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) |
-0.10 | -11.11% | 601,900 | 800 | 0.0 |
0.70
0.90
0.80
|
2 tháng
(2024-07-22) |
-0.10 | -11.11% | 2,497,600 | 800 | 0.0 |
0.70
1
0.80
|
3 tháng
(2024-06-21) |
-0.40 | -33.33% | 4,437,000 | 58,800 | 0.1 |
0.70
1.20
0.80
|
6 tháng
(2024-03-25) |
0 | 0% | 8,510,955 | 76,000 | 0.1 |
0.60
1.20
0.80
|
12 tháng
(2023-09-25) |
0 | 0% | 17,428,491 | 127,000 | 0.1 |
0.50
1.20
0.80
|
24 tháng
(2022-09-30) |
-1.90 | -70.37% | 73,064,486 | 102,800 | 0.1 |
0.50
2.70
0.80
|
36 tháng
(2021-10-05) |
-3.28 | -80.39% | 303,303,020 | 60,520 | 1.6 |
0.50
9.10
0.80
|
60 tháng
(2019-10-16) |
-2.37 | -74.76% | 525,584,180 | 206,690 | 1.9 |
0.50
9.10
0.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/01/2023 |
1.60
|
173,783 | 1.50 | 1.60 | 1.50 | 0 | 0 | 0 |
17/01/2023 |
1.60
|
118,820 | 1.50 | 1.60 | 1.50 | 0 | 0 | 0 |
16/01/2023 |
1.60
|
69,991 | 1.50 | 1.60 | 1.50 | 0 | 0 | 0 |
13/01/2023 |
1.60
|
76,310 | 1.50 | 1.60 | 1.50 | 0 | 0 | 0 |
12/01/2023 |
1.60
|
51,610 | 1.50 | 1.60 | 1.50 | 0 | 0 | 0 |
11/01/2023 |
1.60
|
93,120 | 1.50 | 1.60 | 1.50 | 0 | 0 | 0 |
10/01/2023 |
1.60
|
165,710 | 1.50 | 1.60 | 1.50 | 0 | 0 | 0 |
09/01/2023 |
1.60
|
96,460 | 1.50 | 1.60 | 1.50 | 0 | 0 | 0 |
06/01/2023 |
1.50
|
167,620 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
05/01/2023 |
1.60
|
150,812 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
04/01/2023 |
1.70
|
313,240 | 1.70 | 1.70 | 1.50 | 0 | 0 | 0 |
03/01/2023 |
1.70
|
249,310 | 1.50 | 1.70 | 1.50 | 0 | 0 | 0 |
30/12/2022 |
1.60
|
53,800 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
29/12/2022 |
1.50
|
161,110 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
28/12/2022 |
1.60
|
51,766 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
27/12/2022 |
1.70
|
328,600 | 1.60 | 1.70 | 1.50 | 0 | 0 | 0 |
26/12/2022 |
1.60
|
213,600 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
23/12/2022 |
1.60
|
191,002 | 1.60 | 1.70 | 1.50 | 0 | 0 | 0 |
22/12/2022 |
1.70
|
153,000 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
21/12/2022 |
1.60
|
328,530 | 1.70 | 1.80 | 1.50 | 0 | 0 | 0 |
20/12/2022 |
1.70
|
371,900 | 1.80 | 1.80 | 1.60 | 0 | 0 | 0 |
19/12/2022 |
1.80
|
231,987 | 1.90 | 1.90 | 1.70 | 0 | 0 | 0 |
16/12/2022 |
1.80
|
454,098 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
15/12/2022 |
1.90
|
213,218 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
14/12/2022 |
1.90
|
301,565 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
13/12/2022 |
1.80
|
525,764 | 1.80 | 1.90 | 1.60 | 0 | 0 | 0 |
12/12/2022 |
1.80
|
517,724 | 1.90 | 2 | 1.80 | 0 | 0 | 0 |
09/12/2022 |
2
|
470,525 | 2 | 2.10 | 1.80 | 200 | 0 | 0.0 |
08/12/2022 |
2
|
656,744 | 1.80 | 2 | 1.80 | 0 | 0 | 0 |
07/12/2022 |
1.80
|
870,610 | 1.90 | 2 | 1.80 | 500 | 0 | 0.0 |
06/12/2022 |
2
|
986,256 | 2.20 | 2.20 | 1.90 | 0 | 0 | 0 |
05/12/2022 |
2.10
|
765,759 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
02/12/2022 |
2
|
1,500,710 | 2 | 2.10 | 1.80 | 1,000 | 5,000 | -0.0 |
01/12/2022 |
2
|
1,170,505 | 2 | 2 | 1.80 | 0 | 0 | 0 |
30/11/2022 |
1.80
|
938,711 | 1.80 | 1.80 | 1.60 | 0 | 0 | 0 |
29/11/2022 |
1.60
|
1,198,828 | 1.50 | 1.60 | 1.50 | 0 | 0 | 0 |
28/11/2022 |
1.40
|
243,521 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
25/11/2022 |
1.40
|
469,161 | 1.30 | 1.40 | 1.20 | 0 | 0 | 0 |
24/11/2022 |
1.30
|
285,909 | 1.40 | 1.40 | 1.20 | 0 | 0 | 0 |
23/11/2022 |
1.40
|
622,610 | 1.40 | 1.60 | 1.30 | 0 | 0 | 0 |
22/11/2022 |
1.40
|
606,758 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
21/11/2022 |
1.30
|
470,310 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
18/11/2022 |
1.30
|
742,120 | 1.20 | 1.30 | 1.10 | 0 | 0 | 0 |
17/11/2022 |
1.20
|
203,112 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
16/11/2022 |
1.20
|
877,841 | 1 | 1.20 | 1 | 0 | 0 | 0 |
15/11/2022 |
1.10
|
274,638 | 1.30 | 1.30 | 1.10 | 0 | 0 | 0 |
14/11/2022 |
1.30
|
315,400 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
11/11/2022 |
1.40
|
257,025 | 1.40 | 1.40 | 1.20 | 0 | 0 | 0 |
10/11/2022 |
1.30
|
211,520 | 1.60 | 1.60 | 1.20 | 0 | 0 | 0 |
09/11/2022 |
1.40
|
329,733 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
08/11/2022 |
1.40
|
286,429 | 1.30 | 1.40 | 1.20 | 0 | 8,100 | -0.0 |
07/11/2022 |
1.30
|
490,710 | 1.50 | 1.50 | 1.30 | 0 | 0 | 0 |
04/11/2022 |
1.60
|
226,151 | 1.70 | 1.70 | 1.40 | 0 | 0 | 0 |
03/11/2022 |
1.60
|
690,348 | 1.70 | 1.80 | 1.50 | 0 | 1,500 | -0.0 |
02/11/2022 |
1.80
|
279,630 | 1.80 | 1.80 | 1.70 | 200 | 0 | 0.0 |
01/11/2022 |
1.80
|
203,585 | 1.80 | 1.90 | 1.70 | 100 | 0 | 0.0 |
31/10/2022 |
1.80
|
333,380 | 1.80 | 1.90 | 1.70 | 200 | 0 | 0.0 |
28/10/2022 |
1.80
|
268,336 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
27/10/2022 |
1.90
|
434,002 | 1.90 | 1.90 | 1.70 | 0 | 0 | 0 |
26/10/2022 |
1.80
|
488,019 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
25/10/2022 |
1.80
|
526,159 | 1.90 | 1.90 | 1.70 | 0 | 0 | 0 |
24/10/2022 |
1.80
|
642,068 | 2 | 2.10 | 1.80 | 5,000 | 0 | 0.0 |
21/10/2022 |
2
|
819,854 | 2.20 | 2.30 | 1.90 | 0 | 0 | 0 |
20/10/2022 |
2.20
|
97,760 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
19/10/2022 |
2.30
|
243,376 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
18/10/2022 |
2.30
|
723,678 | 2.20 | 2.40 | 2.20 | 0 | 0 | 0 |
17/10/2022 |
2.20
|
139,322 | 2.30 | 2.30 | 2.10 | 0 | 13,600 | -0.0 |
14/10/2022 |
2.30
|
128,565 | 2.20 | 2.30 | 2.20 | 100 | 0 | 0.0 |
13/10/2022 |
2.20
|
226,236 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
12/10/2022 |
2.10
|
618,348 | 2.10 | 2.30 | 2.10 | 0 | 0 | 0 |
11/10/2022 |
2.10
|
495,110 | 2.30 | 2.40 | 2 | 0 | 0 | 0 |
10/10/2022 |
2.30
|
529,690 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
07/10/2022 |
2.40
|
533,007 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
06/10/2022 |
2.60
|
377,300 | 2.50 | 2.70 | 2.50 | 0 | 0 | 0 |
05/10/2022 |
2.70
|
421,365 | 2.50 | 2.70 | 2.50 | 200 | 0 | 0.0 |
04/10/2022 |
2.50
|
524,090 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
03/10/2022 |
2.60
|
537,835 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
30/09/2022 |
2.70
|
525,759 | 2.70 | 2.80 | 2.50 | 0 | 0 | 0 |
29/09/2022 |
2.80
|
245,646 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
28/09/2022 |
2.80
|
587,889 | 2.90 | 3 | 2.70 | 0 | 2,400 | -0.0 |
27/09/2022 |
2.80
|
586,392 | 2.70 | 3 | 2.60 | 0 | 0 | 0 |
26/09/2022 |
2.70
|
1,222,714 | 2.90 | 2.90 | 2.50 | 800 | 1,600 | -0.0 |
23/09/2022 |
3
|
1,388,023 | 3.20 | 3.20 | 2.90 | 4,200 | 0 | 0.0 |
22/09/2022 |
3.20
|
1,662,770 | 3.20 | 3.40 | 3 | 6,000 | 0 | 0.0 |
21/09/2022 |
3.10
|
2,395,877 | 2.70 | 3.10 | 2.70 | 0 | 0 | 0 |
20/09/2022 |
2.80
|
542,070 | 2.60 | 2.80 | 2.50 | 200 | 0 | 0.0 |
19/09/2022 |
2.70
|
376,327 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
16/09/2022 |
2.70
|
762,798 | 2.80 | 2.90 | 2.50 | 200 | 0 | 0.0 |
15/09/2022 |
2.90
|
264,875 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
14/09/2022 |
2.90
|
302,601 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
13/09/2022 |
2.80
|
88,740 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
12/09/2022 |
3
|
263,894 | 3 | 3 | 2.80 | 0 | 0 | 0 |
09/09/2022 |
2.90
|
514,740 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
08/09/2022 |
2.90
|
222,714 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
07/09/2022 |
2.90
|
368,547 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
06/09/2022 |
3
|
644,140 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
05/09/2022 |
3
|
151,397 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
31/08/2022 |
3
|
277,760 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
30/08/2022 |
3
|
370,920 | 2.90 | 3.20 | 2.90 | 1,400 | 0 | 0.0 |
29/08/2022 |
2.90
|
486,846 | 3 | 3 | 2.80 | 0 | 0 | 0 |