Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
0 | 0% | 1,140,187 | 0 | 0 |
2
2.20
2.10
|
2 tháng
(2024-09-23) |
-0.10 | -4.55% | 3,002,019 | 0 | 0 |
2
2.40
2.10
|
3 tháng
(2024-08-23) |
-0.20 | -8.70% | 4,422,135 | 0 | 0 |
2
2.40
2.10
|
6 tháng
(2024-05-27) |
-0.60 | -22.22% | 13,479,400 | -100 | -0.0 |
2
2.80
2.10
|
12 tháng
(2023-11-27) |
-0.80 | -27.59% | 33,826,897 | 300 | 0.0 |
2
3
2.10
|
24 tháng
(2022-12-02) |
-1.50 | -41.67% | 129,414,631 | 9,100 | -0.0 |
2
4.90
2.10
|
36 tháng
(2021-12-07) |
-5.90 | -73.75% | 274,668,609 | -2,900 | -0.2 |
2
17.10
2.10
|
60 tháng
(2019-12-18) |
1.10 | 110% | 485,452,507 | -4,000 | -0.2 |
0.60
17.10
2.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
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 |
14/02/2023 |
2.90
|
96,604 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
13/02/2023 |
2.90
|
285,100 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
10/02/2023 |
2.90
|
154,100 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
09/02/2023 |
3
|
121,300 | 3 | 3.10 | 3 | 0 | 0 | 0 |
08/02/2023 |
3
|
205,840 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
07/02/2023 |
3
|
327,711 | 3.20 | 3.20 | 2.90 | 0 | 2,300 | -0.0 |
06/02/2023 |
3.20
|
181,400 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
03/02/2023 |
3.20
|
104,700 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
02/02/2023 |
3.20
|
224,000 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
01/02/2023 |
3.30
|
507,001 | 3.50 | 3.60 | 3.20 | 0 | 0 | 0 |
31/01/2023 |
3.50
|
315,706 | 3.40 | 3.50 | 3.10 | 10,500 | 0 | 0.0 |
30/01/2023 |
3.40
|
679,317 | 3.10 | 3.40 | 3 | 0 | 0 | 0 |
27/01/2023 |
3.10
|
285,701 | 3 | 3.20 | 3 | 0 | 0 | 0 |
19/01/2023 |
3
|
305,900 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
18/01/2023 |
2.90
|
306,800 | 3 | 3 | 2.80 | 0 | 0 | 0 |
17/01/2023 |
3
|
173,300 | 3 | 3 | 2.80 | 0 | 0 | 0 |
16/01/2023 |
3
|
86,500 | 3 | 3 | 2.80 | 0 | 0 | 0 |
13/01/2023 |
3
|
135,311 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
12/01/2023 |
2.90
|
127,200 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
11/01/2023 |
3
|
127,808 | 3 | 3.20 | 2.90 | 0 | 200 | -0.0 |
10/01/2023 |
3
|
619,000 | 2.90 | 3.20 | 2.70 | 0 | 0 | 0 |
09/01/2023 |
2.90
|
97,600 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
06/01/2023 |
2.90
|
148,900 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
05/01/2023 |
2.90
|
143,000 | 3 | 3 | 2.80 | 0 | 0 | 0 |
04/01/2023 |
3
|
202,600 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
03/01/2023 |
2.90
|
296,600 | 2.50 | 2.90 | 2.50 | 0 | 0 | 0 |
30/12/2022 |
2.50
|
128,300 | 2.50 | 2.70 | 2.50 | 0 | 0 | 0 |
29/12/2022 |
2.50
|
64,000 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
28/12/2022 |
2.70
|
122,000 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
27/12/2022 |
2.70
|
179,000 | 2.50 | 2.70 | 2.40 | 0 | 0 | 0 |
26/12/2022 |
2.50
|
250,800 | 2.80 | 2.80 | 2.50 | 0 | 0 | 0 |
23/12/2022 |
2.80
|
73,230 | 3 | 3 | 2.70 | 0 | 0 | 0 |
22/12/2022 |
3
|
147,903 | 2.80 | 3.10 | 2.80 | 0 | 0 | 0 |
21/12/2022 |
2.80
|
101,700 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
20/12/2022 |
2.90
|
448,700 | 3.20 | 3.20 | 2.80 | 0 | 0 | 0 |
19/12/2022 |
3.20
|
99,200 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
16/12/2022 |
3.20
|
159,701 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
15/12/2022 |
3.30
|
256,300 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
14/12/2022 |
3.30
|
286,305 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
13/12/2022 |
3.20
|
170,200 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
12/12/2022 |
3.20
|
459,100 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
09/12/2022 |
3.30
|
101,800 | 3.40 | 3.50 | 3.10 | 200 | 0 | 0.0 |
08/12/2022 |
3.40
|
279,600 | 3.20 | 3.50 | 3.10 | 0 | 0 | 0 |
07/12/2022 |
3.20
|
259,811 | 3.20 | 3.40 | 3.10 | 1,200 | 0 | 0.0 |
06/12/2022 |
3.20
|
681,100 | 3.70 | 3.70 | 3.20 | 500 | 0 | 0.0 |
05/12/2022 |
3.70
|
574,066 | 3.60 | 3.80 | 3.50 | 0 | 100 | -0.0 |
02/12/2022 |
3.60
|
449,200 | 3.50 | 3.70 | 3.20 | 300 | 3,500 | -0.0 |
01/12/2022 |
3.50
|
578,701 | 3.40 | 3.60 | 3.30 | 100 | 0 | 0.0 |
30/11/2022 |
3.40
|
404,200 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
29/11/2022 |
3.40
|
417,300 | 3.30 | 3.50 | 3.10 | 0 | 0 | 0 |
28/11/2022 |
3.30
|
661,100 | 3 | 3.30 | 3.10 | 0 | 0 | 0 |
25/11/2022 |
3
|
371,500 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
24/11/2022 |
2.90
|
863,400 | 2.90 | 3 | 2.70 | 100 | 0 | 0.0 |
23/11/2022 |
2.90
|
463,100 | 3.20 | 3.30 | 2.80 | 0 | 0 | 0 |
22/11/2022 |
3.20
|
573,200 | 3 | 3.30 | 3 | 0 | 0 | 0 |
21/11/2022 |
3
|
293,600 | 2.80 | 3.10 | 2.70 | 0 | 0 | 0 |