Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.50 | 19.23% | 155,600 | 0 | 0 |
2.60
3.10
3.10
|
2 tháng
(2024-07-22) |
0.20 | 6.90% | 252,100 | 0 | 0 |
2.50
3.10
3.10
|
3 tháng
(2024-06-24) |
-0.40 | -11.43% | 430,000 | 0 | 0 |
2.50
3.50
3.10
|
6 tháng
(2024-03-25) |
-0.70 | -18.42% | 1,255,400 | -117,070 | -0.4 |
2.50
3.90
3.10
|
12 tháng
(2023-09-26) |
-0.40 | -11.43% | 4,583,900 | -355,570 | -1.2 |
2.50
3.90
3.10
|
24 tháng
(2022-10-03) |
-0.50 | -13.89% | 15,522,156 | -450,256 | -1.6 |
2.20
4.80
3.10
|
36 tháng
(2021-10-06) |
-2.10 | -40.38% | 69,108,295 | -810,288 | -5.0 |
2.20
11.30
3.10
|
60 tháng
(2019-10-17) |
-0.10 | -3.13% | 134,914,421 | -3,839,088 | -12.7 |
2
11.30
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
3.30
|
242,900 | 3.40 | 3.60 | 3.10 | 10,000 | 0 | 0.0 |
05/02/2021 |
3.40
|
63,200 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
04/02/2021 |
3.40
|
246,730 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
03/02/2021 |
3.60
|
208,450 | 3.40 | 3.70 | 3.20 | 0 | 0 | 0 |
02/02/2021 |
3.40
|
211,700 | 3.30 | 3.40 | 3 | 0 | 0 | 0 |
01/02/2021 |
3.30
|
209,500 | 3.60 | 3.60 | 3.30 | 2,000 | 0 | 0.0 |
29/01/2021 |
3.60
|
367,000 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
28/01/2021 |
3.70
|
221,020 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
27/01/2021 |
4.10
|
855,519 | 4.50 | 4.90 | 4.10 | 0 | 0 | 0 |
26/01/2021 |
4.50
|
972,043 | 4.10 | 4.50 | 4.20 | 0 | 0 | 0 |
25/01/2021 |
4.10
|
580,027 | 3.80 | 4.10 | 3.90 | 0 | 0 | 0 |
22/01/2021 |
3.80
|
641,200 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
21/01/2021 |
3.50
|
259,516 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
20/01/2021 |
3.50
|
528,430 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
19/01/2021 |
3.60
|
348,150 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
18/01/2021 |
3.90
|
406,165 | 3.70 | 4 | 3.60 | 0 | 3,100 | -0.0 |
15/01/2021 |
3.70
|
256,900 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
14/01/2021 |
3.60
|
148,300 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
13/01/2021 |
3.50
|
549,982 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
12/01/2021 |
3.60
|
453,600 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
11/01/2021 |
3.70
|
306,100 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
08/01/2021 |
3.60
|
482,500 | 3.30 | 3.60 | 3.20 | 0 | 0 | 0 |
07/01/2021 |
3.30
|
244,100 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
06/01/2021 |
3.40
|
166,610 | 3.30 | 3.40 | 3.20 | 0 | 800 | -0.0 |
05/01/2021 |
3.30
|
223,110 | 3.30 | 3.40 | 3.20 | 2,000 | 0 | 0.0 |
04/01/2021 |
3.30
|
805,500 | 3 | 3.30 | 3 | 0 | 0 | 0 |
31/12/2020 |
3
|
54,700 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
30/12/2020 |
2.90
|
147,952 | 3 | 3 | 2.90 | 1,000 | 0 | 0.0 |
29/12/2020 |
3
|
197,630 | 3 | 3.10 | 3 | 0 | 0 | 0 |
28/12/2020 |
3
|
211,350 | 2.90 | 3 | 2.80 | 100 | 0 | 0.0 |
25/12/2020 |
2.90
|
143,000 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
24/12/2020 |
2.90
|
200,580 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
23/12/2020 |
2.90
|
277,080 | 3 | 3 | 2.80 | 0 | 0 | 0 |
22/12/2020 |
3
|
289,651 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
21/12/2020 |
3
|
305,210 | 2.80 | 3 | 2.90 | 0 | 0 | 0 |
18/12/2020 |
2.80
|
270,001 | 2.60 | 2.80 | 2.70 | 0 | 0 | 0 |
17/12/2020 |
2.60
|
83,410 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
16/12/2020 |
2.70
|
59,100 | 2.60 | 2.70 | 2.60 | 400 | 1,000 | -0.0 |
15/12/2020 |
2.60
|
65,200 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
14/12/2020 |
2.70
|
162,340 | 2.70 | 2.70 | 2.60 | 0 | 3,900 | -0.0 |
11/12/2020 |
2.70
|
101,600 | 2.60 | 2.70 | 2.60 | 200 | 0 | 0.0 |
10/12/2020 |
2.60
|
124,690 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
09/12/2020 |
2.70
|
84,540 | 2.60 | 2.80 | 2.60 | 0 | 1,100 | -0.0 |
08/12/2020 |
2.60
|
32,782 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
07/12/2020 |
2.70
|
24,035 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
04/12/2020 |
2.70
|
27,000 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
03/12/2020 |
2.80
|
7,820 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
02/12/2020 |
2.80
|
215,900 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
01/12/2020 |
2.70
|
53,530 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
30/11/2020 |
2.70
|
81,270 | 2.60 | 2.80 | 2.60 | 0 | 5,000 | -0.0 |
27/11/2020 |
2.60
|
42,050 | 2.60 | 2.60 | 2.60 | 0 | 5,000 | -0.0 |
26/11/2020 |
2.60
|
35,443 | 2.60 | 2.60 | 2.50 | 100 | 7,400 | -0.0 |
25/11/2020 |
2.60
|
67,950 | 2.70 | 2.70 | 2.50 | 2,000 | 0 | 0.0 |
24/11/2020 |
2.70
|
97,400 | 2.70 | 2.70 | 2.60 | 0 | 5,600 | -0.0 |
23/11/2020 |
2.70
|
35,300 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
20/11/2020 |
2.70
|
29,890 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
19/11/2020 |
2.70
|
187,153 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
18/11/2020 |
2.70
|
149,800 | 2.50 | 2.70 | 2.50 | 0 | 0 | 0 |
17/11/2020 |
2.50
|
37,600 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
16/11/2020 |
2.50
|
101,565 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
13/11/2020 |
2.60
|
22,000 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
12/11/2020 |
2.50
|
87,800 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
11/11/2020 |
2.60
|
304,900 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
10/11/2020 |
2.60
|
181,900 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
09/11/2020 |
2.60
|
181,100 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
06/11/2020 |
2.60
|
155,099 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
05/11/2020 |
2.70
|
405,000 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
04/11/2020 |
2.70
|
93,800 | 2.50 | 2.70 | 2.60 | 0 | 0 | 0 |
03/11/2020 |
2.50
|
914,500 | 2.60 | 2.60 | 2.50 | 0 | 880,400 | -2.2 |
02/11/2020 |
2.60
|
145,100 | 2.70 | 2.70 | 2.60 | 0 | 105,000 | -0.3 |
30/10/2020 |
2.70
|
159,400 | 2.80 | 2.80 | 2.60 | 0 | 75,400 | -0.2 |
29/10/2020 |
2.80
|
386,400 | 2.80 | 2.80 | 2.60 | 0 | 330,000 | -0.9 |
28/10/2020 |
2.80
|
144,600 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
27/10/2020 |
2.90
|
58,100 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
26/10/2020 |
2.90
|
160,400 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
23/10/2020 |
2.90
|
70,100 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
22/10/2020 |
2.80
|
238,200 | 3 | 3 | 2.70 | 0 | 110,900 | -0.3 |
21/10/2020 |
3
|
131,370 | 3 | 3 | 2.90 | 0 | 40,000 | -0.1 |
20/10/2020 |
3
|
124,700 | 3 | 3 | 2.80 | 0 | 1,500 | -0.0 |
19/10/2020 |
3
|
115,500 | 3 | 3 | 2.90 | 100 | 19,600 | -0.1 |
16/10/2020 |
3
|
229,100 | 3 | 3 | 2.80 | 700 | 0 | 0.0 |
15/10/2020 |
3
|
73,900 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
14/10/2020 |
3.10
|
91,100 | 3.10 | 3.20 | 3.10 | 29,000 | 1,300 | 0.1 |
13/10/2020 |
3.10
|
61,000 | 3.10 | 3.20 | 3.10 | 7,600 | 0 | 0.0 |
12/10/2020 |
3.10
|
273,400 | 3.10 | 3.30 | 3.10 | 900 | 14,900 | -0.0 |
09/10/2020 |
3.10
|
144,600 | 3.20 | 3.30 | 3.10 | 2,100 | 0 | 0.0 |
08/10/2020 |
3.20
|
67,400 | 3.30 | 3.30 | 3.10 | 1,700 | 800 | 0.0 |
07/10/2020 |
3.30
|
210,200 | 3.30 | 3.30 | 3.10 | 19,900 | 0 | 0.1 |
06/10/2020 |
3.30
|
141,500 | 3.20 | 3.40 | 3.20 | 10,000 | 400 | 0.0 |
05/10/2020 |
3.20
|
247,310 | 3.30 | 3.40 | 3.10 | 10,000 | 10,000 | -0.0 |
02/10/2020 |
3.30
|
192,900 | 3.30 | 3.30 | 3.10 | 20,100 | 0 | 0.1 |
01/10/2020 |
3.30
|
80,200 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
30/09/2020 |
3.30
|
181,400 | 3.30 | 3.40 | 3.20 | 20,000 | 0 | 0.1 |
29/09/2020 |
3.30
|
113,810 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
28/09/2020 |
3.40
|
108,600 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
25/09/2020 |
3.30
|
160,900 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
24/09/2020 |
3.50
|
306,800 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
23/09/2020 |
3.60
|
46,550 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
22/09/2020 |
3.60
|
55,400 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
21/09/2020 |
3.60
|
154,266 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |