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) |
-3 | -23.08% | 5,509,600 | 0 | 0 |
8.10
13.20
10.10
|
2 tháng
(2024-07-22) |
-7.40 | -42.53% | 15,266,200 | 0 | 0 |
8.10
20.40
10.10
|
3 tháng
(2024-06-21) |
-8.80 | -46.81% | 26,226,100 | 0 | 0 |
8.10
24.20
10.10
|
6 tháng
(2024-03-25) |
-6.70 | -40.12% | 39,080,300 | 0 | 0 |
8.10
24.20
10.10
|
12 tháng
(2023-09-25) |
-21.40 | -68.15% | 84,952,300 | -500 | -0.0 |
8.10
34.50
10.10
|
24 tháng
(2022-09-30) |
-1.10 | -9.91% | 113,512,221 | -2,000 | -0.1 |
5.10
34.70
10.10
|
36 tháng
(2021-10-05) |
5.60 | 127.27% | 155,390,546 | -100,700 | -1.6 |
4.40
37.50
10.10
|
60 tháng
(2019-10-16) |
6.60 | 194.12% | 175,659,466 | -223,620 | -2.1 |
2.30
37.50
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
3.10
|
16,700 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
05/02/2021 |
3.20
|
200 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
04/02/2021 |
3.20
|
2,100 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
03/02/2021 |
3.20
|
22,600 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
02/02/2021 |
3.20
|
3,710 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
01/02/2021 |
3.10
|
5,400 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
29/01/2021 |
3.10
|
39,000 | 3.20 | 3.20 | 2.90 | 0 | 5,000 | -0.0 |
28/01/2021 |
3.20
|
79,627 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
27/01/2021 |
3.50
|
37,100 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
26/01/2021 |
3.70
|
42,300 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
25/01/2021 |
3.70
|
88,627 | 3.60 | 3.70 | 3.40 | 5,000 | 0 | 0.0 |
22/01/2021 |
3.60
|
117,000 | 4 | 4 | 3.60 | 2,300 | 0 | 0.0 |
21/01/2021 |
4
|
164,809 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
20/01/2021 |
3.70
|
98,200 | 3.50 | 3.70 | 3.20 | 0 | 0 | 0 |
19/01/2021 |
3.50
|
170,515 | 3.50 | 3.80 | 3.40 | 0 | 4,500 | -0.0 |
18/01/2021 |
3.50
|
183,699 | 3.20 | 3.50 | 3.20 | 0 | 5,500 | -0.0 |
15/01/2021 |
3.20
|
67,600 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
14/01/2021 |
3.20
|
11,700 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
13/01/2021 |
3.20
|
61,615 | 3.20 | 3.30 | 3.10 | 100 | 0 | 0.0 |
12/01/2021 |
3.20
|
39,900 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
11/01/2021 |
3.30
|
127,400 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
08/01/2021 |
3.10
|
136,677 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
07/01/2021 |
3.30
|
21,300 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
06/01/2021 |
3.20
|
112,100 | 3 | 3.30 | 2.90 | 0 | 300 | -0.0 |
05/01/2021 |
3
|
67,500 | 3 | 3 | 2.90 | 15,000 | 0 | 0.0 |
04/01/2021 |
3
|
57,700 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
31/12/2020 |
3
|
26,200 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
30/12/2020 |
2.90
|
94,730 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
29/12/2020 |
2.90
|
112,235 | 2.70 | 2.90 | 2.80 | 0 | 44,500 | -0.1 |
28/12/2020 |
2.70
|
44,202 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
25/12/2020 |
2.80
|
18,700 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
24/12/2020 |
2.80
|
46,600 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
23/12/2020 |
2.90
|
163,700 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
22/12/2020 |
2.70
|
21,602 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
21/12/2020 |
2.70
|
12,200 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
18/12/2020 |
2.70
|
33,200 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
17/12/2020 |
2.60
|
66,420 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
16/12/2020 |
2.60
|
16,200 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
15/12/2020 |
2.60
|
18,282 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
14/12/2020 |
2.60
|
38,520 | 2.70 | 2.70 | 2.50 | 0 | 20 | -0 |
11/12/2020 |
2.70
|
900 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
10/12/2020 |
2.70
|
21,600 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
09/12/2020 |
2.60
|
50,500 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
08/12/2020 |
2.60
|
10,220 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
07/12/2020 |
2.70
|
18,800 | 2.50 | 2.70 | 2.60 | 0 | 0 | 0 |
04/12/2020 |
2.50
|
32,600 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
03/12/2020 |
2.60
|
1,200 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
02/12/2020 |
2.60
|
16,840 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
01/12/2020 |
2.70
|
25,530 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
30/11/2020 |
2.70
|
18,100 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
27/11/2020 |
2.70
|
35,500 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
26/11/2020 |
2.60
|
16,400 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
25/11/2020 |
2.70
|
15,400 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
24/11/2020 |
2.60
|
10,000 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
23/11/2020 |
2.70
|
65,659 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
20/11/2020 |
2.70
|
14,573 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
19/11/2020 |
2.60
|
11,400 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
18/11/2020 |
2.60
|
61,720 | 2.70 | 2.70 | 2.60 | 1,500 | 0 | 0.0 |
17/11/2020 |
2.70
|
19,900 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
16/11/2020 |
2.60
|
10,400 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
13/11/2020 |
2.50
|
16,005 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
12/11/2020 |
2.60
|
7,700 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
11/11/2020 |
2.60
|
17,900 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
10/11/2020 |
2.60
|
19,575 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
09/11/2020 |
2.70
|
19,200 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
06/11/2020 |
2.70
|
4,000 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
05/11/2020 |
2.60
|
11,120 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
04/11/2020 |
2.70
|
500 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
03/11/2020 |
2.70
|
10,443 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
02/11/2020 |
2.60
|
20,110 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
30/10/2020 |
2.70
|
58,220 | 2.70 | 2.70 | 2.50 | 100 | 0 | 0.0 |
29/10/2020 |
2.70
|
12,800 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
28/10/2020 |
2.60
|
66,200 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
27/10/2020 |
2.70
|
9,904 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
26/10/2020 |
2.80
|
85,600 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
23/10/2020 |
2.90
|
145,996 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
22/10/2020 |
2.90
|
12,400 | 3 | 3 | 2.90 | 0 | 0 | 0 |
21/10/2020 |
3
|
12,725 | 3 | 3 | 3 | 0 | 0 | 0 |
20/10/2020 |
3
|
12,100 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
19/10/2020 |
2.90
|
56,155 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
16/10/2020 |
3.10
|
3,140 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
15/10/2020 |
3.20
|
30,015 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
14/10/2020 |
3.20
|
29,800 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
13/10/2020 |
3.20
|
17,500 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
12/10/2020 |
3.20
|
54,400 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
09/10/2020 |
3.20
|
25,804 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
08/10/2020 |
3.20
|
36,620 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
07/10/2020 |
3.20
|
38,300 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
06/10/2020 |
3.30
|
18,800 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
05/10/2020 |
3.30
|
11,120 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
02/10/2020 |
3.30
|
12,100 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
01/10/2020 |
3.30
|
53,339 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
30/09/2020 |
3.20
|
4,270 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
29/09/2020 |
3.20
|
72,300 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
28/09/2020 |
3.20
|
62,310 | 3.10 | 3.40 | 3.20 | 0 | 0 | 0 |
25/09/2020 |
3.10
|
17,610 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
24/09/2020 |
3.30
|
57,940 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
23/09/2020 |
3.40
|
14,915 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
22/09/2020 |
3.50
|
31,895 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
21/09/2020 |
3.40
|
184,220 | 3.10 | 3.40 | 3.20 | 0 | 0 | 0 |