| 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) |
-0.07 | -2.89% | 1,583,800 | 0 | 0 |
2.28
2.42
2.35
|
|
2 tháng
(2024-07-22) |
-0.15 | -6% | 3,496,600 | -28,100 | -0.1 |
2.28
2.50
2.35
|
|
3 tháng
(2024-06-21) |
-0.30 | -11.32% | 6,855,800 | -23,100 | -0.1 |
2.28
2.75
2.35
|
|
6 tháng
(2024-03-25) |
-0.44 | -15.77% | 22,792,800 | -22,002 | -0.1 |
2.28
2.91
2.35
|
|
12 tháng
(2023-09-25) |
-0.52 | -18.12% | 42,511,200 | -17,500 | -0.1 |
2.28
2.92
2.35
|
|
24 tháng
(2022-09-30) |
-1.60 | -40.51% | 126,961,300 | -93,940 | -0.5 |
2.28
3.95
2.35
|
|
36 tháng
(2021-10-05) |
-1.70 | -41.98% | 528,798,200 | -792,640 | -5.0 |
2.28
13.70
2.35
|
|
60 tháng
(2019-10-16) |
-7.90 | -77.07% | 1,233,575,520 | 81,010 | -0.1 |
2.28
13.70
2.35
|
| 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
|
738,300 | 3.19 | 3.22 | 3.06 | 13,400 | 15,200 | -0.0 |
| 05/02/2021 |
3.19
|
544,500 | 3.17 | 3.20 | 3.12 | 27,400 | 6,900 | 0.1 |
| 04/02/2021 |
3.17
|
783,300 | 3.20 | 3.24 | 3.16 | 2,300 | 48,400 | -0.1 |
| 03/02/2021 |
3.20
|
761,100 | 3.03 | 3.20 | 3.03 | 2,000 | 41,500 | -0.1 |
| 02/02/2021 |
3.03
|
1,195,000 | 3.01 | 3.05 | 2.90 | 10,300 | 62,900 | -0.2 |
| 01/02/2021 |
3.01
|
1,434,100 | 3.11 | 3.13 | 2.95 | 0 | 55,400 | -0.2 |
| 29/01/2021 |
3.11
|
2,031,600 | 3.17 | 3.19 | 2.97 | 94,000 | 500 | 0.3 |
| 28/01/2021 |
3.17
|
2,038,900 | 3.40 | 3.40 | 3.17 | 25,500 | 1,500 | 0.1 |
| 27/01/2021 |
3.40
|
2,744,700 | 3.64 | 3.64 | 3.40 | 3,100 | 30,800 | -0.1 |
| 26/01/2021 |
3.64
|
1,159,700 | 3.84 | 3.85 | 3.60 | 700 | 11,100 | -0.0 |
| 25/01/2021 |
3.84
|
2,215,100 | 3.79 | 3.99 | 3.65 | 100,300 | 0 | 0.4 |
| 22/01/2021 |
3.79
|
3,385,900 | 3.89 | 3.91 | 3.72 | 29,100 | 56,400 | -0.1 |
| 21/01/2021 |
3.89
|
2,827,200 | 3.82 | 3.95 | 3.77 | 13,200 | 104,500 | -0.3 |
| 20/01/2021 |
3.82
|
2,052,100 | 3.97 | 3.97 | 3.70 | 0 | 190,100 | -0.7 |
| 19/01/2021 |
3.97
|
5,058,400 | 4.08 | 4.32 | 3.80 | 45,400 | 41,200 | 0.0 |
| 18/01/2021 |
4.08
|
3,833,800 | 3.82 | 4.08 | 3.87 | 33,900 | 0 | 0.1 |
| 15/01/2021 |
3.82
|
1,865,600 | 3.80 | 3.92 | 3.78 | 6,000 | 100 | 0.0 |
| 14/01/2021 |
3.80
|
1,616,600 | 3.85 | 3.85 | 3.70 | 30,400 | 9,200 | 0.1 |
| 13/01/2021 |
3.85
|
2,302,900 | 3.93 | 3.98 | 3.74 | 27,100 | 74,700 | -0.2 |
| 12/01/2021 |
3.93
|
1,898,300 | 3.86 | 4.09 | 3.86 | 32,700 | 4,500 | 0.1 |
| 11/01/2021 |
3.86
|
3,794,000 | 3.63 | 3.88 | 3.45 | 26,200 | 15,300 | 0.0 |
| 08/01/2021 |
3.63
|
2,467,900 | 3.75 | 3.75 | 3.58 | 0 | 27,300 | -0.1 |
| 07/01/2021 |
3.75
|
3,133,400 | 3.90 | 3.94 | 3.65 | 100 | 74,800 | -0.3 |
| 06/01/2021 |
3.90
|
4,428,300 | 3.85 | 4.09 | 3.90 | 22,000 | 38,300 | -0.1 |
| 05/01/2021 |
3.85
|
3,644,000 | 3.60 | 3.85 | 3.60 | 85,500 | 0 | 0.3 |
| 04/01/2021 |
3.60
|
4,821,200 | 3.37 | 3.60 | 3.44 | 37,700 | 2,600 | 0.1 |
| 31/12/2020 |
3.37
|
4,189,350 | 3.21 | 3.39 | 3.21 | 52,050 | 9,690 | 0.1 |
| 30/12/2020 |
3.21
|
1,700,880 | 3.18 | 3.28 | 3.14 | 47,470 | 0 | 0.1 |
| 29/12/2020 |
3.18
|
1,055,110 | 3.19 | 3.21 | 3.14 | 50,460 | 0 | 0.2 |
| 28/12/2020 |
3.19
|
1,785,060 | 3.08 | 3.20 | 3.08 | 66,100 | 0 | 0.2 |
| 25/12/2020 |
3.08
|
1,345,240 | 3.09 | 3.19 | 3.02 | 14,530 | 0 | 0.0 |
| 24/12/2020 |
3.09
|
922,890 | 3.24 | 3.26 | 3.03 | 10 | 17,210 | -0.1 |
| 23/12/2020 |
3.24
|
1,984,470 | 3.18 | 3.33 | 3.20 | 10,790 | 5,500 | 0.0 |
| 22/12/2020 |
3.18
|
3,814,120 | 2.98 | 3.18 | 2.98 | 32,580 | 0 | 0.1 |
| 21/12/2020 |
2.98
|
852,870 | 2.97 | 2.99 | 2.95 | 19,330 | 0 | 0.1 |
| 18/12/2020 |
2.97
|
557,100 | 2.95 | 2.98 | 2.93 | 0 | 0 | 0 |
| 17/12/2020 |
2.95
|
338,230 | 2.98 | 2.99 | 2.94 | 0 | 0 | 0 |
| 16/12/2020 |
2.98
|
459,350 | 2.97 | 3 | 2.97 | 840 | 0 | 0.0 |
| 15/12/2020 |
2.97
|
1,101,590 | 2.92 | 3.09 | 2.90 | 0 | 2,250 | -0.0 |
| 14/12/2020 |
2.92
|
326,790 | 2.93 | 2.94 | 2.91 | 0 | 2,580 | -0.0 |
| 11/12/2020 |
2.93
|
509,830 | 2.95 | 2.96 | 2.90 | 500 | 0 | 0.0 |
| 10/12/2020 |
2.95
|
482,310 | 2.96 | 2.96 | 2.92 | 0 | 8,460 | -0.0 |
| 09/12/2020 |
2.96
|
599,940 | 2.97 | 2.97 | 2.93 | 0 | 0 | 0 |
| 08/12/2020 |
2.97
|
126,350 | 2.98 | 2.99 | 2.96 | 0 | 6,380 | -0.0 |
| 07/12/2020 |
2.98
|
429,810 | 2.98 | 3.03 | 2.97 | 0 | 940 | -0.0 |
| 04/12/2020 |
2.98
|
721,230 | 2.90 | 3.08 | 2.90 | 12,940 | 0 | 0.0 |
| 03/12/2020 |
2.90
|
361,130 | 2.90 | 2.90 | 2.87 | 8,600 | 0 | 0.0 |
| 02/12/2020 |
2.90
|
208,280 | 2.90 | 2.90 | 2.86 | 3,500 | 0 | 0.0 |
| 01/12/2020 |
2.90
|
1,115,610 | 2.90 | 2.90 | 2.85 | 510 | 0 | 0.0 |
| 30/11/2020 |
2.90
|
521,880 | 2.90 | 2.91 | 2.88 | 0 | 10,960 | -0.0 |
| 27/11/2020 |
2.90
|
482,710 | 2.90 | 2.91 | 2.89 | 0 | 1,310 | -0.0 |
| 26/11/2020 |
2.90
|
434,470 | 2.93 | 2.93 | 2.90 | 0 | 14,330 | -0.0 |
| 25/11/2020 |
2.93
|
828,310 | 2.95 | 2.96 | 2.90 | 0 | 6,270 | -0.0 |
| 24/11/2020 |
2.95
|
1,097,020 | 2.95 | 2.97 | 2.90 | 11,760 | 0 | 0.0 |
| 23/11/2020 |
2.95
|
524,990 | 2.96 | 2.96 | 2.92 | 18,020 | 5,590 | 0.0 |
| 20/11/2020 |
2.96
|
453,270 | 2.95 | 2.98 | 2.92 | 5,400 | 0 | 0.0 |
| 19/11/2020 |
2.95
|
467,210 | 2.93 | 3.01 | 2.91 | 2,620 | 0 | 0.0 |
| 18/11/2020 |
2.93
|
352,140 | 2.95 | 2.98 | 2.93 | 0 | 690 | -0.0 |
| 17/11/2020 |
2.95
|
451,800 | 2.99 | 2.99 | 2.95 | 0 | 4,240 | -0.0 |
| 16/11/2020 |
2.99
|
670,930 | 2.99 | 3.01 | 2.91 | 0 | 530 | -0.0 |
| 13/11/2020 |
2.99
|
453,350 | 3 | 3 | 2.98 | 0 | 210 | -0.0 |
| 12/11/2020 |
3
|
156,180 | 3.01 | 3.02 | 2.98 | 0 | 1,470 | -0.0 |
| 11/11/2020 |
3.01
|
196,620 | 3 | 3.02 | 2.99 | 2,990 | 0 | 0.0 |
| 10/11/2020 |
3
|
479,610 | 3 | 3.04 | 2.99 | 0 | 0 | 0 |
| 09/11/2020 |
3
|
268,330 | 3.03 | 3.04 | 3 | 0 | 0 | 0 |
| 06/11/2020 |
3.03
|
347,080 | 3.04 | 3.04 | 3 | 0 | 0 | 0 |
| 05/11/2020 |
3.04
|
359,790 | 3.06 | 3.06 | 3 | 1,280 | 0 | 0.0 |
| 04/11/2020 |
3.06
|
292,310 | 3.04 | 3.09 | 3.04 | 780 | 0 | 0.0 |
| 03/11/2020 |
3.04
|
476,690 | 3.02 | 3.13 | 3 | 4,660 | 0 | 0.0 |
| 02/11/2020 |
3.02
|
220,900 | 3.02 | 3.03 | 2.99 | 0 | 0 | 0 |
| 30/10/2020 |
3.02
|
361,830 | 3.02 | 3.02 | 2.98 | 0 | 0 | 0 |
| 29/10/2020 |
3.02
|
588,680 | 3.03 | 3.03 | 2.96 | 0 | 0 | 0 |
| 28/10/2020 |
3.03
|
754,610 | 3.03 | 3.03 | 2.98 | 0 | 0 | 0 |
| 27/10/2020 |
3.03
|
989,830 | 3.03 | 3.03 | 2.98 | 0 | 2,100 | -0.0 |
| 26/10/2020 |
3.03
|
609,450 | 3.05 | 3.07 | 3.01 | 0 | 610 | -0.0 |
| 23/10/2020 |
3.05
|
640,810 | 3.05 | 3.05 | 3.02 | 0 | 0 | 0 |
| 22/10/2020 |
3.05
|
663,140 | 3.07 | 3.07 | 3 | 0 | 10 | -0.0 |
| 21/10/2020 |
3.07
|
1,001,230 | 3.07 | 3.08 | 3.02 | 0 | 0 | 0 |
| 20/10/2020 |
3.07
|
356,930 | 3.07 | 3.10 | 3.06 | 0 | 1,330 | -0.0 |
| 19/10/2020 |
3.07
|
313,000 | 3.08 | 3.12 | 3.07 | 0 | 1,750 | -0.0 |
| 16/10/2020 |
3.08
|
353,310 | 3.09 | 3.11 | 3.05 | 0 | 1,220 | -0.0 |
| 15/10/2020 |
3.09
|
721,090 | 3.13 | 3.14 | 3.08 | 0 | 710 | -0.0 |
| 14/10/2020 |
3.13
|
580,340 | 3.13 | 3.15 | 3.11 | 0 | 1,300 | -0.0 |
| 13/10/2020 |
3.13
|
387,990 | 3.11 | 3.18 | 3.10 | 0 | 10,260 | -0.0 |
| 12/10/2020 |
3.11
|
642,130 | 3.19 | 3.20 | 3.11 | 0 | 24,970 | -0.1 |
| 09/10/2020 |
3.19
|
769,700 | 3.20 | 3.21 | 3.17 | 0 | 13,060 | -0.0 |
| 08/10/2020 |
3.20
|
767,970 | 3.21 | 3.24 | 3.16 | 6,190 | 1,230 | 0.0 |
| 07/10/2020 |
3.21
|
1,161,520 | 3.21 | 3.27 | 3.12 | 19,140 | 0 | 0.1 |
| 06/10/2020 |
3.21
|
1,295,180 | 3.11 | 3.22 | 3.08 | 9,900 | 0 | 0.0 |
| 05/10/2020 |
3.11
|
855,380 | 3.08 | 3.15 | 3.08 | 33,510 | 100 | 0.1 |
| 02/10/2020 |
3.08
|
1,175,420 | 3.11 | 3.15 | 3.05 | 0 | 38,790 | -0.1 |
| 01/10/2020 |
3.11
|
419,330 | 3.08 | 3.15 | 3.08 | 0 | 0 | 0 |
| 30/09/2020 |
3.08
|
574,260 | 3.11 | 3.12 | 3.06 | 0 | 0 | 0 |
| 29/09/2020 |
3.11
|
1,013,870 | 3.16 | 3.17 | 3.11 | 3,000 | 1,250 | 0.0 |
| 28/09/2020 |
3.16
|
590,320 | 3.17 | 3.17 | 3.13 | 0 | 0 | 0 |
| 25/09/2020 |
3.17
|
494,760 | 3.18 | 3.18 | 3.13 | 0 | 0 | 0 |
| 24/09/2020 |
3.18
|
804,770 | 3.18 | 3.18 | 3.14 | 0 | 0 | 0 |
| 23/09/2020 |
3.18
|
592,130 | 3.18 | 3.19 | 3.13 | 0 | 0 | 0 |
| 22/09/2020 |
3.18
|
499,230 | 3.22 | 3.22 | 3.16 | 1,250 | 0 | 0.0 |
| 21/09/2020 |
3.22
|
673,380 | 3.25 | 3.29 | 3.19 | 0 | 0 | 0 |