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) |
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 |
18/11/2022 |
2.80
|
672,400 | 2.60 | 2.90 | 2.50 | 0 | 0 | 0 |
17/11/2022 |
2.60
|
236,900 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
16/11/2022 |
2.50
|
882,700 | 2.30 | 2.60 | 2 | 1,000 | 0 | 0.0 |
15/11/2022 |
2.30
|
145,900 | 2.60 | 2.60 | 2.30 | 0 | 0 | 0 |
14/11/2022 |
2.60
|
359,100 | 2.90 | 2.90 | 2.60 | 0 | 0 | 0 |
11/11/2022 |
2.90
|
445,900 | 3.30 | 3.40 | 2.90 | 0 | 0 | 0 |
10/11/2022 |
3.30
|
512,100 | 3.80 | 3.90 | 3.30 | 0 | 0 | 0 |
09/11/2022 |
3.80
|
296,000 | 3.80 | 4 | 3.60 | 0 | 0 | 0 |
08/11/2022 |
3.80
|
175,300 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
07/11/2022 |
3.60
|
422,200 | 4.10 | 4.30 | 3.50 | 0 | 0 | 0 |
04/11/2022 |
4.10
|
475,200 | 4.50 | 4.50 | 3.90 | 0 | 0 | 0 |
03/11/2022 |
4.50
|
223,700 | 4.40 | 4.60 | 4.20 | 0 | 0 | 0 |
02/11/2022 |
4.40
|
239,600 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
01/11/2022 |
4.50
|
228,100 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
31/10/2022 |
4.60
|
236,621 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
28/10/2022 |
4.70
|
196,300 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
27/10/2022 |
4.80
|
315,000 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
26/10/2022 |
4.50
|
158,700 | 4.50 | 4.80 | 4.30 | 0 | 0 | 0 |
25/10/2022 |
4.50
|
323,341 | 4.50 | 4.80 | 4.10 | 0 | 0 | 0 |
24/10/2022 |
4.50
|
431,300 | 4.80 | 5.20 | 4.30 | 2,500 | 0 | 0.0 |
21/10/2022 |
4.80
|
610,000 | 5.30 | 5.30 | 4.60 | 0 | 0 | 0 |
20/10/2022 |
5.30
|
223,432 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
19/10/2022 |
5.40
|
221,702 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
18/10/2022 |
5.50
|
896,165 | 5.30 | 5.70 | 5.20 | 0 | 0 | 0 |
17/10/2022 |
5.30
|
291,500 | 5.20 | 5.30 | 4.80 | 0 | 8,900 | -0.0 |
14/10/2022 |
5.20
|
337,566 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
13/10/2022 |
5.10
|
363,848 | 5.30 | 5.50 | 5 | 0 | 0 | 0 |
12/10/2022 |
5.30
|
722,732 | 4.80 | 5.40 | 4.70 | 0 | 0 | 0 |
11/10/2022 |
4.80
|
307,904 | 5 | 5.30 | 4.60 | 0 | 0 | 0 |
10/10/2022 |
5
|
280,400 | 4.70 | 5.20 | 4.50 | 0 | 0 | 0 |
07/10/2022 |
4.70
|
583,265 | 5.20 | 5.40 | 4.60 | 0 | 0 | 0 |
06/10/2022 |
5.20
|
1,117,007 | 4.80 | 5.20 | 5 | 0 | 0 | 0 |
05/10/2022 |
4.80
|
601,345 | 4.20 | 4.80 | 4.20 | 0 | 1,000 | -0.0 |
04/10/2022 |
4.20
|
488,982 | 4.40 | 4.80 | 4 | 0 | 0 | 0 |
03/10/2022 |
4.40
|
411,750 | 5.10 | 5.10 | 4.20 | 0 | 0 | 0 |
30/09/2022 |
5.10
|
591,025 | 5.30 | 5.30 | 4.70 | 0 | 0 | 0 |
29/09/2022 |
5.30
|
517,978 | 5.40 | 5.70 | 5.20 | 0 | 0 | 0 |
28/09/2022 |
5.40
|
421,910 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
27/09/2022 |
5.70
|
375,785 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
26/09/2022 |
5.70
|
768,300 | 6.10 | 6.10 | 5.40 | 300 | 0 | 0.0 |
23/09/2022 |
6.10
|
828,600 | 6.20 | 6.20 | 5.70 | 1,700 | 0 | 0.0 |
22/09/2022 |
6.20
|
637,143 | 6.20 | 6.60 | 6 | 0 | 0 | 0 |
21/09/2022 |
6.20
|
2,377,673 | 5.70 | 6.30 | 5.60 | 0 | 0 | 0 |
20/09/2022 |
5.70
|
259,100 | 5.70 | 5.80 | 5.30 | 300 | 0 | 0.0 |