| 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) |
-0.04 | -1.76% | 1,731,400 | 0 | 0 |
2.23
2.34
2.23
|
|
2 tháng
(2024-09-23) |
-0.09 | -3.88% | 4,172,400 | 500 | 0.0 |
2.23
2.38
2.23
|
|
3 tháng
(2024-08-26) |
-0.16 | -6.69% | 5,520,000 | 500 | 0.0 |
2.23
2.42
2.23
|
|
6 tháng
(2024-05-27) |
-0.30 | -11.86% | 18,517,500 | -27,200 | -0.1 |
2.23
2.91
2.23
|
|
12 tháng
(2023-11-28) |
-0.40 | -15.21% | 40,478,000 | -23,499 | -0.1 |
2.23
2.91
2.23
|
|
24 tháng
(2022-12-05) |
-1.22 | -35.36% | 111,489,400 | -90,699 | -0.3 |
2.23
3.70
2.23
|
|
36 tháng
(2021-12-08) |
-6.68 | -74.97% | 339,439,500 | -926,639 | -8.4 |
2.23
9.92
2.23
|
|
60 tháng
(2019-12-19) |
-7.87 | -77.92% | 1,220,599,120 | -146,439 | -2.5 |
2.23
13.70
2.23
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/04/2021 |
4.36
|
3,489,500 | 4.59 | 4.59 | 4.27 | 8,400 | 32,900 | -0.1 |
| 16/04/2021 |
4.59
|
3,508,300 | 4.93 | 4.93 | 4.59 | 5,200 | 2,000 | 0.0 |
| 15/04/2021 |
4.93
|
3,666,000 | 5.05 | 5.10 | 4.90 | 31,300 | 47,800 | -0.1 |
| 14/04/2021 |
5.05
|
4,884,600 | 4.95 | 5.13 | 4.65 | 2,900 | 190,700 | -0.9 |
| 13/04/2021 |
4.95
|
6,147,200 | 4.84 | 5.17 | 4.84 | 106,000 | 122,400 | -0.1 |
| 12/04/2021 |
4.84
|
4,584,800 | 4.53 | 4.84 | 4.53 | 13,000 | 0 | 0.1 |
| 09/04/2021 |
4.53
|
3,393,300 | 4.44 | 4.70 | 4.35 | 400 | 34,000 | -0.1 |
| 08/04/2021 |
4.44
|
4,371,900 | 4.56 | 4.60 | 4.27 | 3,000 | 21,600 | -0.1 |
| 07/04/2021 |
4.56
|
4,448,800 | 4.38 | 4.64 | 4.38 | 30,000 | 64,200 | -0.2 |
| 06/04/2021 |
4.38
|
6,907,600 | 4.10 | 4.38 | 4.20 | 34,200 | 1,400 | 0.1 |
| 05/04/2021 |
4.10
|
5,768,900 | 3.84 | 4.10 | 3.82 | 50,200 | 32,000 | 0.1 |
| 02/04/2021 |
3.84
|
1,721,400 | 3.84 | 3.89 | 3.78 | 50,700 | 0 | 0.2 |
| 01/04/2021 |
3.84
|
1,829,500 | 3.79 | 3.86 | 3.74 | 44,600 | 0 | 0.2 |
| 31/03/2021 |
3.79
|
1,028,200 | 3.80 | 3.82 | 3.76 | 25,600 | 32,400 | -0.0 |
| 30/03/2021 |
3.80
|
1,992,100 | 3.86 | 3.92 | 3.78 | 8,000 | 26,000 | -0.1 |
| 29/03/2021 |
3.86
|
3,866,700 | 3.65 | 3.87 | 3.64 | 109,500 | 1,000 | 0.4 |
| 26/03/2021 |
3.65
|
1,377,200 | 3.65 | 3.66 | 3.50 | 6,600 | 5,000 | 0.0 |
| 25/03/2021 |
3.65
|
2,022,800 | 3.63 | 3.72 | 3.62 | 23,100 | 24,900 | -0.0 |
| 24/03/2021 |
3.63
|
1,415,500 | 3.77 | 3.77 | 3.60 | 22,500 | 54,900 | -0.1 |
| 23/03/2021 |
3.77
|
1,521,100 | 3.71 | 3.81 | 3.73 | 81,600 | 3,300 | 0.3 |
| 22/03/2021 |
3.71
|
1,882,300 | 3.71 | 3.71 | 3.60 | 35,000 | 36,200 | -0.0 |
| 19/03/2021 |
3.71
|
1,780,600 | 3.84 | 3.84 | 3.69 | 500 | 58,400 | -0.2 |
| 18/03/2021 |
3.84
|
1,980,300 | 3.93 | 3.93 | 3.80 | 20,400 | 13,100 | 0.0 |
| 17/03/2021 |
3.93
|
1,770,200 | 3.88 | 3.94 | 3.88 | 24,900 | 13,100 | 0.0 |
| 16/03/2021 |
3.88
|
3,120,300 | 3.82 | 3.93 | 3.80 | 17,500 | 0 | 0.1 |
| 15/03/2021 |
3.82
|
2,286,400 | 3.67 | 3.84 | 3.68 | 53,300 | 0 | 0.2 |
| 12/03/2021 |
3.67
|
949,500 | 3.70 | 3.73 | 3.67 | 12,100 | 0 | 0.0 |
| 11/03/2021 |
3.70
|
1,214,300 | 3.66 | 3.70 | 3.63 | 34,600 | 1,500 | 0.1 |
| 10/03/2021 |
3.66
|
1,230,600 | 3.70 | 3.74 | 3.65 | 0 | 23,800 | -0.1 |
| 09/03/2021 |
3.70
|
1,536,300 | 3.65 | 3.74 | 3.60 | 43,700 | 3,800 | 0.1 |
| 08/03/2021 |
3.65
|
1,611,700 | 3.57 | 3.70 | 3.55 | 28,600 | 0 | 0.1 |
| 05/03/2021 |
3.57
|
899,500 | 3.54 | 3.60 | 3.46 | 5,900 | 7,700 | -0.0 |
| 04/03/2021 |
3.54
|
1,941,400 | 3.63 | 3.80 | 3.50 | 2,100 | 56,900 | -0.2 |
| 03/03/2021 |
3.63
|
2,420,000 | 3.40 | 3.63 | 3.40 | 6,000 | 15,200 | -0.0 |
| 02/03/2021 |
3.40
|
971,400 | 3.37 | 3.48 | 3.37 | 1,900 | 28,300 | -0.1 |
| 01/03/2021 |
3.37
|
651,400 | 3.34 | 3.40 | 3.33 | 5,100 | 4,800 | 0.0 |
| 26/02/2021 |
3.34
|
542,900 | 3.34 | 3.38 | 3.31 | 6,200 | 4,400 | 0.0 |
| 25/02/2021 |
3.34
|
722,300 | 3.33 | 3.38 | 3.31 | 5,700 | 9,200 | -0.0 |
| 24/02/2021 |
3.33
|
1,113,500 | 3.36 | 3.45 | 3.29 | 0 | 20,900 | -0.1 |
| 23/02/2021 |
3.36
|
842,700 | 3.36 | 3.37 | 3.32 | 9,300 | 7,600 | 0.0 |
| 22/02/2021 |
3.36
|
679,700 | 3.38 | 3.40 | 3.33 | 400 | 12,700 | -0.0 |
| 19/02/2021 |
3.38
|
1,197,700 | 3.32 | 3.49 | 3.27 | 35,600 | 2,300 | 0.1 |
| 18/02/2021 |
3.32
|
774,100 | 3.34 | 3.37 | 3.30 | 16,900 | 0 | 0.1 |
| 17/02/2021 |
3.34
|
868,900 | 3.24 | 3.35 | 3.24 | 71,900 | 0 | 0.2 |
| 09/02/2021 |
3.24
|
545,200 | 3.10 | 3.24 | 3.05 | 27,900 | 100 | 0.1 |
| 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 |