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) |
-0.10 | -4.35% | 1,654,200 | 0 | 0 |
2.10
2.30
2.20
|
2 tháng
(2024-07-22) |
-0.30 | -12% | 3,123,700 | 0 | 0 |
2.10
2.50
2.20
|
3 tháng
(2024-06-24) |
-0.30 | -12% | 4,735,700 | 0 | 0 |
2.10
2.60
2.20
|
6 tháng
(2024-03-25) |
-0.60 | -21.43% | 18,434,600 | -100 | -0.0 |
2.10
2.90
2.20
|
12 tháng
(2023-09-26) |
-1.30 | -37.14% | 38,950,500 | 9,400 | 0.0 |
2.10
3.50
2.20
|
24 tháng
(2022-10-03) |
-2.20 | -50% | 145,471,295 | 2,900 | -0.1 |
2.10
5.50
2.20
|
36 tháng
(2021-10-06) |
-2.60 | -54.17% | 315,959,987 | -5,100 | -0.2 |
2.10
17.10
2.20
|
60 tháng
(2019-10-17) |
1.20 | 120% | 484,538,130 | -4,000 | -0.2 |
0.60
17.10
2.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2023 |
4
|
537,500 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
07/07/2023 |
3.90
|
185,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
06/07/2023 |
4
|
404,000 | 4.10 | 4.10 | 3.90 | 500 | 0 | 0.0 |
05/07/2023 |
4.10
|
310,400 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
04/07/2023 |
4.20
|
877,400 | 3.80 | 4.20 | 3.70 | 0 | 0 | 0 |
03/07/2023 |
3.80
|
250,700 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
30/06/2023 |
3.80
|
365,563 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
29/06/2023 |
3.90
|
437,950 | 4 | 4 | 3.80 | 0 | 0 | 0 |
28/06/2023 |
4
|
693,050 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
27/06/2023 |
4.20
|
158,200 | 4 | 4.30 | 4.10 | 0 | 0 | 0 |
26/06/2023 |
4
|
570,000 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
23/06/2023 |
4.30
|
466,953 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
22/06/2023 |
4.40
|
512,751 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
21/06/2023 |
4.20
|
568,700 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
20/06/2023 |
4.30
|
283,800 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
19/06/2023 |
4.10
|
651,310 | 4.20 | 4.40 | 4 | 500 | 0 | 0.0 |
16/06/2023 |
4.20
|
1,440,017 | 4.60 | 4.70 | 4.10 | 3,000 | 0 | 0.0 |
15/06/2023 |
4.60
|
1,192,929 | 4.90 | 5 | 4.30 | 1,500 | 0 | 0.0 |
14/06/2023 |
4.90
|
1,871,202 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
13/06/2023 |
4.60
|
2,365,090 | 4.10 | 4.60 | 4 | 0 | 0 | 0 |
12/06/2023 |
4.10
|
627,022 | 4 | 4.10 | 3.90 | 0 | 135,000 | -0.5 |
09/06/2023 |
4
|
402,663 | 4.10 | 4.10 | 3.80 | 0 | 11,100 | -0.0 |
08/06/2023 |
4.10
|
1,121,000 | 4.10 | 4.30 | 4 | 0 | 12,000 | -0.0 |
07/06/2023 |
4.10
|
755,770 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
06/06/2023 |
4.20
|
740,040 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
05/06/2023 |
4.10
|
1,394,352 | 3.80 | 4.20 | 3.80 | 0 | 0 | 0 |
02/06/2023 |
3.80
|
855,663 | 4 | 4 | 3.60 | 0 | 0 | 0 |
01/06/2023 |
4
|
1,064,215 | 3.80 | 4.10 | 3.70 | 0 | 0 | 0 |
31/05/2023 |
3.80
|
1,179,343 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
30/05/2023 |
3.80
|
1,858,413 | 3.50 | 4 | 3.50 | 131,400 | 0 | 0.5 |
29/05/2023 |
3.50
|
718,504 | 3.20 | 3.50 | 3.30 | 0 | 0 | 0 |
26/05/2023 |
3.20
|
1,564,466 | 3 | 3.30 | 2.90 | 26,700 | 0 | 0.1 |
25/05/2023 |
3
|
378,900 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
24/05/2023 |
2.90
|
418,460 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
23/05/2023 |
2.90
|
825,403 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
22/05/2023 |
3
|
691,800 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
19/05/2023 |
2.80
|
345,000 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
18/05/2023 |
2.80
|
753,904 | 3 | 3 | 2.70 | 0 | 0 | 0 |
17/05/2023 |
3
|
599,100 | 3 | 3 | 2.90 | 0 | 0 | 0 |
16/05/2023 |
3
|
849,019 | 2.80 | 3.10 | 2.90 | 0 | 0 | 0 |
15/05/2023 |
2.80
|
801,702 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
12/05/2023 |
2.70
|
220,300 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
11/05/2023 |
2.80
|
295,459 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
10/05/2023 |
2.80
|
349,408 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
09/05/2023 |
2.90
|
856,150 | 2.70 | 3 | 2.70 | 0 | 0 | 0 |
08/05/2023 |
2.70
|
202,600 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
05/05/2023 |
2.80
|
538,600 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
04/05/2023 |
2.80
|
216,676 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
28/04/2023 |
2.70
|
567,400 | 2.40 | 2.70 | 2.50 | 0 | 0 | 0 |
27/04/2023 |
2.40
|
69,900 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
26/04/2023 |
2.50
|
80,333 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
25/04/2023 |
2.50
|
225,138 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
24/04/2023 |
2.60
|
65,659 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
21/04/2023 |
2.50
|
68,700 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
20/04/2023 |
2.50
|
108,100 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
19/04/2023 |
2.50
|
146,336 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
18/04/2023 |
2.60
|
95,000 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
17/04/2023 |
2.50
|
137,300 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
14/04/2023 |
2.60
|
162,302 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
13/04/2023 |
2.60
|
195,936 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
12/04/2023 |
2.70
|
169,228 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
11/04/2023 |
2.80
|
187,801 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
10/04/2023 |
2.70
|
319,818 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
07/04/2023 |
2.70
|
316,501 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
06/04/2023 |
2.80
|
331,401 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
05/04/2023 |
2.90
|
606,210 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
04/04/2023 |
2.80
|
309,220 | 2.70 | 2.80 | 2.60 | 0 | 100 | -0.0 |
03/04/2023 |
2.70
|
777,400 | 2.50 | 2.70 | 2.40 | 0 | 0 | 0 |
31/03/2023 |
2.50
|
137,413 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
30/03/2023 |
2.50
|
417,908 | 2.40 | 2.70 | 2.40 | 0 | 0 | 0 |
29/03/2023 |
2.40
|
171,100 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
28/03/2023 |
2.40
|
110,337 | 2.30 | 2.50 | 2.30 | 0 | 0 | 0 |
27/03/2023 |
2.30
|
135,200 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
24/03/2023 |
2.40
|
320,100 | 2.40 | 2.50 | 2.20 | 0 | 0 | 0 |
23/03/2023 |
2.40
|
9,950 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
22/03/2023 |
2.40
|
93,400 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
21/03/2023 |
2.50
|
239,500 | 2.30 | 2.50 | 2.30 | 0 | 10,500 | -0.0 |
20/03/2023 |
2.30
|
509,100 | 2.60 | 2.60 | 2.30 | 0 | 0 | 0 |
17/03/2023 |
2.60
|
901,935 | 2.80 | 2.90 | 2.40 | 0 | 0 | 0 |
16/03/2023 |
2.80
|
100,001 | 2.90 | 2.90 | 2.80 | 0 | 11,000 | -0.0 |
15/03/2023 |
2.90
|
253,000 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
14/03/2023 |
2.80
|
197,500 | 3 | 3 | 2.80 | 0 | 0 | 0 |
13/03/2023 |
3
|
113,100 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
10/03/2023 |
2.90
|
172,401 | 3 | 3 | 2.90 | 0 | 0 | 0 |
09/03/2023 |
3
|
94,306 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
08/03/2023 |
3
|
110,300 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
07/03/2023 |
3.10
|
130,675 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
06/03/2023 |
3.10
|
199,933 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
03/03/2023 |
3
|
130,800 | 3 | 3 | 2.90 | 0 | 0 | 0 |
02/03/2023 |
3
|
138,750 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
01/03/2023 |
3.10
|
206,100 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
28/02/2023 |
3
|
68,656 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
27/02/2023 |
3
|
124,200 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
24/02/2023 |
3.10
|
311,876 | 3.10 | 3.20 | 3 | 11,000 | 0 | 0.0 |
23/02/2023 |
3.10
|
141,300 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
22/02/2023 |
3.10
|
428,204 | 3.10 | 3.40 | 3 | 0 | 0 | 0 |
21/02/2023 |
3.10
|
324,400 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
20/02/2023 |
3.10
|
350,340 | 3 | 3.20 | 3 | 0 | 0 | 0 |
16/02/2023 |
3
|
201,004 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
15/02/2023 |
3
|
133,800 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |