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 | 0% | 0 | 0 | 0 |
1.79
1.79
1.79
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.79
1.79
1.79
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
1.79
1.79
1.79
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
1.79
1.79
1.79
|
12 tháng
(2023-09-25) |
-1.90 | -51.49% | 17,826,600 | 52,900 | 0.1 |
1.79
3.69
1.79
|
24 tháng
(2022-09-30) |
-3.61 | -66.85% | 169,434,600 | -181,345 | -0.7 |
1.79
5.40
1.79
|
36 tháng
(2021-10-05) |
-6.37 | -78.06% | 675,708,200 | -734,455 | -13.2 |
1.79
24.10
1.79
|
60 tháng
(2019-10-16) |
-0.60 | -25.10% | 1,559,097,650 | -135,815 | -12.3 |
1.16
24.10
1.79
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/01/2021 |
3.06
|
3,885,200 | 3.29 | 3.30 | 3.06 | 18,600 | 25,400 | -0.0 |
18/01/2021 |
3.29
|
6,146,800 | 3.09 | 3.30 | 2.90 | 41,400 | 75,300 | -0.1 |
15/01/2021 |
3.09
|
3,679,200 | 2.90 | 3.10 | 2.93 | 0 | 169,200 | -0.5 |
14/01/2021 |
2.90
|
2,947,000 | 2.86 | 2.97 | 2.84 | 14,200 | 150,300 | -0.4 |
13/01/2021 |
2.86
|
7,401,800 | 2.70 | 2.88 | 2.70 | 116,200 | 20,500 | 0.3 |
12/01/2021 |
2.70
|
3,629,400 | 2.70 | 2.74 | 2.64 | 55,000 | 277,100 | -0.6 |
11/01/2021 |
2.70
|
3,801,200 | 2.74 | 2.85 | 2.65 | 6,600 | 66,500 | -0.2 |
08/01/2021 |
2.74
|
6,361,900 | 2.59 | 2.77 | 2.63 | 60,100 | 60,900 | -0.0 |
07/01/2021 |
2.59
|
2,922,600 | 2.52 | 2.60 | 2.50 | 63,100 | 32,000 | 0.1 |
06/01/2021 |
2.52
|
1,486,300 | 2.52 | 2.59 | 2.51 | 6,300 | 0 | 0.0 |
05/01/2021 |
2.52
|
2,211,100 | 2.50 | 2.60 | 2.48 | 30,000 | 10,500 | 0.1 |
04/01/2021 |
2.50
|
2,361,600 | 2.50 | 2.55 | 2.42 | 35,700 | 400 | 0.1 |
31/12/2020 |
2.50
|
1,755,480 | 2.52 | 2.60 | 2.50 | 2,240 | 22,360 | -0.1 |
30/12/2020 |
2.52
|
3,265,920 | 2.46 | 2.63 | 2.43 | 57,930 | 18,420 | 0.1 |
29/12/2020 |
2.46
|
1,962,740 | 2.47 | 2.47 | 2.39 | 125,570 | 30,000 | 0.2 |
28/12/2020 |
2.47
|
1,933,870 | 2.40 | 2.49 | 2.38 | 67,890 | 57,430 | 0.0 |
25/12/2020 |
2.40
|
3,115,100 | 2.47 | 2.50 | 2.31 | 60,050 | 60,810 | 0.0 |
24/12/2020 |
2.47
|
3,499,750 | 2.58 | 2.61 | 2.40 | 10,010 | 7,070 | 0.0 |
23/12/2020 |
2.58
|
3,913,140 | 2.60 | 2.78 | 2.58 | 400 | 215,830 | -0.6 |
22/12/2020 |
2.60
|
4,930,880 | 2.43 | 2.60 | 2.39 | 98,410 | 0 | 0.2 |
21/12/2020 |
2.43
|
2,757,310 | 2.37 | 2.50 | 2.31 | 7,070 | 49,680 | -0.1 |
18/12/2020 |
2.37
|
3,711,140 | 2.37 | 2.48 | 2.37 | 28,910 | 64,600 | -0.1 |
17/12/2020 |
2.37
|
6,587,980 | 2.22 | 2.37 | 2.25 | 92,940 | 5,000 | 0.2 |
16/12/2020 |
2.22
|
2,678,270 | 2.16 | 2.25 | 2.17 | 34,060 | 1,980 | 0.1 |
15/12/2020 |
2.16
|
1,619,640 | 2.15 | 2.24 | 2.13 | 14,360 | 12,890 | 0.0 |
14/12/2020 |
2.15
|
1,086,640 | 2.14 | 2.18 | 2.12 | 15,380 | 0 | 0.0 |
11/12/2020 |
2.14
|
1,535,540 | 2.18 | 2.19 | 2.11 | 91,760 | 0 | 0.2 |
10/12/2020 |
2.18
|
2,135,150 | 2.27 | 2.27 | 2.16 | 28,760 | 26,500 | 0.0 |
09/12/2020 |
2.27
|
2,270,550 | 2.29 | 2.34 | 2.20 | 2,580 | 53,430 | -0.1 |
08/12/2020 |
2.29
|
4,243,410 | 2.21 | 2.36 | 2.20 | 0 | 68,650 | -0.2 |
07/12/2020 |
2.21
|
4,862,460 | 2.07 | 2.21 | 2.08 | 121,830 | 0 | 0.3 |
04/12/2020 |
2.07
|
832,480 | 2.10 | 2.12 | 2.06 | 24,100 | 20,170 | 0.0 |
03/12/2020 |
2.10
|
1,195,070 | 2.02 | 2.13 | 2.02 | 0 | 13,720 | -0.0 |
02/12/2020 |
2.02
|
263,250 | 2.02 | 2.06 | 2.02 | 8,880 | 0 | 0.0 |
01/12/2020 |
2.02
|
874,720 | 2.04 | 2.04 | 1.98 | 18,080 | 68,230 | -0.1 |
30/11/2020 |
2.04
|
447,520 | 2.05 | 2.08 | 2.03 | 20,450 | 0 | 0.0 |
27/11/2020 |
2.05
|
505,710 | 2.07 | 2.09 | 2.05 | 22,690 | 0 | 0.0 |
26/11/2020 |
2.07
|
397,550 | 2.07 | 2.10 | 2.05 | 13,390 | 0 | 0.0 |
25/11/2020 |
2.07
|
674,490 | 2.09 | 2.10 | 2.05 | 2,160 | 0 | 0.0 |
24/11/2020 |
2.09
|
711,130 | 2.07 | 2.13 | 2.05 | 68,230 | 21,800 | 0.1 |
23/11/2020 |
2.07
|
520,910 | 2.12 | 2.16 | 2.07 | 5,000 | 8,670 | -0.0 |
20/11/2020 |
2.12
|
1,488,190 | 2.02 | 2.15 | 2.01 | 12,760 | 50 | 0.0 |
19/11/2020 |
2.02
|
782,520 | 2 | 2.05 | 1.99 | 36,190 | 0 | 0.1 |
18/11/2020 |
2
|
726,700 | 2.02 | 2.04 | 2 | 4,270 | 2,050 | 0.0 |
17/11/2020 |
2.02
|
548,990 | 2.03 | 2.04 | 2.01 | 15,750 | 0 | 0.0 |
16/11/2020 |
2.03
|
390,960 | 2.06 | 2.07 | 2 | 7,000 | 0 | 0.0 |
13/11/2020 |
2.06
|
865,310 | 1.99 | 2.09 | 1.99 | 20,720 | 90 | 0.0 |
12/11/2020 |
1.99
|
614,350 | 2.02 | 2.06 | 1.99 | 3,330 | 8,490 | -0.0 |
11/11/2020 |
2.02
|
812,590 | 2.06 | 2.08 | 2 | 0 | 18,700 | -0.0 |
10/11/2020 |
2.06
|
464,980 | 2.04 | 2.09 | 2.04 | 14,100 | 5,140 | 0.0 |
09/11/2020 |
2.04
|
788,050 | 2.03 | 2.11 | 2.04 | 8,030 | 0 | 0.0 |
06/11/2020 |
2.03
|
948,770 | 2.06 | 2.10 | 2 | 2,060 | 18,960 | -0.0 |
05/11/2020 |
2.06
|
491,350 | 2.15 | 2.15 | 2.05 | 17,600 | 1,060 | 0.0 |
04/11/2020 |
2.15
|
424,360 | 2.14 | 2.17 | 2.10 | 23,450 | 0 | 0.1 |
03/11/2020 |
2.14
|
590,500 | 2.10 | 2.20 | 2.12 | 980 | 470 | 0.0 |
02/11/2020 |
2.10
|
804,260 | 1.97 | 2.10 | 1.96 | 6,090 | 0 | 0.0 |
30/10/2020 |
1.97
|
479,140 | 1.98 | 2 | 1.96 | 17,300 | 5,640 | 0.0 |
29/10/2020 |
1.98
|
790,300 | 1.95 | 1.98 | 1.91 | 36,040 | 7,500 | 0.1 |
28/10/2020 |
1.95
|
1,573,560 | 2.06 | 2.07 | 1.95 | 0 | 47,150 | -0.1 |
27/10/2020 |
2.06
|
607,360 | 2.10 | 2.14 | 2.06 | 0 | 51,710 | -0.1 |
26/10/2020 |
2.10
|
677,670 | 2.14 | 2.19 | 2.10 | 0 | 64,370 | -0.1 |
23/10/2020 |
2.14
|
861,660 | 2.09 | 2.19 | 2.09 | 7,100 | 16,950 | -0.0 |
22/10/2020 |
2.09
|
1,497,660 | 2.13 | 2.15 | 2.05 | 0 | 57,740 | -0.1 |
21/10/2020 |
2.13
|
859,750 | 2.16 | 2.20 | 2.13 | 0 | 59,670 | -0.1 |
20/10/2020 |
2.16
|
963,730 | 2.14 | 2.24 | 2.14 | 7,790 | 23,680 | -0.0 |
19/10/2020 |
2.14
|
1,433,960 | 2.19 | 2.20 | 2.14 | 23,810 | 0 | 0.1 |
16/10/2020 |
2.19
|
1,953,730 | 2.24 | 2.26 | 2.16 | 0 | 84,610 | -0.2 |
15/10/2020 |
2.24
|
1,412,840 | 2.30 | 2.32 | 2.24 | 0 | 86,410 | -0.2 |
14/10/2020 |
2.30
|
921,340 | 2.29 | 2.32 | 2.28 | 4,980 | 0 | 0.0 |
13/10/2020 |
2.29
|
824,060 | 2.30 | 2.35 | 2.28 | 0 | 11,150 | -0.0 |
12/10/2020 |
2.30
|
1,684,440 | 2.37 | 2.37 | 2.30 | 0 | 25,320 | -0.1 |
09/10/2020 |
2.37
|
998,350 | 2.43 | 2.45 | 2.37 | 0 | 0 | 0 |
08/10/2020 |
2.43
|
1,724,330 | 2.44 | 2.48 | 2.40 | 6,500 | 54,530 | -0.1 |
07/10/2020 |
2.44
|
3,026,640 | 2.36 | 2.45 | 2.33 | 26,610 | 47,660 | -0.1 |
06/10/2020 |
2.36
|
1,712,840 | 2.34 | 2.38 | 2.30 | 0 | 55,470 | -0.1 |
05/10/2020 |
2.34
|
1,583,210 | 2.28 | 2.39 | 2.26 | 77,320 | 0 | 0.2 |
02/10/2020 |
2.28
|
1,751,520 | 2.30 | 2.33 | 2.21 | 7,280 | 17,350 | -0.0 |
01/10/2020 |
2.30
|
764,240 | 2.30 | 2.36 | 2.28 | 53,470 | 0 | 0.1 |
30/09/2020 |
2.30
|
1,840,880 | 2.27 | 2.35 | 2.22 | 49,170 | 12,430 | 0.1 |
29/09/2020 |
2.27
|
2,189,300 | 2.37 | 2.38 | 2.26 | 0 | 62,590 | -0.1 |
28/09/2020 |
2.37
|
838,520 | 2.40 | 2.41 | 2.36 | 2,720 | 0 | 0.0 |
25/09/2020 |
2.40
|
1,241,570 | 2.40 | 2.44 | 2.36 | 3,070 | 37,650 | -0.1 |
24/09/2020 |
2.40
|
1,675,070 | 2.39 | 2.49 | 2.35 | 55,400 | 0 | 0.1 |
23/09/2020 |
2.39
|
1,654,200 | 2.43 | 2.46 | 2.36 | 81,670 | 0 | 0.2 |
22/09/2020 |
2.43
|
2,004,150 | 2.47 | 2.47 | 2.32 | 63,570 | 0 | 0.2 |
21/09/2020 |
2.47
|
2,069,090 | 2.43 | 2.55 | 2.43 | 3,230 | 81,930 | -0.2 |
18/09/2020 |
2.43
|
1,872,190 | 2.32 | 2.44 | 2.25 | 180,330 | 0 | 0.4 |
17/09/2020 |
2.32
|
2,354,120 | 2.42 | 2.46 | 2.26 | 8,700 | 30,160 | -0.1 |
16/09/2020 |
2.42
|
1,175,040 | 2.40 | 2.47 | 2.35 | 37,760 | 19,350 | 0.0 |
15/09/2020 |
2.40
|
2,998,720 | 2.49 | 2.52 | 2.36 | 20,440 | 125,350 | -0.3 |
14/09/2020 |
2.49
|
2,128,780 | 2.55 | 2.63 | 2.45 | 0 | 88,500 | -0.2 |
11/09/2020 |
2.55
|
2,523,480 | 2.55 | 2.70 | 2.50 | 34,540 | 102,580 | -0.2 |
10/09/2020 |
2.55
|
2,162,030 | 2.39 | 2.55 | 2.37 | 5,070 | 10,870 | -0.0 |
09/09/2020 |
2.39
|
2,375,950 | 2.40 | 2.40 | 2.25 | 112,140 | 0 | 0.3 |
08/09/2020 |
2.40
|
3,384,690 | 2.53 | 2.54 | 2.36 | 123,170 | 0 | 0.3 |
07/09/2020 |
2.53
|
3,853,340 | 2.37 | 2.53 | 2.46 | 2,140 | 6,280 | -0.0 |
04/09/2020 |
2.37
|
4,750,790 | 2.22 | 2.37 | 2.22 | 21,760 | 19,630 | 0.0 |
03/09/2020 |
2.22
|
3,109,260 | 2.08 | 2.22 | 2.03 | 44,910 | 0 | 0.1 |
01/09/2020 |
2.08
|
1,492,230 | 2.12 | 2.14 | 2 | 36,040 | 0 | 0.1 |
31/08/2020 |
2.12
|
2,937,540 | 2.03 | 2.17 | 2.03 | 3,890 | 8,700 | -0.0 |