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) |
0.27 | 9.89% | 8,517,300 | 0 | 0 |
2.63
3
3
|
2 tháng
(2024-07-22) |
0.10 | 3.45% | 12,652,800 | 0 | 0 |
2.60
3
3
|
3 tháng
(2024-06-21) |
-0.19 | -5.96% | 18,861,000 | -820 | -0.0 |
2.60
3.19
3
|
6 tháng
(2024-03-25) |
-0.63 | -17.36% | 63,234,500 | -820 | -0.0 |
2.60
3.65
3
|
12 tháng
(2023-09-25) |
-1.24 | -29.25% | 190,470,200 | -920 | -0.0 |
2.60
4.24
3
|
24 tháng
(2022-09-30) |
-2.70 | -47.37% | 699,456,200 | -6,345 | -0.1 |
2.60
6.39
3
|
36 tháng
(2021-10-05) |
-6.30 | -67.75% | 1,735,042,500 | -334,087 | -4.3 |
2.60
20.76
3
|
60 tháng
(2019-10-16) |
0.50 | 20.06% | 2,642,866,540 | -453,407 | -15.6 |
1.67
20.76
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
3.49
|
614,500 | 3.46 | 3.53 | 3.40 | 0 | 0 | -0.0 |
13/02/2023 |
3.46
|
1,762,200 | 3.72 | 3.83 | 3.46 | 0 | 0 | -0.0 |
10/02/2023 |
3.72
|
2,140,300 | 4 | 4.11 | 3.72 | 0 | 0 | -0.0 |
09/02/2023 |
4
|
3,934,000 | 3.74 | 4 | 3.75 | 0 | 0 | -0.0 |
08/02/2023 |
3.74
|
2,708,700 | 3.50 | 3.74 | 3.48 | 0 | 0 | -0.0 |
07/02/2023 |
3.50
|
576,700 | 3.52 | 3.61 | 3.47 | 0 | 0 | -0.0 |
06/02/2023 |
3.52
|
699,100 | 3.47 | 3.58 | 3.40 | 0 | 0 | -0.0 |
03/02/2023 |
3.47
|
1,033,100 | 3.40 | 3.55 | 3.40 | 0 | 0 | -0.0 |
02/02/2023 |
3.40
|
761,600 | 3.60 | 3.65 | 3.40 | 0 | 0 | -0.0 |
01/02/2023 |
3.60
|
1,101,200 | 3.76 | 3.90 | 3.60 | 0 | 0 | -0.0 |
31/01/2023 |
3.76
|
1,437,100 | 3.88 | 3.88 | 3.70 | 0 | 0 | -0.0 |
30/01/2023 |
3.88
|
1,311,300 | 3.72 | 3.95 | 3.70 | 0 | 0 | -0.0 |
27/01/2023 |
3.72
|
1,206,300 | 3.57 | 3.80 | 3.63 | 0 | 0 | -0.0 |
19/01/2023 |
3.57
|
580,800 | 3.50 | 3.60 | 3.50 | 0 | 0 | -0.0 |
18/01/2023 |
3.50
|
863,500 | 3.40 | 3.56 | 3.40 | 0 | 0 | -0.0 |
17/01/2023 |
3.40
|
879,600 | 3.32 | 3.40 | 3.32 | 0 | 0 | -0.0 |
16/01/2023 |
3.32
|
317,000 | 3.37 | 3.43 | 3.31 | 0 | 0 | -0.0 |
13/01/2023 |
3.37
|
570,100 | 3.37 | 3.50 | 3.36 | 0 | 0 | -0.0 |
12/01/2023 |
3.37
|
2,042,100 | 3.38 | 3.53 | 3.35 | 0 | 0 | -0.0 |
11/01/2023 |
3.38
|
589,500 | 3.38 | 3.48 | 3.37 | 0 | 0 | -0.0 |
10/01/2023 |
3.38
|
520,600 | 3.38 | 3.48 | 3.28 | 0 | 0 | -0.0 |
09/01/2023 |
3.38
|
858,000 | 3.41 | 3.60 | 3.35 | 0 | 0 | -0.0 |
06/01/2023 |
3.41
|
1,053,000 | 3.51 | 3.55 | 3.40 | 0 | 0 | -0.0 |
05/01/2023 |
3.51
|
1,577,300 | 3.42 | 3.60 | 3.30 | 0 | 0 | -0.0 |
04/01/2023 |
3.42
|
864,100 | 3.38 | 3.55 | 3.38 | 0 | 0 | -0.0 |
03/01/2023 |
3.38
|
855,000 | 3.16 | 3.38 | 3.17 | 0 | 0 | -0.0 |
30/12/2022 |
3.16
|
667,100 | 3.35 | 3.40 | 3.16 | 0 | 43 | -0.0 |
29/12/2022 |
3.35
|
569,500 | 3.35 | 3.43 | 3.30 | 0 | 0 | -0.0 |
28/12/2022 |
3.35
|
728,500 | 3.25 | 3.43 | 3.23 | 0 | 0 | -0.0 |
27/12/2022 |
3.25
|
1,035,600 | 3.15 | 3.30 | 3.10 | 0 | 0 | -0.0 |
26/12/2022 |
3.15
|
663,100 | 3.38 | 3.40 | 3.15 | 0 | 0 | -0.0 |
23/12/2022 |
3.38
|
651,600 | 3.40 | 3.40 | 3.30 | 0 | 0 | -0.0 |
22/12/2022 |
3.40
|
961,100 | 3.40 | 3.48 | 3.22 | 0 | 0 | -0.0 |
21/12/2022 |
3.40
|
1,439,300 | 3.65 | 3.75 | 3.40 | 0 | 0 | -0.0 |
20/12/2022 |
3.65
|
1,947,700 | 3.92 | 3.99 | 3.65 | 0 | 0 | -0.0 |
19/12/2022 |
3.92
|
942,400 | 4 | 4.04 | 3.92 | 0 | 2,800 | -0.0 |
16/12/2022 |
4
|
2,517,800 | 3.95 | 4.06 | 3.71 | 0 | 0 | -0.0 |
15/12/2022 |
3.95
|
953,300 | 4 | 4.04 | 3.94 | 0 | 0 | -0.0 |
14/12/2022 |
4
|
933,800 | 3.88 | 4.10 | 3.94 | 0 | 0 | -0.0 |
13/12/2022 |
3.88
|
875,800 | 3.91 | 4.10 | 3.76 | 0 | 0 | -0.0 |
12/12/2022 |
3.91
|
1,044,800 | 3.99 | 4.15 | 3.90 | 0 | 0 | -0.0 |
09/12/2022 |
3.99
|
1,046,200 | 3.99 | 4.06 | 3.85 | 0 | 0 | -0.0 |
08/12/2022 |
3.99
|
2,630,600 | 4.29 | 4.40 | 3.99 | 0 | 0 | -0.0 |
07/12/2022 |
4.29
|
1,961,400 | 4.37 | 4.60 | 4.08 | 0 | 0 | -0.0 |
06/12/2022 |
4.37
|
4,579,500 | 4.09 | 4.37 | 3.95 | 0 | 0 | -0.0 |
05/12/2022 |
4.09
|
2,447,400 | 4 | 4.17 | 3.99 | 0 | 0 | -0.0 |
02/12/2022 |
4
|
1,703,400 | 3.95 | 4.10 | 3.68 | 0 | 100 | -0.0 |
01/12/2022 |
3.95
|
2,027,400 | 3.90 | 4.16 | 3.91 | 0 | 0 | -0.0 |
30/11/2022 |
3.90
|
1,249,100 | 3.80 | 4 | 3.75 | 0 | 0 | -0.0 |
29/11/2022 |
3.80
|
1,297,600 | 3.70 | 3.94 | 3.60 | 0 | 800 | -0.0 |
28/11/2022 |
3.70
|
1,109,400 | 3.46 | 3.70 | 3.46 | 0 | 0 | -0.0 |
25/11/2022 |
3.46
|
810,300 | 3.30 | 3.46 | 3.31 | 0 | 0 | -0.0 |
24/11/2022 |
3.30
|
1,107,500 | 3.30 | 3.37 | 3.15 | 0 | 0 | -0.0 |
23/11/2022 |
3.30
|
851,600 | 3.47 | 3.59 | 3.30 | 0 | 0 | -0.0 |
22/11/2022 |
3.47
|
1,743,600 | 3.25 | 3.47 | 3.25 | 0 | 0 | -0.0 |
21/11/2022 |
3.25
|
1,330,800 | 3.17 | 3.37 | 3.17 | 0 | 0 | -0.0 |
18/11/2022 |
3.17
|
815,000 | 3.14 | 3.25 | 2.99 | 0 | 0 | -0.0 |
17/11/2022 |
3.14
|
720,800 | 3.06 | 3.14 | 3.05 | 0 | 0 | -0.0 |
16/11/2022 |
3.06
|
1,626,000 | 2.89 | 3.09 | 2.69 | 0 | 0 | -0.0 |
15/11/2022 |
2.89
|
948,700 | 3.10 | 3.10 | 2.89 | 0 | 0 | -0.0 |
14/11/2022 |
3.10
|
1,288,900 | 3.10 | 3.10 | 2.89 | 0 | 0 | -0.0 |
11/11/2022 |
3.10
|
993,200 | 3.06 | 3.17 | 2.90 | 0 | 0 | -0.0 |
10/11/2022 |
3.06
|
1,333,200 | 3.29 | 3.32 | 3.06 | 0 | 0 | -0.0 |
09/11/2022 |
3.29
|
389,700 | 3.28 | 3.43 | 3.28 | 0 | 0 | -0.0 |
08/11/2022 |
3.28
|
1,199,600 | 3.25 | 3.41 | 3.10 | 0 | 0 | -0.0 |
07/11/2022 |
3.25
|
1,007,200 | 3.49 | 3.65 | 3.25 | 0 | 0 | -0.0 |
04/11/2022 |
3.49
|
778,400 | 3.68 | 3.68 | 3.45 | 0 | 0 | -0.0 |
03/11/2022 |
3.68
|
430,900 | 3.72 | 3.74 | 3.67 | 0 | 0 | -0.0 |
02/11/2022 |
3.72
|
654,000 | 3.78 | 3.87 | 3.68 | 0 | 0 | -0.0 |
01/11/2022 |
3.78
|
669,300 | 3.75 | 3.89 | 3.68 | 0 | 0 | -0.0 |
31/10/2022 |
3.75
|
915,100 | 3.75 | 3.79 | 3.60 | 0 | 0 | -0.0 |
28/10/2022 |
3.75
|
1,161,000 | 3.72 | 3.92 | 3.72 | 0 | 0 | -0.0 |
27/10/2022 |
3.72
|
1,337,800 | 3.54 | 3.75 | 3.54 | 0 | 0 | 0 |
26/10/2022 |
3.54
|
1,564,800 | 3.60 | 3.66 | 3.47 | 0 | 0 | 0 |
25/10/2022 |
3.60
|
891,900 | 3.77 | 3.80 | 3.51 | 0 | 0 | 0 |
24/10/2022 |
3.77
|
1,070,800 | 4.05 | 4.13 | 3.77 | 0 | 0 | 0 |
21/10/2022 |
4.05
|
1,511,300 | 4.35 | 4.36 | 4.05 | 0 | 0 | 0 |
20/10/2022 |
4.35
|
326,500 | 4.48 | 4.48 | 4.33 | 0 | 0 | 0 |
19/10/2022 |
4.48
|
287,300 | 4.50 | 4.64 | 4.45 | 0 | 0 | 0 |
18/10/2022 |
4.50
|
798,600 | 4.47 | 4.60 | 4.49 | 0 | 0 | -0.0 |
17/10/2022 |
4.47
|
400,700 | 4.49 | 4.50 | 4.35 | 0 | 0 | -0.0 |
14/10/2022 |
4.49
|
705,600 | 4.38 | 4.52 | 4.44 | 0 | 0 | -0.0 |
13/10/2022 |
4.38
|
450,300 | 4.39 | 4.40 | 4.20 | 0 | 55 | -0.0 |
12/10/2022 |
4.39
|
763,700 | 4.29 | 4.56 | 4.15 | 0 | 0 | -0.0 |
11/10/2022 |
4.29
|
1,335,600 | 4.61 | 4.61 | 4.29 | 0 | 0 | -0.0 |
10/10/2022 |
4.61
|
894,200 | 4.65 | 4.73 | 4.43 | 0 | 0 | -0.0 |
07/10/2022 |
4.65
|
1,770,600 | 4.99 | 4.99 | 4.65 | 0 | 0 | -0.0 |
06/10/2022 |
4.99
|
1,203,800 | 5.36 | 5.40 | 4.99 | 0 | 0 | -0.0 |
05/10/2022 |
5.36
|
1,153,400 | 5.15 | 5.50 | 5.19 | 0 | 0 | -0.0 |
04/10/2022 |
5.15
|
707,000 | 5.31 | 5.52 | 5.10 | 0 | 0 | -0.0 |
03/10/2022 |
5.31
|
801,300 | 5.70 | 5.72 | 5.31 | 0 | 0 | -0.0 |
30/09/2022 |
5.70
|
1,426,900 | 5.70 | 5.80 | 5.34 | 0 | 0 | -0.0 |
29/09/2022 |
5.70
|
1,195,500 | 5.79 | 6.05 | 5.70 | 0 | 0 | -0.0 |
28/09/2022 |
5.79
|
1,534,000 | 6 | 6.10 | 5.70 | 0 | 0 | -0.0 |
27/09/2022 |
6
|
1,051,300 | 6 | 6.11 | 5.99 | 0 | 0 | -0.0 |
26/09/2022 |
6
|
2,141,100 | 6.37 | 6.37 | 5.93 | 0 | 0 | -0.0 |
23/09/2022 |
6.37
|
930,900 | 6.27 | 6.55 | 6.27 | 0 | 0 | -0.0 |
22/09/2022 |
6.27
|
1,489,100 | 6.26 | 6.40 | 6.15 | 0 | 0 | -0.0 |
21/09/2022 |
6.26
|
672,100 | 6.27 | 6.35 | 6.15 | 0 | 0 | -0.0 |
20/09/2022 |
6.27
|
1,446,900 | 6.26 | 6.40 | 6 | 0 | 0 | -0.0 |