 2,400 | -0.0 |
12/10/2022 |
3.65
|
9,400 | 3.72 | 3.75 | 3.52 | 0 | 7,000 | -0.0 |
11/10/2022 |
3.72
|
28,600 | 3.99 | 3.99 | 3.72 | 0 | 28,100 | -0.1 |
10/10/2022 |
3.99
|
900 | 3.81 | 3.99 | 3.82 | 0 | 0 | 0.0 |
07/10/2022 |
3.81
|
2,200 | 3.72 | 3.82 | 3.60 | 100 | 0 | 0.0 |
06/10/2022 |
3.72
|
1,900 | 3.95 | 3.95 | 3.72 | 0 | 0 | 0.0 |
05/10/2022 |
3.95
|
9,700 | 3.96 | 3.96 | 3.72 | 5,000 | 0 | 0.0 |
04/10/2022 |
3.96
|
600 | 3.96 | 3.96 | 3.70 | 0 | 0 | -0.0 |
03/10/2022 |
3.96
|
100 | 3.90 | 3.96 | 3.96 | 0 | 0 | -0.0 |
30/09/2022 |
3.90
|
1,200 | 3.96 | 3.96 | 3.80 | 0 | 0 | -0.0 |
29/09/2022 |
3.96
|
8,500 | 3.90 | 4.10 | 3.96 | 0 | 0 | -0.0 |
28/09/2022 |
3.90
|
6,400 | 4.04 | 4.04 | 3.85 | 0 | 0 | -0.0 |
27/09/2022 |
4.04
|
24,300 | 4.04 | 4.04 | 3.81 | 0 | 0 | -0.0 |
26/09/2022 |
4.04
|
8,900 | 4.11 | 4.14 | 4.04 | 0 | 0 | -0.0 |
23/09/2022 |
4.11
|
5,700 | 4.24 | 4.38 | 4.11 | 0 | 0 | -0.0 |
22/09/2022 |
4.24
|
9,500 | 4.30 | 4.60 | 4.01 | 0 | 0 | -0.0 |
21/09/2022 |
4.30
|
11,200 | 4.29 | 4.59 | 4.02 | 0 | 2,200 | -0.0 |
20/09/2022 |
4.29
|
4,900 | 4.30 | 4.30 | 4.01 | 0 | 0 | -0.0 |
19/09/2022 |
4.30
|
2,900 | 4.60 | 4.60 | 4.30 | 0 | 0 | -0.0 |
16/09/2022 |
4.60
|
7,200 | 4.60 | 4.60 | 4.41 | 0 | 10 | -0.0 |