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) |
0.50 | 19.23% | 155,600 | 0 | 0 |
2.60
3.10
3.10
|
2 tháng
(2024-07-22) |
0.20 | 6.90% | 252,100 | 0 | 0 |
2.50
3.10
3.10
|
3 tháng
(2024-06-24) |
-0.40 | -11.43% | 430,000 | 0 | 0 |
2.50
3.50
3.10
|
6 tháng
(2024-03-25) |
-0.70 | -18.42% | 1,255,400 | -117,070 | -0.4 |
2.50
3.90
3.10
|
12 tháng
(2023-09-26) |
-0.40 | -11.43% | 4,583,900 | -355,570 | -1.2 |
2.50
3.90
3.10
|
24 tháng
(2022-10-03) |
-0.50 | -13.89% | 15,522,156 | -450,256 | -1.6 |
2.20
4.80
3.10
|
36 tháng
(2021-10-06) |
-2.10 | -40.38% | 69,108,295 | -810,288 | -5.0 |
2.20
11.30
3.10
|
60 tháng
(2019-10-17) |
-0.10 | -3.13% | 134,914,421 | -3,839,088 | -12.7 |
2
11.30
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
2.20
|
96,070 | 2.20 | 2.30 | 2.20 | 43,000 | 0 | 0.1 |
27/04/2020 |
2.20
|
44,200 | 2.10 | 2.30 | 2.10 | 1,100 | 0 | 0 |
24/04/2020 |
2.10
|
10,100 | 2.10 | 2.10 | 2.10 | 5,100 | 0 | 0.0 |
23/04/2020 |
2.10
|
5,270 | 2.20 | 2.20 | 2 | 0 | 100 | -0.0 |
22/04/2020 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
21/04/2020 |
2.20
|
200 | 2.20 | 2.20 | 2.10 | 100 | 0 | 0.0 |
20/04/2020 |
2.20
|
100 | 2.10 | 2.20 | 2.20 | 100 | 0 | 0.0 |
17/04/2020 |
2.10
|
1,600 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 |
16/04/2020 |
2.10
|
2,000 | 2.10 | 2.10 | 2.10 | 2,000 | 0 | 0.0 |
15/04/2020 |
2.10
|
1,400 | 2.10 | 2.20 | 2.10 | 400 | 0 | 0.0 |
14/04/2020 |
2.10
|
26,500 | 2.10 | 2.10 | 2.10 | 21,500 | 0 | 0.0 |
13/04/2020 |
2.10
|
57,400 | 2.10 | 2.10 | 2.10 | 26,500 | 0 | 0.1 |
10/04/2020 |
2.10
|
45,500 | 2.10 | 2.10 | 2.10 | 19,000 | 0 | 0.0 |
09/04/2020 |
2.10
|
13,400 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 |
08/04/2020 |
2.10
|
11,000 | 2.10 | 2.10 | 2 | 2,000 | 0 | 0.0 |
07/04/2020 |
2.10
|
7,500 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 |
06/04/2020 |
2.10
|
17,700 | 2.10 | 2.10 | 2 | 4,300 | 0 | 0.0 |
03/04/2020 |
2.10
|
6,100 | 2 | 2.10 | 2.10 | 0 | 0 | 0 |
01/04/2020 |
2
|
22,300 | 2 | 2.10 | 2 | 20,300 | 0 | 0.0 |
31/03/2020 |
2
|
32,862 | 2 | 2.10 | 2 | 12,500 | 0 | 0.0 |
30/03/2020 |
2
|
16,800 | 2.10 | 2.10 | 2 | 4,300 | 0 | 0.0 |
27/03/2020 |
2.10
|
1,200 | 2.20 | 2.20 | 2 | 0 | 100 | -0.0 |
26/03/2020 |
2.20
|
1,100 | 2.20 | 2.20 | 2.10 | 1,000 | 0 | 0.0 |
25/03/2020 |
2.20
|
3,100 | 2.20 | 2.20 | 2.10 | 1,000 | 0 | 0.0 |
24/03/2020 |
2.20
|
64,752 | 2.10 | 2.20 | 2.10 | 55,700 | 55,000 | 0.0 |
23/03/2020 |
2.10
|
119,300 | 2.20 | 2.30 | 2.10 | 45,100 | 0 | 0.1 |
20/03/2020 |
2.20
|
6,100 | 2.20 | 2.30 | 2.20 | 100 | 0 | 0.0 |
19/03/2020 |
2.20
|
8,700 | 2.30 | 2.30 | 2.20 | 3,700 | 200 | 0.0 |
18/03/2020 |
2.30
|
2,300 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
17/03/2020 |
2.20
|
39,560 | 2.30 | 2.30 | 2.20 | 37,000 | 0 | 0.1 |
16/03/2020 |
2.30
|
34,020 | 2.30 | 2.30 | 2.20 | 2,000 | 0 | 0.0 |
13/03/2020 |
2.30
|
76,100 | 2.30 | 2.30 | 2.20 | 41,800 | 0 | 0.1 |
12/03/2020 |
2.30
|
97,200 | 2.30 | 2.30 | 2.20 | 55,600 | 700 | 0.1 |
11/03/2020 |
2.30
|
80,600 | 2.30 | 2.40 | 2.20 | 4,500 | 0 | 0.0 |
10/03/2020 |
2.30
|
43,100 | 2.40 | 2.40 | 2.30 | 42,600 | 200 | 0.1 |
09/03/2020 |
2.40
|
149,700 | 2.40 | 2.40 | 2.30 | 92,800 | 0 | 0.2 |
06/03/2020 |
2.40
|
97,600 | 2.40 | 2.40 | 2.30 | 48,800 | 0 | 0.1 |
05/03/2020 |
2.40
|
152,113 | 2.40 | 2.50 | 2.40 | 10,400 | 0 | 0.0 |
04/03/2020 |
2.40
|
29,108 | 2.40 | 2.40 | 2.40 | 18,700 | 0 | 0.0 |
03/03/2020 |
2.40
|
18,739 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
02/03/2020 |
2.40
|
29,212 | 2.40 | 2.40 | 2.40 | 28,800 | 0 | 0.1 |
28/02/2020 |
2.40
|
57,392 | 2.40 | 2.40 | 2.30 | 11,900 | 0 | 0.0 |
27/02/2020 |
2.40
|
11,900 | 2.30 | 2.40 | 2.40 | 0 | 0 | 0 |
26/02/2020 |
2.30
|
17,800 | 2.30 | 2.40 | 2.30 | 17,700 | 0 | 0.0 |
25/02/2020 |
2.30
|
77,500 | 2.40 | 2.40 | 2.30 | 65,000 | 0 | 0.2 |
24/02/2020 |
2.40
|
108,600 | 2.40 | 2.50 | 2.40 | 48,900 | 0 | 0.1 |
21/02/2020 |
2.40
|
167,568 | 2.40 | 2.50 | 2.40 | 48,900 | 54,500 | -0.0 |
20/02/2020 |
2.40
|
148,320 | 2.60 | 2.60 | 2.40 | 33,900 | 0 | 0.1 |
19/02/2020 |
2.60
|
1,400 | 2.60 | 2.60 | 2.50 | 100 | 0 | 0.0 |
18/02/2020 |
2.60
|
58,700 | 2.70 | 2.70 | 2.50 | 100 | 0 | 0.0 |
17/02/2020 |
2.70
|
276,202 | 2.50 | 2.70 | 2.60 | 0 | 149,500 | -0.4 |
14/02/2020 |
2.50
|
184,900 | 2.50 | 2.50 | 2.50 | 87,200 | 0 | 0.2 |
13/02/2020 |
2.50
|
221,000 | 2.50 | 2.50 | 2.40 | 153,000 | 0 | 0.4 |
12/02/2020 |
2.50
|
165,300 | 2.60 | 2.60 | 2.50 | 16,200 | 0 | 0.0 |
11/02/2020 |
2.60
|
15,198 | 2.60 | 2.60 | 2.40 | 9,200 | 0 | 0.0 |
10/02/2020 |
2.60
|
13,800 | 2.60 | 2.60 | 2.60 | 7,500 | 0 | 0.0 |
07/02/2020 |
2.60
|
10,500 | 2.70 | 2.70 | 2.60 | 3,000 | 500 | 0.0 |
06/02/2020 |
2.70
|
4,000 | 2.70 | 2.70 | 2.70 | 3,500 | 4,000 | -0.0 |
05/02/2020 |
2.70
|
27,200 | 2.80 | 2.80 | 2.70 | 23,700 | 26,400 | -0.0 |
04/02/2020 |
2.80
|
45,600 | 2.90 | 2.90 | 2.70 | 22,100 | 45,400 | -0.1 |
03/02/2020 |
2.90
|
24,300 | 2.90 | 2.90 | 2.70 | 3,300 | 20,000 | -0.0 |
31/01/2020 |
2.90
|
7,800 | 2.80 | 2.90 | 2.80 | 7,800 | 0 | 0.0 |
30/01/2020 |
2.80
|
5,400 | 2.70 | 2.90 | 2.80 | 200 | 0 | 0.0 |
22/01/2020 |
2.70
|
200 | 2.60 | 2.70 | 2.40 | 100 | 100 | 0 |
21/01/2020 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
20/01/2020 |
2.60
|
1,000 | 2.60 | 2.60 | 2.60 | 1,000 | 0 | 0.0 |
17/01/2020 |
2.60
|
1,100 | 2.70 | 2.70 | 2.50 | 0 | 100 | -0.0 |
16/01/2020 |
2.70
|
100 | 2.50 | 2.70 | 2.70 | 100 | 0 | 0.0 |
15/01/2020 |
2.50
|
100 | 2.70 | 2.70 | 2.50 | 0 | 100 | -0.0 |
14/01/2020 |
2.70
|
300 | 2.80 | 2.80 | 2.60 | 200 | 100 | 0.0 |
13/01/2020 |
2.80
|
200 | 2.80 | 2.80 | 2.80 | 200 | 100 | 0.0 |
10/01/2020 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
09/01/2020 |
2.80
|
2,140 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
08/01/2020 |
2.80
|
700 | 2.80 | 2.80 | 2.60 | 400 | 100 | 0.0 |
07/01/2020 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
06/01/2020 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
03/01/2020 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
02/01/2020 |
2.80
|
200 | 2.80 | 2.80 | 2.60 | 200 | 0 | 0.0 |
31/12/2019 |
2.80
|
5,100 | 2.80 | 2.80 | 2.60 | 4,500 | 0 | 0.0 |
30/12/2019 |
2.80
|
4,400 | 2.80 | 2.80 | 2.60 | 3,000 | 0 | 0.0 |
27/12/2019 |
2.80
|
400 | 2.80 | 2.80 | 2.80 | 400 | 100 | 0.0 |
26/12/2019 |
2.80
|
100 | 2.60 | 2.80 | 2.80 | 100 | 0 | 0.0 |
25/12/2019 |
2.60
|
6,400 | 2.80 | 2.80 | 2.60 | 100 | 0 | 0.0 |
24/12/2019 |
2.80
|
100 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
23/12/2019 |
2.80
|
7,700 | 2.70 | 2.80 | 2.70 | 600 | 0 | 0.0 |
20/12/2019 |
2.70
|
2,000 | 2.70 | 2.70 | 2.70 | 1,400 | 0 | 0.0 |
19/12/2019 |
2.70
|
6,100 | 2.50 | 2.70 | 2.60 | 0 | 0 | 0 |
18/12/2019 |
2.50
|
230 | 2.50 | 2.50 | 2.50 | 200 | 0 | 0.0 |
17/12/2019 |
2.50
|
300 | 2.50 | 2.50 | 2.50 | 300 | 100 | 0.0 |
16/12/2019 |
2.50
|
2,900 | 2.50 | 2.50 | 2.50 | 900 | 0 | 0.0 |
13/12/2019 |
2.50
|
1,700 | 2.60 | 2.60 | 2.50 | 1,700 | 0 | 0.0 |
12/12/2019 |
2.60
|
6,432 | 2.60 | 2.60 | 2.50 | 2,000 | 0 | 0.0 |
11/12/2019 |
2.60
|
2,400 | 2.70 | 2.70 | 2.50 | 900 | 0 | 0.0 |
10/12/2019 |
2.70
|
300 | 2.60 | 2.70 | 2.50 | 200 | 0 | 0.0 |
09/12/2019 |
2.60
|
4,300 | 2.60 | 2.70 | 2.60 | 4,200 | 0 | 0.0 |
06/12/2019 |
2.60
|
33,100 | 2.80 | 2.80 | 2.60 | 9,700 | 30,000 | -0.1 |
05/12/2019 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
04/12/2019 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
03/12/2019 |
2.80
|
1,200 | 2.80 | 2.80 | 2.80 | 1,200 | 0 | 0.0 |
02/12/2019 |
2.80
|
1,200 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |