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) |
0.17 | 6.23% | 8,934,800 | 0 | 0 |
2.63
3
2.90
|
2 tháng
(2024-07-22) |
0 | 0% | 13,364,100 | 0 | 0 |
2.60
3
2.90
|
3 tháng
(2024-06-24) |
-0.21 | -6.75% | 19,145,800 | -820 | -0.0 |
2.60
3.11
2.90
|
6 tháng
(2024-03-25) |
-0.73 | -20.11% | 63,945,800 | -820 | -0.0 |
2.60
3.65
2.90
|
12 tháng
(2023-09-26) |
-1.10 | -27.50% | 188,379,200 | -920 | -0.0 |
2.60
4.15
2.90
|
24 tháng
(2022-10-03) |
-2.41 | -45.39% | 698,740,600 | -6,345 | -0.1 |
2.60
6.39
2.90
|
36 tháng
(2021-10-06) |
-6.40 | -68.83% | 1,733,420,500 | -334,087 | -4.3 |
2.60
20.76
2.90
|
60 tháng
(2019-10-17) |
0.54 | 22.68% | 2,643,039,830 | -453,407 | -15.6 |
1.67
20.76
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
3.15
|
917,100 | 3.33 | 3.36 | 3.11 | 15,400 | 37,400 | -0.1 |
05/02/2021 |
3.33
|
582,000 | 3.26 | 3.37 | 3.16 | 400 | 81,000 | -0.3 |
04/02/2021 |
3.26
|
1,379,000 | 3.11 | 3.31 | 3.10 | 0 | 85,700 | -0.3 |
03/02/2021 |
3.11
|
487,900 | 3.05 | 3.18 | 3.00 | 0 | 90,000 | -0.3 |
02/02/2021 |
3.05
|
620,700 | 2.88 | 3.05 | 2.83 | 95,400 | 0 | 0.3 |
01/02/2021 |
2.88
|
1,795,700 | 2.99 | 3.16 | 2.84 | 145,600 | 28,000 | 0.4 |
29/01/2021 |
2.99
|
1,600,800 | 3.12 | 3.14 | 2.90 | 183,300 | 0 | 0.6 |
28/01/2021 |
3.12
|
1,029,400 | 3.35 | 3.35 | 3.12 | 85,800 | 0 | 0.3 |
27/01/2021 |
3.35
|
1,772,400 | 3.57 | 3.57 | 3.33 | 85,400 | 4,900 | 0.3 |
26/01/2021 |
3.57
|
1,698,900 | 3.57 | 3.62 | 3.33 | 119,500 | 3,800 | 0.4 |
25/01/2021 |
3.57
|
5,386,900 | 3.83 | 3.83 | 3.57 | 100,600 | 7,000 | 0.4 |
22/01/2021 |
3.83
|
2,565,700 | 4.12 | 4.13 | 3.83 | 44,400 | 45,800 | -0.0 |
21/01/2021 |
4.12
|
1,442,500 | 3.95 | 4.12 | 3.78 | 21,800 | 69,500 | -0.2 |
20/01/2021 |
3.95
|
2,127,400 | 4.03 | 4.09 | 3.75 | 51,400 | 9,800 | 0.2 |
19/01/2021 |
4.03
|
2,989,800 | 4.32 | 4.51 | 4.03 | 41,000 | 33,800 | 0.0 |
18/01/2021 |
4.32
|
2,825,300 | 4.05 | 4.33 | 4.13 | 46,400 | 11,000 | 0.2 |
15/01/2021 |
4.05
|
2,020,300 | 3.79 | 4.05 | 3.77 | 18,100 | 12,300 | 0.0 |
14/01/2021 |
3.79
|
1,551,400 | 3.60 | 3.84 | 3.60 | 0 | 10,900 | -0.0 |
13/01/2021 |
3.60
|
2,847,100 | 3.40 | 3.63 | 3.37 | 55,700 | 9,500 | 0.2 |
12/01/2021 |
3.40
|
1,309,100 | 3.35 | 3.42 | 3.34 | 38,100 | 81,600 | -0.2 |
11/01/2021 |
3.35
|
2,444,200 | 3.22 | 3.37 | 3.22 | 26,600 | 11,200 | 0.1 |
08/01/2021 |
3.22
|
2,012,100 | 3.19 | 3.31 | 3.15 | 17,400 | 5,800 | 0.0 |
07/01/2021 |
3.19
|
1,369,900 | 3.06 | 3.21 | 3.06 | 84,100 | 0 | 0.3 |
06/01/2021 |
3.06
|
1,308,600 | 3.15 | 3.21 | 3.06 | 33,200 | 11,900 | 0.1 |
05/01/2021 |
3.15
|
1,034,900 | 3.24 | 3.28 | 3.08 | 44,400 | 10,400 | 0.1 |
04/01/2021 |
3.24
|
1,758,300 | 3.09 | 3.29 | 3.11 | 28,800 | 4,900 | 0.1 |
31/12/2020 |
3.09
|
921,990 | 3.08 | 3.11 | 3.03 | 64,960 | 30,260 | 0.1 |
30/12/2020 |
3.08
|
1,822,830 | 3.02 | 3.21 | 2.89 | 21,600 | 8,920 | 0.0 |
29/12/2020 |
3.02
|
1,175,810 | 3.06 | 3.09 | 3.00 | 24,440 | 980 | 0.1 |
28/12/2020 |
3.06
|
2,013,090 | 2.99 | 3.11 | 2.99 | 57,350 | 4,740 | 0.2 |
25/12/2020 |
2.99
|
2,205,560 | 2.92 | 3.01 | 2.82 | 20,590 | 38,800 | -0.1 |
24/12/2020 |
2.92
|
2,192,040 | 3.04 | 3.05 | 2.83 | 31,240 | 49,080 | -0.1 |
23/12/2020 |
3.04
|
3,103,470 | 3.03 | 3.24 | 3.01 | 18,130 | 41,420 | -0.1 |
22/12/2020 |
3.03
|
1,683,150 | 2.83 | 3.03 | 2.86 | 0 | 0 | 0 |
21/12/2020 |
2.83
|
2,245,970 | 2.74 | 2.88 | 2.74 | 76,860 | 6,350 | 0.2 |
18/12/2020 |
2.74
|
692,300 | 2.72 | 2.77 | 2.70 | 0 | 5,000 | -0.0 |
17/12/2020 |
2.72
|
1,347,500 | 2.75 | 2.81 | 2.70 | 0 | 27,880 | -0.1 |
16/12/2020 |
2.75
|
1,360,180 | 2.82 | 2.88 | 2.75 | 9,720 | 8,540 | 0.0 |
15/12/2020 |
2.82
|
1,478,950 | 2.84 | 2.88 | 2.70 | 38,820 | 18,780 | 0.1 |
14/12/2020 |
2.84
|
1,827,440 | 2.71 | 2.86 | 2.71 | 20,940 | 4,110 | 0.1 |
11/12/2020 |
2.71
|
1,012,650 | 2.62 | 2.73 | 2.63 | 31,030 | 2,400 | 0.1 |
10/12/2020 |
2.62
|
1,313,920 | 2.79 | 2.87 | 2.61 | 3,930 | 20,450 | -0.0 |
09/12/2020 |
2.79
|
4,150,370 | 2.67 | 2.85 | 2.65 | 0 | 7,150 | -0.0 |
08/12/2020 |
2.67
|
1,190,090 | 2.62 | 2.68 | 2.60 | 0 | 0 | 0 |
07/12/2020 |
2.62
|
1,661,550 | 2.54 | 2.63 | 2.54 | 12,120 | 240 | 0.0 |
04/12/2020 |
2.54
|
703,920 | 2.51 | 2.59 | 2.50 | 13,830 | 0 | 0.0 |
03/12/2020 |
2.51
|
486,340 | 2.49 | 2.52 | 2.48 | 18,390 | 0 | 0.1 |
02/12/2020 |
2.49
|
513,970 | 2.51 | 2.53 | 2.48 | 4,330 | 0 | 0.0 |
01/12/2020 |
2.51
|
373,140 | 2.53 | 2.53 | 2.46 | 19,390 | 0 | 0.1 |
30/11/2020 |
2.53
|
625,560 | 2.46 | 2.53 | 2.46 | 10,780 | 0 | 0.0 |
27/11/2020 |
2.46
|
588,980 | 2.50 | 2.52 | 2.44 | 14,470 | 2,040 | 0.0 |
26/11/2020 |
2.50
|
445,930 | 2.53 | 2.54 | 2.35 | 5,530 | 4,910 | 0.0 |
25/11/2020 |
2.53
|
295,680 | 2.55 | 2.58 | 2.53 | 0 | 0 | 0 |
24/11/2020 |
2.55
|
362,720 | 2.60 | 2.61 | 2.54 | 10,760 | 1,520 | 0.0 |
23/11/2020 |
2.60
|
716,560 | 2.55 | 2.62 | 2.53 | 28,590 | 0 | 0.1 |
20/11/2020 |
2.55
|
481,790 | 2.56 | 2.58 | 2.52 | 2,980 | 0 | 0.0 |
19/11/2020 |
2.56
|
459,280 | 2.58 | 2.58 | 2.52 | 1,020 | 0 | 0.0 |
18/11/2020 |
2.58
|
857,890 | 2.52 | 2.61 | 2.49 | 9,070 | 2,760 | 0.0 |
17/11/2020 |
2.52
|
276,460 | 2.49 | 2.53 | 2.47 | 4,930 | 0 | 0.0 |
16/11/2020 |
2.49
|
189,080 | 2.51 | 2.52 | 2.47 | 6,890 | 2,740 | 0.0 |
13/11/2020 |
2.51
|
541,270 | 2.48 | 2.53 | 2.46 | 170 | 100 | 0.0 |
12/11/2020 |
2.48
|
288,740 | 2.50 | 2.51 | 2.46 | 3,520 | 20 | 0.0 |
11/11/2020 |
2.50
|
269,240 | 2.50 | 2.52 | 2.48 | 7,360 | 180 | 0.0 |
10/11/2020 |
2.50
|
311,410 | 2.52 | 2.55 | 2.47 | 0 | 960 | -0.0 |
09/11/2020 |
2.52
|
388,580 | 2.51 | 2.54 | 2.49 | 8,190 | 0 | 0.0 |
06/11/2020 |
2.51
|
219,360 | 2.48 | 2.53 | 2.47 | 1,240 | 430 | 0.0 |
05/11/2020 |
2.48
|
488,950 | 2.56 | 2.57 | 2.48 | 0 | 10 | -0 |
04/11/2020 |
2.56
|
479,160 | 2.59 | 2.65 | 2.53 | 0 | 2,800 | -0.0 |
03/11/2020 |
2.59
|
1,246,230 | 2.51 | 2.65 | 2.53 | 2,060 | 6,570 | -0.0 |
02/11/2020 |
2.51
|
593,460 | 2.35 | 2.51 | 2.37 | 10 | 0 | 0 |
30/10/2020 |
2.35
|
169,660 | 2.36 | 2.38 | 2.34 | 800 | 0 | 0.0 |
29/10/2020 |
2.36
|
244,960 | 2.35 | 2.38 | 2.32 | 3,570 | 0 | 0.0 |
28/10/2020 |
2.35
|
403,750 | 2.41 | 2.43 | 2.33 | 1,000 | 2,210 | -0.0 |
27/10/2020 |
2.41
|
347,530 | 2.44 | 2.45 | 2.41 | 0 | 16,830 | -0.0 |
26/10/2020 |
2.44
|
273,460 | 2.51 | 2.51 | 2.44 | 0 | 18,020 | -0.0 |
23/10/2020 |
2.51
|
615,780 | 2.42 | 2.53 | 2.42 | 5,000 | 9,980 | -0.0 |
22/10/2020 |
2.42
|
650,530 | 2.44 | 2.45 | 2.38 | 12,780 | 14,480 | -0.0 |
21/10/2020 |
2.44
|
486,740 | 2.47 | 2.50 | 2.44 | 0 | 23,750 | -0.1 |
20/10/2020 |
2.47
|
304,840 | 2.50 | 2.51 | 2.46 | 0 | 20,190 | -0.1 |
19/10/2020 |
2.50
|
245,690 | 2.49 | 2.54 | 2.46 | 0 | 15,230 | -0.0 |
16/10/2020 |
2.49
|
427,920 | 2.50 | 2.51 | 2.46 | 0 | 26,200 | -0.1 |
15/10/2020 |
2.50
|
515,840 | 2.53 | 2.53 | 2.47 | 0 | 23,100 | -0.1 |
14/10/2020 |
2.53
|
290,210 | 2.54 | 2.55 | 2.52 | 20 | 0 | 0 |
13/10/2020 |
2.54
|
459,320 | 2.55 | 2.57 | 2.51 | 9,150 | 0 | 0.0 |
12/10/2020 |
2.55
|
725,160 | 2.57 | 2.61 | 2.49 | 9,350 | 43,500 | -0.1 |
09/10/2020 |
2.57
|
448,400 | 2.60 | 2.62 | 2.56 | 22,930 | 0 | 0.1 |
08/10/2020 |
2.60
|
568,450 | 2.68 | 2.74 | 2.56 | 0 | 36,090 | -0.1 |
07/10/2020 |
2.68
|
1,747,050 | 2.64 | 2.77 | 2.56 | 8,270 | 2,140 | 0.0 |
06/10/2020 |
2.64
|
849,480 | 2.58 | 2.65 | 2.52 | 0 | 14,000 | -0.0 |
05/10/2020 |
2.58
|
752,010 | 2.53 | 2.59 | 2.50 | 46,560 | 0 | 0.1 |
02/10/2020 |
2.53
|
512,380 | 2.56 | 2.60 | 2.40 | 0 | 27,030 | -0.1 |
01/10/2020 |
2.56
|
414,730 | 2.53 | 2.61 | 2.53 | 0 | 12,260 | -0.0 |
30/09/2020 |
2.53
|
670,050 | 2.49 | 2.55 | 2.46 | 14,030 | 21,100 | -0.0 |
29/09/2020 |
2.49
|
1,188,630 | 2.53 | 2.60 | 2.49 | 0 | 20,050 | -0.1 |
28/09/2020 |
2.53
|
1,009,720 | 2.61 | 2.65 | 2.53 | 500 | 24,010 | -0.1 |
25/09/2020 |
2.61
|
516,250 | 2.64 | 2.65 | 2.58 | 0 | 20,760 | -0.1 |
24/09/2020 |
2.64
|
516,730 | 2.67 | 2.68 | 2.62 | 23,890 | 300 | 0.1 |
23/09/2020 |
2.67
|
519,950 | 2.62 | 2.68 | 2.62 | 16,950 | 0 | 0.0 |
22/09/2020 |
2.62
|
573,780 | 2.68 | 2.68 | 2.62 | 39,150 | 10,000 | 0.1 |
21/09/2020 |
2.68
|
467,780 | 2.65 | 2.70 | 2.61 | 14,830 | 0 | 0.0 |