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) |
-0.20 | -4.17% | 1,246,200 | 0 | 0 |
3.90
4.90
4.60
|
2 tháng
(2024-07-22) |
-6 | -56.60% | 3,143,300 | -3,500 | -0.0 |
3.90
10.60
4.60
|
3 tháng
(2024-06-21) |
-8.40 | -64.62% | 5,348,400 | 2,500 | 0.0 |
3.90
14.40
4.60
|
6 tháng
(2024-03-25) |
0.60 | 15% | 12,210,146 | 2,500 | 0.0 |
3.90
14.40
4.60
|
12 tháng
(2023-09-25) |
0.80 | 21.05% | 14,533,419 | 2,500 | 0.0 |
3.30
14.40
4.60
|
24 tháng
(2022-09-30) |
-0.10 | -2.13% | 16,682,747 | 8,593 | 0.0 |
3
14.40
4.60
|
36 tháng
(2021-10-05) |
-1.80 | -28.13% | 25,655,059 | -14,007 | -0.2 |
3
14.40
4.60
|
60 tháng
(2019-10-16) |
2.28 | 98.28% | 32,415,500 | -1,225,882 | -5.3 |
2.32
14.40
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
3.29
|
500 | 3.19 | 3.58 | 3.19 | 200 | 0 | 0.0 |
17/09/2020 |
3.38
|
1,600 | 3.67 | 3.67 | 3.19 | 300 | 0 | 0.0 |
16/09/2020 |
3.48
|
24,707 | 3.29 | 3.48 | 3.09 | 5,500 | 0 | 0.0 |
15/09/2020 |
3.19
|
21,154 | 3.00 | 3.19 | 3.00 | 1,000 | 0 | 0.0 |
14/09/2020 |
2.90
|
550 | 2.71 | 2.90 | 2.71 | 0 | 0 | 0 |
11/09/2020 |
2.80
|
2,300 | 2.71 | 3.00 | 2.61 | 200 | 0 | 0.0 |
10/09/2020 |
2.90
|
1,200 | 3.00 | 3.00 | 2.80 | 100 | 0 | 0.0 |
09/09/2020 |
3.00
|
2,500 | 2.90 | 3.00 | 2.71 | 400 | 0 | 0.0 |
08/09/2020 |
2.80
|
2,200 | 2.80 | 3.09 | 2.71 | 1,000 | 0 | 0.0 |
07/09/2020 |
3.00
|
700 | 2.90 | 3.00 | 2.90 | 100 | 0 | 0.0 |
04/09/2020 |
3.09
|
2,200 | 2.80 | 3.09 | 2.80 | 2,000 | 0 | 0.0 |
03/09/2020 |
3.00
|
5,400 | 2.90 | 3.00 | 2.80 | 1,100 | 0 | 0.0 |
01/09/2020 |
2.80
|
500 | 2.71 | 2.90 | 2.71 | 100 | 0 | 0.0 |
31/08/2020 |
2.80
|
2,800 | 3.09 | 3.09 | 2.80 | 2,200 | 0 | 0.0 |
28/08/2020 |
3.00
|
5,301 | 3.00 | 3.19 | 2.80 | 5,100 | 0 | 0.0 |
27/08/2020 |
2.90
|
4,700 | 2.61 | 2.90 | 2.61 | 4,400 | 0 | 0.0 |
26/08/2020 |
2.71
|
1,200 | 2.61 | 2.71 | 2.61 | 0 | 0 | 0 |
25/08/2020 |
2.71
|
7,900 | 2.61 | 2.80 | 2.61 | 100 | 0 | 0.0 |
24/08/2020 |
2.71
|
100 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |
21/08/2020 |
2.80
|
1,300 | 2.80 | 2.80 | 2.61 | 500 | 0 | 0.0 |
20/08/2020 |
2.80
|
100 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
19/08/2020 |
2.90
|
1,700 | 2.90 | 2.90 | 2.71 | 1,500 | 0 | 0.0 |
18/08/2020 |
2.80
|
5,300 | 2.51 | 2.80 | 2.51 | 200 | 0 | 0.0 |
17/08/2020 |
2.71
|
4,500 | 2.71 | 3.00 | 2.71 | 900 | 0 | 0.0 |
14/08/2020 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
13/08/2020 |
3.00
|
2,200 | 2.90 | 3.00 | 2.90 | 2,100 | 0 | 0.0 |
12/08/2020 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
11/08/2020 |
3.00
|
1,800 | 2.61 | 3.00 | 2.61 | 1,700 | 0 | 0.0 |
10/08/2020 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
07/08/2020 |
2.80
|
3,219 | 2.90 | 2.90 | 2.61 | 1,600 | 0 | 0.0 |
06/08/2020 |
2.80
|
100 | 2.80 | 2.80 | 2.80 | 100 | 0 | 0.0 |
05/08/2020 |
2.71
|
6,830 | 2.61 | 3.00 | 2.61 | 6,300 | 0 | 0.0 |
04/08/2020 |
2.80
|
900 | 2.71 | 2.80 | 2.71 | 900 | 0 | 0.0 |
03/08/2020 |
2.61
|
300 | 2.61 | 2.61 | 2.61 | 300 | 0 | 0.0 |
31/07/2020 |
2.42
|
7,300 | 2.42 | 2.71 | 2.42 | 6,000 | 0 | 0.0 |
30/07/2020 |
2.51
|
200 | 2.32 | 2.51 | 2.32 | 100 | 0 | 0.0 |
29/07/2020 |
2.32
|
200 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
28/07/2020 |
2.42
|
300 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 |
27/07/2020 |
2.42
|
14,800 | 2.42 | 2.51 | 2.42 | 0 | 0 | 0 |
24/07/2020 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 |
23/07/2020 |
2.51
|
1,300 | 2.61 | 2.61 | 2.51 | 0 | 0 | 0 |
22/07/2020 |
2.61
|
200 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
21/07/2020 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
20/07/2020 |
2.61
|
1,200 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
17/07/2020 |
2.61
|
2,100 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
16/07/2020 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
15/07/2020 |
2.61
|
400 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
14/07/2020 |
2.61
|
100 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
13/07/2020 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
10/07/2020 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
09/07/2020 |
2.61
|
3,215 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
08/07/2020 |
2.61
|
200 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
07/07/2020 |
2.61
|
5,400 | 2.61 | 2.71 | 2.51 | 100 | 0 | 0.0 |
06/07/2020 |
2.71
|
2,800 | 2.61 | 2.71 | 2.51 | 200 | 0 | 0.0 |
03/07/2020 |
2.51
|
109 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 |
02/07/2020 |
2.51
|
1,400 | 2.51 | 2.71 | 2.51 | 100 | 0 | 0.0 |
01/07/2020 |
2.51
|
700 | 2.61 | 2.61 | 2.51 | 0 | 0 | 0 |
30/06/2020 |
2.61
|
5,200 | 2.61 | 2.71 | 2.61 | 100 | 0 | 0.0 |
29/06/2020 |
2.71
|
600 | 2.71 | 2.71 | 2.61 | 0 | 0 | 0 |
26/06/2020 |
2.71
|
300 | 2.71 | 2.71 | 2.61 | 200 | 0 | 0.0 |
25/06/2020 |
2.61
|
100 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
24/06/2020 |
2.71
|
4,100 | 2.61 | 2.71 | 2.61 | 100 | 0 | 0.0 |
23/06/2020 |
2.71
|
600 | 2.61 | 2.71 | 2.61 | 0 | 0 | 0 |
22/06/2020 |
2.71
|
1,700 | 2.61 | 2.71 | 2.61 | 0 | 0 | 0 |
19/06/2020 |
2.71
|
600 | 2.61 | 2.71 | 2.61 | 0 | 200 | -0.0 |
18/06/2020 |
2.71
|
100 | 2.71 | 2.71 | 2.71 | 100 | 0 | 0.0 |
17/06/2020 |
2.61
|
600 | 2.61 | 2.61 | 2.61 | 200 | 0 | 0.0 |
16/06/2020 |
2.71
|
2,700 | 2.61 | 2.71 | 2.61 | 200 | 0 | 0.0 |
15/06/2020 |
2.71
|
8,200 | 2.71 | 2.71 | 2.61 | 100 | 0 | 0.0 |
12/06/2020 |
2.61
|
1,400 | 2.71 | 2.71 | 2.61 | 100 | 0 | 0.0 |
11/06/2020 |
2.80
|
4,100 | 2.61 | 2.80 | 2.61 | 200 | 0 | 0.0 |
10/06/2020 |
2.61
|
21,850 | 2.51 | 2.61 | 2.51 | 100 | 0 | 0.0 |
09/06/2020 |
2.61
|
4,660 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
08/06/2020 |
2.80
|
17,100 | 2.71 | 2.90 | 2.61 | 7,200 | 0 | 0.0 |
05/06/2020 |
2.80
|
100 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
04/06/2020 |
3.00
|
1,400 | 3.00 | 3.00 | 2.80 | 400 | 0 | 0.0 |
03/06/2020 |
2.80
|
16,600 | 2.61 | 2.90 | 2.61 | 800 | 0 | 0.0 |
02/06/2020 |
2.90
|
17,500 | 2.71 | 2.90 | 2.71 | 200 | 0 | 0.0 |
01/06/2020 |
3.00
|
17,600 | 3.09 | 3.09 | 3.00 | 0 | 0 | 0 |
29/05/2020 |
3.29
|
24,500 | 3.48 | 3.48 | 3.19 | 100 | 0 | 0.0 |
28/05/2020 |
3.19
|
21,725 | 3.19 | 3.19 | 3.19 | 0 | 15,000 | -0.0 |
27/05/2020 |
2.90
|
42,000 | 2.90 | 2.90 | 2.90 | 0 | 20,000 | 0 |
26/05/2020 |
2.71
|
25,100 | 2.51 | 2.71 | 2.51 | 0 | 5,800 | -0.0 |
25/05/2020 |
2.51
|
1,200 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 |
22/05/2020 |
2.51
|
2,500 | 2.51 | 2.51 | 2.42 | 0 | 0 | 0 |
21/05/2020 |
2.61
|
800 | 2.51 | 2.61 | 2.51 | 0 | 0 | 0 |
20/05/2020 |
2.51
|
200 | 2.42 | 2.51 | 2.42 | 0 | 0 | 0 |
19/05/2020 |
2.51
|
3,900 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 |
18/05/2020 |
2.61
|
300 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
15/05/2020 |
2.61
|
1,100 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
14/05/2020 |
2.61
|
2,500 | 2.51 | 2.61 | 2.51 | 0 | 0 | 0 |
13/05/2020 |
2.51
|
100 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 |
12/05/2020 |
2.51
|
100 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 |
11/05/2020 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 |
08/05/2020 |
2.51
|
1,400 | 2.61 | 2.61 | 2.42 | 200 | 0 | 0.0 |
07/05/2020 |
2.42
|
13,000 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 |
06/05/2020 |
2.51
|
1,700 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 |
05/05/2020 |
2.51
|
700 | 2.71 | 2.71 | 2.51 | 100 | 0 | 0.0 |
04/05/2020 |
2.51
|
1,400 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 |
29/04/2020 |
2.61
|
1,100 | 2.51 | 2.61 | 2.51 | 100 | 0 | 0.0 |