Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.10 | 14.29% | 346,518 | 0 | 0 |
0.70
0.80
0.80
|
2 tháng
(2024-09-23) |
0 | 0% | 783,056 | 0 | 0 |
0.70
0.90
0.80
|
3 tháng
(2024-08-26) |
0 | 0% | 1,583,856 | 800 | 0.0 |
0.70
0.90
0.80
|
6 tháng
(2024-05-27) |
0 | 0% | 8,955,732 | 15,000 | 0.0 |
0.70
1.20
0.80
|
12 tháng
(2023-11-28) |
0.30 | 60% | 16,471,569 | 125,500 | 0.1 |
0.50
1.20
0.80
|
24 tháng
(2022-12-05) |
-1.30 | -61.90% | 53,477,208 | 124,200 | 0.1 |
0.50
2.10
0.80
|
36 tháng
(2021-12-08) |
-5.30 | -86.89% | 251,526,766 | -132,780 | 0.6 |
0.50
9.10
0.80
|
60 tháng
(2019-12-19) |
-1.54 | -65.81% | 508,485,766 | 214,560 | 1.9 |
0.50
9.10
0.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2021 |
4.14
|
749,900 | 4.45 | 4.45 | 4.14 | 35,700 | 200 | 0.1 |
16/04/2021 |
4.45
|
1,428,200 | 4.35 | 4.65 | 4.25 | 16,700 | 0 | 0.1 |
15/04/2021 |
4.35
|
1,966,300 | 4.07 | 4.35 | 4.30 | 1,000 | 0 | 0.0 |
14/04/2021 |
4.07
|
2,059,600 | 3.81 | 4.07 | 3.55 | 28,200 | 0 | 0.1 |
13/04/2021 |
3.81
|
2,868,900 | 3.77 | 4.03 | 3.80 | 4,000 | 47,500 | -0.2 |
12/04/2021 |
3.77
|
987,300 | 3.53 | 3.77 | 3.75 | 200 | 0 | 0.0 |
09/04/2021 |
3.53
|
1,269,400 | 3.30 | 3.53 | 3.35 | 0 | 0 | 0 |
08/04/2021 |
3.30
|
2,577,300 | 3.09 | 3.30 | 3.09 | 30,000 | 0 | 0.1 |
07/04/2021 |
3.09
|
172,700 | 2.89 | 3.09 | 3.09 | 0 | 0 | 0 |
06/04/2021 |
2.89
|
854,300 | 2.71 | 2.89 | 2.87 | 0 | 0 | 0 |
05/04/2021 |
2.71
|
576,200 | 2.54 | 2.71 | 2.70 | 0 | 50,000 | -0.1 |
02/04/2021 |
2.54
|
942,200 | 2.38 | 2.54 | 2.40 | 14,500 | 100,400 | -0.2 |
01/04/2021 |
2.38
|
814,800 | 2.42 | 2.43 | 2.29 | 0 | 0 | 0 |
31/03/2021 |
2.42
|
1,619,700 | 2.28 | 2.43 | 2.35 | 1,000 | 0 | 0.0 |
30/03/2021 |
2.28
|
778,600 | 2.14 | 2.28 | 2.14 | 800 | 6,600 | -0.0 |
29/03/2021 |
2.14
|
709,600 | 2.01 | 2.15 | 2.01 | 0 | 0 | 0 |
26/03/2021 |
2.01
|
439,300 | 2.10 | 2.10 | 1.98 | 0 | 0 | 0 |
25/03/2021 |
2.10
|
547,500 | 2.10 | 2.18 | 2.08 | 0 | 5,000 | -0.0 |
24/03/2021 |
2.10
|
517,600 | 2.03 | 2.14 | 2 | 6,000 | 0 | 0.0 |
23/03/2021 |
2.03
|
296,400 | 2.03 | 2.04 | 2.01 | 0 | 0 | 0 |
22/03/2021 |
2.03
|
382,100 | 2.02 | 2.10 | 2 | 0 | 0 | 0 |
19/03/2021 |
2.02
|
234,400 | 2.03 | 2.05 | 2 | 0 | 100 | -0.0 |
18/03/2021 |
2.03
|
329,500 | 2.01 | 2.08 | 2.03 | 0 | 0 | 0 |
17/03/2021 |
2.01
|
357,600 | 2.05 | 2.05 | 2.01 | 0 | 0 | 0 |
16/03/2021 |
2.05
|
271,300 | 2.10 | 2.10 | 2.03 | 0 | 0 | 0 |
15/03/2021 |
2.10
|
520,200 | 1.97 | 2.10 | 1.90 | 600 | 62,500 | -0.1 |
12/03/2021 |
1.97
|
304,900 | 2 | 2 | 1.90 | 0 | 500 | -0.0 |
11/03/2021 |
2
|
999,300 | 2.13 | 2.13 | 1.99 | 100 | 0 | 0.0 |
10/03/2021 |
2.13
|
526,400 | 2.07 | 2.18 | 2.08 | 0 | 0 | 0 |
09/03/2021 |
2.07
|
773,600 | 1.94 | 2.07 | 2 | 5,000 | 25,000 | -0.0 |
08/03/2021 |
1.94
|
897,700 | 1.82 | 1.94 | 1.82 | 0 | 0 | 0 |
05/03/2021 |
1.82
|
145,900 | 1.82 | 1.83 | 1.81 | 0 | 0 | 0 |
04/03/2021 |
1.82
|
326,800 | 1.84 | 1.90 | 1.80 | 0 | 0 | 0 |
03/03/2021 |
1.84
|
311,700 | 1.80 | 1.84 | 1.80 | 5,000 | 0 | 0.0 |
02/03/2021 |
1.80
|
140,500 | 1.80 | 1.82 | 1.80 | 20,000 | 0 | 0.0 |
01/03/2021 |
1.80
|
130,200 | 1.80 | 1.83 | 1.75 | 0 | 0 | 0 |
26/02/2021 |
1.80
|
114,600 | 1.82 | 1.82 | 1.77 | 0 | 0 | 0 |
25/02/2021 |
1.82
|
122,600 | 1.82 | 1.85 | 1.81 | 0 | 100 | -0.0 |
24/02/2021 |
1.82
|
128,500 | 1.82 | 1.88 | 1.82 | 0 | 5,200 | -0.0 |
23/02/2021 |
1.82
|
309,900 | 1.84 | 1.85 | 1.75 | 45,900 | 0 | 0.1 |
22/02/2021 |
1.84
|
220,500 | 1.85 | 1.85 | 1.80 | 0 | 0 | 0 |
19/02/2021 |
1.85
|
263,400 | 1.86 | 1.88 | 1.81 | 33,400 | 0 | 0.1 |
18/02/2021 |
1.86
|
254,300 | 1.75 | 1.87 | 1.73 | 0 | 0 | 0 |
17/02/2021 |
1.75
|
252,900 | 1.64 | 1.75 | 1.66 | 0 | 0 | 0 |
09/02/2021 |
1.64
|
146,600 | 1.63 | 1.70 | 1.56 | 0 | 0 | 0 |
08/02/2021 |
1.63
|
102,800 | 1.68 | 1.70 | 1.60 | 100 | 0 | 0.0 |
05/02/2021 |
1.68
|
147,300 | 1.71 | 1.74 | 1.61 | 0 | 0 | 0 |
04/02/2021 |
1.71
|
148,300 | 1.64 | 1.74 | 1.64 | 0 | 0 | 0 |
03/02/2021 |
1.64
|
435,800 | 1.54 | 1.64 | 1.50 | 0 | 0 | 0 |
02/02/2021 |
1.54
|
358,600 | 1.57 | 1.57 | 1.47 | 200 | 0 | 0.0 |
01/02/2021 |
1.57
|
324,300 | 1.68 | 1.69 | 1.57 | 0 | 39,800 | -0.1 |
29/01/2021 |
1.68
|
744,600 | 1.70 | 1.70 | 1.59 | 1,200 | 0 | 0.0 |
28/01/2021 |
1.70
|
399,100 | 1.82 | 1.82 | 1.70 | 82,200 | 46,700 | 0.1 |
27/01/2021 |
1.82
|
400,500 | 1.95 | 1.95 | 1.82 | 700 | 100 | 0.0 |
26/01/2021 |
1.95
|
574,600 | 1.96 | 2 | 1.93 | 0 | 0 | 0 |
25/01/2021 |
1.96
|
723,300 | 2.07 | 2.07 | 1.93 | 0 | 0 | 0 |
22/01/2021 |
2.07
|
420,600 | 2.14 | 2.22 | 2.06 | 100 | 1,200 | -0.0 |
21/01/2021 |
2.14
|
810,300 | 2.06 | 2.14 | 2 | 0 | 19,000 | -0.0 |
20/01/2021 |
2.06
|
588,400 | 2.05 | 2.15 | 1.92 | 0 | 20,000 | -0.0 |
19/01/2021 |
2.05
|
1,699,300 | 2.18 | 2.33 | 2.03 | 18,500 | 0 | 0.0 |
18/01/2021 |
2.18
|
302,400 | 2.04 | 2.18 | 2.10 | 0 | 0 | 0 |
15/01/2021 |
2.04
|
1,065,500 | 1.91 | 2.04 | 1.83 | 100 | 0 | 0.0 |
14/01/2021 |
1.91
|
810,200 | 1.94 | 1.95 | 1.82 | 68,000 | 20,700 | 0.1 |
13/01/2021 |
1.94
|
790,100 | 2.07 | 2.07 | 1.93 | 0 | 0 | 0 |
12/01/2021 |
2.07
|
2,205,900 | 2.09 | 2.23 | 1.95 | 6,600 | 0 | 0.0 |
11/01/2021 |
2.09
|
306,300 | 1.96 | 2.09 | 2.09 | 0 | 0 | 0 |
08/01/2021 |
1.96
|
453,800 | 1.84 | 1.96 | 1.96 | 0 | 0 | 0 |
07/01/2021 |
1.84
|
463,500 | 1.72 | 1.84 | 1.84 | 0 | 0 | 0 |
06/01/2021 |
1.72
|
786,000 | 1.61 | 1.72 | 1.70 | 45,700 | 0 | 0.1 |
05/01/2021 |
1.61
|
523,800 | 1.51 | 1.61 | 1.50 | 9,000 | 0 | 0.0 |
04/01/2021 |
1.51
|
561,500 | 1.42 | 1.51 | 1.44 | 0 | 0 | 0 |
31/12/2020 |
1.42
|
273,140 | 1.42 | 1.45 | 1.38 | 0 | 0 | 0 |
30/12/2020 |
1.42
|
215,140 | 1.41 | 1.44 | 1.40 | 0 | 0 | 0 |
29/12/2020 |
1.41
|
301,460 | 1.43 | 1.43 | 1.36 | 0 | 0 | 0 |
28/12/2020 |
1.43
|
176,890 | 1.43 | 1.48 | 1.41 | 0 | 0 | 0 |
25/12/2020 |
1.43
|
343,790 | 1.45 | 1.45 | 1.37 | 5,800 | 0 | 0.0 |
24/12/2020 |
1.45
|
336,150 | 1.49 | 1.58 | 1.39 | 0 | 0 | 0 |
23/12/2020 |
1.49
|
563,560 | 1.40 | 1.49 | 1.40 | 36,140 | 0 | 0.1 |
22/12/2020 |
1.40
|
347,730 | 1.36 | 1.40 | 1.32 | 0 | 0 | 0 |
21/12/2020 |
1.36
|
136,770 | 1.38 | 1.42 | 1.35 | 0 | 0 | 0 |
18/12/2020 |
1.38
|
437,130 | 1.38 | 1.44 | 1.30 | 0 | 0 | 0 |
17/12/2020 |
1.38
|
457,460 | 1.30 | 1.39 | 1.28 | 0 | 0 | 0 |
16/12/2020 |
1.30
|
170,330 | 1.27 | 1.31 | 1.26 | 0 | 0 | 0 |
15/12/2020 |
1.27
|
89,720 | 1.27 | 1.28 | 1.25 | 0 | 0 | 0 |
14/12/2020 |
1.27
|
75,890 | 1.29 | 1.30 | 1.26 | 0 | 5,480 | -0.0 |
11/12/2020 |
1.29
|
148,440 | 1.29 | 1.30 | 1.25 | 0 | 0 | 0 |
10/12/2020 |
1.29
|
153,200 | 1.30 | 1.31 | 1.29 | 0 | 0 | 0 |
09/12/2020 |
1.30
|
226,660 | 1.27 | 1.31 | 1.27 | 4,940 | 0 | 0.0 |
08/12/2020 |
1.27
|
97,820 | 1.27 | 1.28 | 1.26 | 0 | 0 | 0 |
07/12/2020 |
1.27
|
91,480 | 1.25 | 1.27 | 1.25 | 0 | 0 | 0 |
04/12/2020 |
1.25
|
214,710 | 1.26 | 1.27 | 1.25 | 0 | 0 | 0 |
03/12/2020 |
1.26
|
154,580 | 1.25 | 1.26 | 1.24 | 0 | 0 | 0 |
02/12/2020 |
1.25
|
84,920 | 1.24 | 1.26 | 1.24 | 0 | 0 | 0 |
01/12/2020 |
1.24
|
158,980 | 1.25 | 1.25 | 1.21 | 0 | 0 | 0 |
30/11/2020 |
1.25
|
88,720 | 1.25 | 1.25 | 1.24 | 0 | 0 | 0 |
27/11/2020 |
1.25
|
81,970 | 1.27 | 1.27 | 1.24 | 0 | 0 | 0 |
26/11/2020 |
1.27
|
63,360 | 1.26 | 1.28 | 1.25 | 0 | 0 | 0 |
25/11/2020 |
1.26
|
166,190 | 1.24 | 1.26 | 1.24 | 0 | 0 | 0 |
24/11/2020 |
1.24
|
166,820 | 1.26 | 1.27 | 1.23 | 0 | 0 | 0 |
23/11/2020 |
1.26
|
110,780 | 1.25 | 1.26 | 1.23 | 0 | 0 | 0 |