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) |
15/02/2023 |
3.10
|
75,507 | 3 | 3.10 | 3 | 0 | 0 | 0 |
14/02/2023 |
3
|
14,700 | 3 | 3 | 2.90 | 0 | 0 | 0 |
13/02/2023 |
3
|
203,500 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
10/02/2023 |
3.20
|
36,720 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
09/02/2023 |
3.10
|
52,500 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
08/02/2023 |
3.10
|
35,400 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
07/02/2023 |
3.20
|
86,600 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
06/02/2023 |
3.30
|
158,203 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
03/02/2023 |
3.30
|
154,200 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
02/02/2023 |
3.20
|
330,200 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
01/02/2023 |
3.40
|
472,000 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
31/01/2023 |
3.40
|
244,220 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
30/01/2023 |
3.40
|
593,300 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
27/01/2023 |
3.40
|
406,211 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
19/01/2023 |
3.20
|
120,900 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
18/01/2023 |
3.10
|
69,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
17/01/2023 |
3.10
|
29,300 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
16/01/2023 |
3.10
|
484,500 | 3 | 3.10 | 3 | 0 | 0 | 0 |
13/01/2023 |
3
|
820,800 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
12/01/2023 |
3.10
|
197,800 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
11/01/2023 |
3.10
|
197,000 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
10/01/2023 |
3.10
|
155,700 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
09/01/2023 |
3.10
|
82,300 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
06/01/2023 |
3.20
|
445,200 | 3 | 3.20 | 3 | 0 | 0 | 0 |
05/01/2023 |
3
|
506,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
04/01/2023 |
3.10
|
199,900 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
03/01/2023 |
3.20
|
132,200 | 3 | 3.20 | 3 | 0 | 0 | 0 |
30/12/2022 |
3
|
947,700 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
29/12/2022 |
3.20
|
175,000 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
28/12/2022 |
3.20
|
107,800 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
27/12/2022 |
3.30
|
51,446 | 3.10 | 3.40 | 3 | 0 | 0 | 0 |
26/12/2022 |
3.10
|
186,100 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
23/12/2022 |
3.20
|
164,200 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
22/12/2022 |
3.50
|
28,900 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
21/12/2022 |
3.30
|
49,200 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
20/12/2022 |
3.40
|
75,300 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
19/12/2022 |
3.50
|
63,200 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
16/12/2022 |
3.50
|
114,400 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
15/12/2022 |
3.50
|
65,200 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
14/12/2022 |
3.60
|
42,411 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
13/12/2022 |
3.60
|
172,000 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
12/12/2022 |
3.70
|
35,802 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
09/12/2022 |
3.60
|
34,900 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
08/12/2022 |
3.80
|
46,700 | 3.80 | 3.90 | 3.50 | 0 | 0 | 0 |
07/12/2022 |
3.80
|
151,800 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
06/12/2022 |
3.80
|
219,600 | 4.20 | 4.30 | 3.80 | 0 | 0 | 0 |
05/12/2022 |
4.20
|
77,000 | 3.90 | 4.20 | 4 | 0 | 0 | 0 |
02/12/2022 |
3.90
|
115,950 | 3.60 | 3.90 | 3.50 | 0 | 0 | 0 |
01/12/2022 |
3.60
|
325,300 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
30/11/2022 |
3.30
|
47,150 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
29/11/2022 |
3.20
|
38,411 | 3 | 3.20 | 3 | 0 | 0 | 0 |
28/11/2022 |
3
|
96,700 | 2.80 | 3 | 2.90 | 0 | 0 | 0 |
25/11/2022 |
2.80
|
36,800 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
24/11/2022 |
2.80
|
11,300 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
23/11/2022 |
2.70
|
69,800 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
22/11/2022 |
2.90
|
88,614 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
21/11/2022 |
2.90
|
100,700 | 2.70 | 2.90 | 2.60 | 0 | 0 | 0 |
18/11/2022 |
2.70
|
114,700 | 2.60 | 2.70 | 2.40 | 0 | 0 | 0 |
17/11/2022 |
2.60
|
39,650 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
16/11/2022 |
2.50
|
58,150 | 2.30 | 2.50 | 2.10 | 0 | 0 | 0 |
15/11/2022 |
2.30
|
80,100 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
14/11/2022 |
2.50
|
54,220 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
11/11/2022 |
2.70
|
45,400 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
10/11/2022 |
2.70
|
61,700 | 3 | 3 | 2.70 | 0 | 0 | 0 |
09/11/2022 |
3
|
9,800 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
08/11/2022 |
3.10
|
17,700 | 3 | 3.10 | 2.70 | 0 | 0 | 0 |
07/11/2022 |
3
|
51,200 | 3.30 | 3.40 | 3 | 0 | 0 | 0 |
04/11/2022 |
3.30
|
28,100 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
03/11/2022 |
3.50
|
13,300 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
02/11/2022 |
3.60
|
14,600 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
01/11/2022 |
3.60
|
30,210 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
31/10/2022 |
3.50
|
13,000 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
28/10/2022 |
3.60
|
34,200 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
27/10/2022 |
3.70
|
14,400 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
26/10/2022 |
3.50
|
22,900 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
25/10/2022 |
3.70
|
24,400 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
24/10/2022 |
3.80
|
39,900 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
21/10/2022 |
3.90
|
23,910 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
20/10/2022 |
4.10
|
8,200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
19/10/2022 |
4.10
|
34,416 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
18/10/2022 |
4.20
|
22,000 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
17/10/2022 |
4.10
|
27,400 | 4 | 4.10 | 4 | 0 | 0 | 0 |
14/10/2022 |
4
|
41,600 | 4 | 4.20 | 4 | 0 | 0 | 0 |
13/10/2022 |
4
|
19,200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
12/10/2022 |
4.10
|
47,901 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
11/10/2022 |
4
|
175,900 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
10/10/2022 |
4.40
|
63,400 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
07/10/2022 |
4.40
|
85,301 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
06/10/2022 |
4.60
|
37,500 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
05/10/2022 |
4.70
|
56,801 | 4.40 | 4.80 | 4.50 | 0 | 0 | 0 |
04/10/2022 |
4.40
|
117,980 | 4.60 | 4.80 | 4.40 | 0 | 0 | 0 |
03/10/2022 |
4.60
|
80,600 | 5 | 5 | 4.60 | 0 | 0 | 0 |
30/09/2022 |
5
|
174,080 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
29/09/2022 |
4.90
|
47,000 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
28/09/2022 |
4.90
|
51,611 | 5 | 5 | 4.90 | 0 | 0 | 0 |
27/09/2022 |
5
|
30,600 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
26/09/2022 |
4.90
|
87,700 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
23/09/2022 |
5.10
|
49,330 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
22/09/2022 |
5.10
|
21,100 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
21/09/2022 |
5
|
38,200 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |