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) |
-0.46 | -7.76% | 11,481,700 | -281,796 | -1.7 |
5.47
6.15
5.47
|
2 tháng
(2024-07-22) |
-2.06 | -27.36% | 36,351,000 | 38,202 | 0.1 |
5.47
7.53
5.47
|
3 tháng
(2024-06-21) |
-3.11 | -36.25% | 98,824,000 | -59,398 | -0.3 |
5.47
8.58
5.47
|
6 tháng
(2024-03-25) |
-3.15 | -36.54% | 156,306,000 | -498,798 | -4.0 |
5.47
8.90
5.47
|
12 tháng
(2023-09-25) |
-3.93 | -41.81% | 285,632,400 | -6,021 | 0.1 |
5.47
9.40
5.47
|
24 tháng
(2022-09-30) |
-1.98 | -26.59% | 496,159,800 | 417,318 | 2.5 |
3.83
10.10
5.47
|
36 tháng
(2021-10-05) |
-13.10 | -70.54% | 829,831,900 | 160,266 | 1.4 |
3.83
20.61
5.47
|
60 tháng
(2019-10-16) |
2.32 | 73.46% | 1,321,930,380 | 100,056 | -5.8 |
1.97
20.61
5.47
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
3.14
|
94,410 | 3.13 | 3.17 | 3.09 | 0 | 0 | 0 |
17/09/2020 |
3.13
|
295,320 | 3.16 | 3.21 | 3.13 | 16,780 | 11,000 | 0.0 |
16/09/2020 |
3.16
|
257,370 | 3.13 | 3.22 | 3.09 | 41,000 | 6,100 | 0.1 |
15/09/2020 |
3.13
|
261,030 | 3.13 | 3.22 | 3.13 | 9,960 | 50,000 | -0.2 |
14/09/2020 |
3.13
|
571,980 | 2.93 | 3.13 | 2.93 | 17,940 | 0 | 0.1 |
11/09/2020 |
2.93
|
36,010 | 2.93 | 2.96 | 2.92 | 17,100 | 0 | 0.1 |
10/09/2020 |
2.93
|
154,730 | 2.93 | 2.98 | 2.93 | 0 | 3,310 | -0.0 |
09/09/2020 |
2.93
|
182,190 | 2.89 | 2.95 | 2.87 | 0 | 0 | 0 |
08/09/2020 |
2.89
|
20,770 | 2.90 | 2.93 | 2.89 | 0 | 2,410 | -0.0 |
07/09/2020 |
2.90
|
89,300 | 2.91 | 2.93 | 2.90 | 0 | 37,590 | -0.1 |
04/09/2020 |
2.91
|
185,250 | 2.91 | 2.95 | 2.87 | 0 | 0 | 0 |
03/09/2020 |
2.91
|
71,580 | 2.91 | 2.95 | 2.91 | 0 | 0 | 0 |
01/09/2020 |
2.91
|
96,120 | 2.91 | 2.96 | 2.90 | 0 | 30,000 | -0.1 |
31/08/2020 |
2.91
|
187,630 | 2.91 | 2.96 | 2.90 | 40,000 | 0 | 0.1 |
28/08/2020 |
2.91
|
83,310 | 2.91 | 2.97 | 2.91 | 0 | 0 | 0 |
27/08/2020 |
2.91
|
394,290 | 2.85 | 2.95 | 2.85 | 0 | 20,080 | -0.1 |
26/08/2020 |
2.85
|
144,660 | 2.81 | 2.87 | 2.79 | 0 | 0 | 0 |
25/08/2020 |
2.81
|
83,640 | 2.78 | 2.83 | 2.78 | 0 | 0 | 0 |
24/08/2020 |
2.78
|
235,280 | 2.87 | 2.89 | 2.78 | 30,000 | 35,000 | -0.0 |
21/08/2020 |
2.87
|
254,160 | 2.75 | 2.90 | 2.78 | 40,000 | 0 | 0.1 |
20/08/2020 |
2.75
|
380,510 | 2.69 | 2.79 | 2.73 | 63,000 | 0 | 0.2 |
19/08/2020 |
2.69
|
53,400 | 2.69 | 2.77 | 2.69 | 2,980 | 0 | 0.0 |
18/08/2020 |
2.69
|
57,580 | 2.67 | 2.75 | 2.69 | 20,000 | 0 | 0.1 |
17/08/2020 |
2.67
|
180,080 | 2.68 | 2.70 | 2.66 | 0 | 0 | 0 |
14/08/2020 |
2.68
|
354,320 | 2.69 | 2.77 | 2.60 | 160,000 | 0 | 0.5 |
13/08/2020 |
2.69
|
63,630 | 2.69 | 2.79 | 2.68 | 0 | 0 | 0 |
12/08/2020 |
2.69
|
203,600 | 2.70 | 2.82 | 2.69 | 0 | 0 | 0 |
11/08/2020 |
2.70
|
38,890 | 2.70 | 2.76 | 2.69 | 0 | 0 | 0 |
10/08/2020 |
2.70
|
218,780 | 2.56 | 2.74 | 2.60 | 118,680 | 0 | 0.4 |
07/08/2020 |
2.56
|
36,420 | 2.64 | 2.65 | 2.56 | 21,850 | 0 | 0.1 |
06/08/2020 |
2.64
|
127,580 | 2.60 | 2.64 | 2.60 | 78,150 | 0 | 0.3 |
05/08/2020 |
2.60
|
95,430 | 2.54 | 2.69 | 2.52 | 0 | 0 | 0 |
04/08/2020 |
2.54
|
228,940 | 2.50 | 2.56 | 2.52 | 41,000 | 0 | 0.1 |
03/08/2020 |
2.50
|
152,900 | 2.43 | 2.59 | 2.33 | 0 | 0 | 0 |
31/07/2020 |
2.43
|
161,930 | 2.43 | 2.58 | 2.40 | 40,000 | 0 | 0.1 |
30/07/2020 |
2.43
|
190,040 | 2.47 | 2.52 | 2.43 | 10,000 | 0 | 0.0 |
29/07/2020 |
2.47
|
70,410 | 2.46 | 2.59 | 2.43 | 0 | 0 | 0 |
28/07/2020 |
2.46
|
55,690 | 2.45 | 2.52 | 2.43 | 0 | 0 | 0 |
27/07/2020 |
2.45
|
305,410 | 2.63 | 2.63 | 2.45 | 0 | 0 | 0 |
24/07/2020 |
2.63
|
280,490 | 2.75 | 2.77 | 2.61 | 0 | 0 | 0 |
23/07/2020 |
2.75
|
144,270 | 2.75 | 2.76 | 2.73 | 0 | 50,000 | -0.2 |
22/07/2020 |
2.75
|
114,300 | 2.75 | 2.78 | 2.75 | 0 | 0 | 0 |
21/07/2020 |
2.75
|
121,210 | 2.78 | 2.80 | 2.74 | 0 | 0 | 0 |
20/07/2020 |
2.78
|
140,830 | 2.77 | 2.83 | 2.73 | 0 | 0 | 0 |
17/07/2020 |
2.77
|
137,200 | 2.77 | 2.86 | 2.77 | 0 | 0 | 0 |
16/07/2020 |
2.77
|
257,700 | 2.84 | 2.85 | 2.76 | 0 | 0 | 0 |
15/07/2020 |
2.84
|
131,870 | 2.91 | 2.99 | 2.84 | 0 | 0 | 0 |
14/07/2020 |
2.91
|
437,800 | 2.92 | 2.92 | 2.87 | 0 | 0 | 0 |
13/07/2020 |
2.92
|
632,760 | 2.78 | 2.93 | 2.78 | 3,310 | 0 | 0.0 |
10/07/2020 |
2.78
|
477,460 | 2.77 | 2.80 | 2.77 | 0 | 0 | 0 |
09/07/2020 |
2.77
|
630,030 | 2.71 | 2.82 | 2.73 | 0 | 0 | 0 |
08/07/2020 |
2.71
|
39,950 | 2.73 | 2.77 | 2.69 | 0 | 0 | 0 |
07/07/2020 |
2.73
|
163,390 | 2.78 | 2.81 | 2.73 | 0 | 0 | 0 |
06/07/2020 |
2.78
|
22,980 | 2.77 | 2.84 | 2.77 | 0 | 0 | 0 |
03/07/2020 |
2.77
|
43,500 | 2.73 | 2.77 | 2.73 | 0 | 0 | 0 |
02/07/2020 |
2.73
|
22,560 | 2.74 | 2.85 | 2.69 | 0 | 0 | 0 |
01/07/2020 |
2.74
|
66,710 | 2.73 | 2.82 | 2.70 | 0 | 0 | 0 |
30/06/2020 |
2.73
|
33,720 | 2.77 | 2.93 | 2.73 | 0 | 0 | 0 |
29/06/2020 |
2.77
|
76,960 | 2.83 | 2.83 | 2.67 | 0 | 0 | 0 |
26/06/2020 |
2.83
|
36,880 | 2.85 | 2.92 | 2.78 | 0 | 0 | 0 |
25/06/2020 |
2.85
|
158,010 | 2.91 | 2.91 | 2.71 | 0 | 0 | 0 |
24/06/2020 |
2.91
|
207,240 | 2.91 | 3.00 | 2.85 | 0 | 0 | 0 |
23/06/2020 |
2.91
|
68,020 | 2.91 | 2.96 | 2.89 | 0 | 0 | 0 |
22/06/2020 |
2.91
|
212,800 | 2.81 | 2.97 | 2.81 | 0 | 0 | 0 |
19/06/2020 |
2.81
|
64,740 | 2.71 | 2.84 | 2.73 | 0 | 0 | 0 |
18/06/2020 |
2.71
|
134,720 | 2.86 | 2.86 | 2.71 | 0 | 0 | 0 |
17/06/2020 |
2.86
|
20,270 | 2.91 | 2.91 | 2.86 | 0 | 0 | 0 |
16/06/2020 |
2.91
|
537,920 | 2.73 | 2.91 | 2.71 | 0 | 0 | 0 |
15/06/2020 |
2.73
|
407,110 | 2.93 | 2.93 | 2.73 | 10,000 | 0 | 0.0 |
12/06/2020 |
2.93
|
225,890 | 3.00 | 3.00 | 2.79 | 0 | 0 | 0 |
11/06/2020 |
3.00
|
383,000 | 3.17 | 3.20 | 3.00 | 500 | 0 | 0.0 |
10/06/2020 |
3.17
|
332,480 | 3.17 | 3.21 | 2.98 | 0 | 0 | 0 |
09/06/2020 |
3.17
|
287,770 | 3.26 | 3.29 | 3.17 | 300 | 0 | 0.0 |
08/06/2020 |
3.26
|
365,690 | 3.10 | 3.30 | 3.10 | 0 | 19,860 | -0.1 |
05/06/2020 |
3.10
|
567,740 | 2.95 | 3.14 | 2.93 | 0 | 15,000 | -0.1 |
04/06/2020 |
2.95
|
812,020 | 2.77 | 2.95 | 2.77 | 6,000 | 4,960 | 0.0 |
03/06/2020 |
2.77
|
71,260 | 2.81 | 2.81 | 2.73 | 0 | 0 | 0 |
02/06/2020 |
2.81
|
399,300 | 2.85 | 2.90 | 2.81 | 0 | 0 | 0 |
01/06/2020 |
2.85
|
887,850 | 2.71 | 2.90 | 2.69 | 0 | 0 | 0 |
29/05/2020 |
2.71
|
186,940 | 2.71 | 2.72 | 2.65 | 0 | 0 | 0 |
28/05/2020 |
2.71
|
130,140 | 2.69 | 2.72 | 2.65 | 0 | 0 | 0 |
27/05/2020 |
2.69
|
169,360 | 2.64 | 2.81 | 2.65 | 0 | 0 | 0 |
26/05/2020 |
2.64
|
244,870 | 2.63 | 2.70 | 2.63 | 0 | 0 | 0 |
25/05/2020 |
2.63
|
185,220 | 2.63 | 2.64 | 2.58 | 0 | 2,000 | -0.0 |
22/05/2020 |
2.63
|
177,540 | 2.66 | 2.67 | 2.60 | 0 | 0 | 0 |
21/05/2020 |
2.66
|
280,530 | 2.62 | 2.69 | 2.57 | 0 | 0 | 0 |
20/05/2020 |
2.62
|
120,690 | 2.69 | 2.69 | 2.59 | 0 | 0 | 0 |
19/05/2020 |
2.69
|
344,990 | 2.66 | 2.71 | 2.65 | 10,000 | 0 | 0.0 |
18/05/2020 |
2.66
|
296,450 | 2.67 | 2.78 | 2.56 | 0 | 10 | -0.0 |
15/05/2020 |
2.67
|
338,810 | 2.81 | 2.84 | 2.67 | 20,150 | 0 | 0.1 |
14/05/2020 |
2.81
|
1,557,770 | 2.63 | 2.81 | 2.64 | 0 | 10 | -0.0 |
13/05/2020 |
2.63
|
728,450 | 2.46 | 2.63 | 2.47 | 0 | 10,000 | -0.0 |
12/05/2020 |
2.46
|
420,820 | 2.42 | 2.46 | 2.40 | 6,460 | 0 | 0.0 |
11/05/2020 |
2.42
|
45,330 | 2.41 | 2.44 | 2.38 | 0 | 0 | 0 |
08/05/2020 |
2.41
|
796,570 | 2.36 | 2.43 | 2.36 | 0 | 0 | 0 |
07/05/2020 |
2.36
|
267,480 | 2.36 | 2.39 | 2.35 | 0 | 0 | 0 |
06/05/2020 |
2.36
|
404,990 | 2.39 | 2.42 | 2.35 | 0 | 0 | 0 |
05/05/2020 |
2.39
|
65,670 | 2.37 | 2.44 | 2.34 | 0 | 0 | 0 |
04/05/2020 |
2.37
|
195,090 | 2.40 | 2.44 | 2.36 | 0 | 0 | 0 |
29/04/2020 |
2.40
|
372,800 | 2.45 | 2.45 | 2.36 | 0 | 0 | 0 |