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) |
-0.20 | -10.53% | 12,643,700 | -192,400 | -0.3 |
1.50
1.90
1.70
|
2 tháng
(2024-07-22) |
-0.20 | -10.53% | 37,060,600 | -20,200 | -0.0 |
1.50
2
1.70
|
3 tháng
(2024-06-21) |
-0.50 | -22.73% | 45,593,300 | -44,701 | -0.1 |
1.50
2.20
1.70
|
6 tháng
(2024-03-25) |
-0.90 | -34.62% | 101,898,900 | -90,596 | -0.2 |
1.50
2.80
1.70
|
12 tháng
(2023-09-25) |
-1.30 | -43.33% | 253,820,900 | 100,258 | 0.5 |
1.50
3.10
1.70
|
24 tháng
(2022-09-30) |
-1.50 | -46.88% | 820,939,710 | 260,500 | 0.7 |
1.20
3.90
1.70
|
36 tháng
(2021-10-05) |
-1.70 | -50% | 2,081,661,202 | 289,370 | 1.7 |
1.20
14.10
1.70
|
60 tháng
(2019-10-16) |
0.90 | 112.50% | 2,637,460,381 | 313,920 | 1.9 |
0.50
14.10
1.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2023 |
2.20
|
1,547,020 | 2.40 | 2.40 | 2.10 | 0 | 0 | 0 |
10/02/2023 |
2.40
|
1,083,124 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
09/02/2023 |
2.40
|
503,737 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
08/02/2023 |
2.40
|
932,801 | 2.40 | 2.50 | 2.30 | 1,000 | 0 | 0.0 |
07/02/2023 |
2.40
|
1,203,700 | 2.50 | 2.50 | 2.30 | 1,300 | 300 | 0.0 |
06/02/2023 |
2.50
|
470,856 | 2.50 | 2.50 | 2.30 | 100 | 0 | 0.0 |
03/02/2023 |
2.50
|
1,368,977 | 2.50 | 2.70 | 2.30 | 100 | 0 | 0.0 |
02/02/2023 |
2.50
|
1,622,722 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
01/02/2023 |
2.50
|
3,958,316 | 2.70 | 2.80 | 2.40 | 200 | 0 | 0.0 |
31/01/2023 |
2.70
|
1,684,129 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
30/01/2023 |
2.60
|
4,828,279 | 2.50 | 2.70 | 2.40 | 0 | 400 | -0.0 |
27/01/2023 |
2.50
|
1,286,538 | 2.50 | 2.60 | 2.40 | 1,700 | 0 | 0.0 |
19/01/2023 |
2.50
|
1,700,957 | 2.40 | 2.60 | 2.30 | 0 | 300 | -0.0 |
18/01/2023 |
2.40
|
925,798 | 2.40 | 2.40 | 2.30 | 200 | 0 | 0.0 |
17/01/2023 |
2.40
|
773,262 | 2.20 | 2.40 | 2.20 | 100 | 0 | 0.0 |
16/01/2023 |
2.20
|
627,772 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
13/01/2023 |
2.30
|
801,001 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
12/01/2023 |
2.30
|
1,065,315 | 2.40 | 2.40 | 2.20 | 200 | 0 | 0.0 |
11/01/2023 |
2.40
|
1,892,165 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
10/01/2023 |
2.40
|
452,900 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
09/01/2023 |
2.40
|
1,458,897 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
06/01/2023 |
2.40
|
1,614,246 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
05/01/2023 |
2.50
|
1,434,600 | 2.50 | 2.50 | 2.30 | 100 | 0 | 0.0 |
04/01/2023 |
2.50
|
1,875,535 | 2.60 | 2.70 | 2.40 | 0 | 500 | -0.0 |
03/01/2023 |
2.60
|
2,923,527 | 2.30 | 2.60 | 2.30 | 2,200 | 400 | 0.0 |
30/12/2022 |
2.30
|
861,849 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
29/12/2022 |
2.30
|
1,136,778 | 2.40 | 2.40 | 2.20 | 42 | 0 | 0.0 |
28/12/2022 |
2.40
|
1,252,090 | 2.40 | 2.50 | 2.30 | 100 | 0 | 0.0 |
27/12/2022 |
2.40
|
3,060,542 | 2 | 2.40 | 2 | 0 | 0 | 0 |
26/12/2022 |
2
|
3,064,958 | 2.40 | 2.40 | 2 | 100 | 0 | 0.0 |
23/12/2022 |
2.40
|
1,117,671 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
22/12/2022 |
2.50
|
1,283,147 | 2.40 | 2.50 | 2.30 | 200 | 0 | 0.0 |
21/12/2022 |
2.40
|
1,552,984 | 2.50 | 2.60 | 2.20 | 0 | 0 | 0 |
20/12/2022 |
2.50
|
2,857,474 | 2.70 | 2.70 | 2.30 | 0 | 0 | 0 |
19/12/2022 |
2.70
|
1,991,564 | 2.80 | 2.80 | 2.60 | 300 | 0 | 0.0 |
16/12/2022 |
2.80
|
2,453,000 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
15/12/2022 |
2.80
|
2,272,035 | 2.90 | 2.90 | 2.60 | 0 | 10,000 | -0.0 |
14/12/2022 |
2.90
|
1,736,394 | 2.80 | 3 | 2.70 | 0 | 0 | 0 |
13/12/2022 |
2.80
|
2,917,651 | 2.70 | 2.90 | 2.60 | 0 | 28,100 | -0.1 |
12/12/2022 |
2.70
|
3,715,909 | 2.90 | 3.10 | 2.60 | 100 | 0 | 0.0 |
09/12/2022 |
2.90
|
2,542,164 | 2.90 | 3.10 | 2.70 | 100 | 0 | 0.0 |
08/12/2022 |
2.90
|
5,417,013 | 2.50 | 2.90 | 2.40 | 200 | 400 | -0.0 |
07/12/2022 |
2.50
|
5,638,612 | 2.70 | 2.80 | 2.50 | 9,000 | 0 | 0.0 |
06/12/2022 |
2.70
|
9,733,745 | 3.20 | 3.30 | 2.70 | 0 | 700 | -0.0 |
05/12/2022 |
3.20
|
3,808,658 | 2.90 | 3.20 | 2.90 | 15,700 | 0 | 0.0 |
02/12/2022 |
2.90
|
4,727,597 | 2.80 | 3 | 2.60 | 7,000 | 100 | 0.0 |
01/12/2022 |
2.80
|
5,731,876 | 2.50 | 2.80 | 2.50 | 22,000 | 300 | 0.1 |
30/11/2022 |
2.50
|
5,163,666 | 2.40 | 2.60 | 2.30 | 5,000 | 0 | 0.0 |
29/11/2022 |
2.40
|
6,029,529 | 2.10 | 2.40 | 2.20 | 5,000 | 0 | 0.0 |
28/11/2022 |
2.10
|
1,677,727 | 1.90 | 2.10 | 1.90 | 100 | 0 | 0.0 |
25/11/2022 |
1.90
|
3,240,677 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
24/11/2022 |
1.80
|
2,562,700 | 1.90 | 1.90 | 1.70 | 1,600 | 0 | 0.0 |
23/11/2022 |
1.90
|
6,291,995 | 1.80 | 2 | 1.80 | 10,000 | 0 | 0.0 |
22/11/2022 |
1.80
|
1,942,099 | 1.60 | 1.80 | 1.70 | 0 | 0 | 0 |
21/11/2022 |
1.60
|
2,983,683 | 1.40 | 1.60 | 1.50 | 0 | 1,000 | -0.0 |
18/11/2022 |
1.40
|
2,430,200 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
17/11/2022 |
1.30
|
461,045 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
16/11/2022 |
1.30
|
3,537,960 | 1.20 | 1.30 | 1.10 | 0 | 0 | 0 |
15/11/2022 |
1.20
|
1,954,850 | 1.40 | 1.40 | 1.20 | 600 | 0 | 0.0 |
14/11/2022 |
1.40
|
1,548,268 | 1.60 | 1.60 | 1.40 | 600 | 0 | 0.0 |
11/11/2022 |
1.60
|
2,050,428 | 1.60 | 1.80 | 1.50 | 0 | 300 | -0.0 |
10/11/2022 |
1.60
|
1,522,710 | 1.90 | 1.90 | 1.60 | 15,000 | 0 | 0.0 |
09/11/2022 |
1.90
|
767,449 | 1.90 | 1.90 | 1.80 | 100 | 0 | 0.0 |
08/11/2022 |
1.90
|
1,504,273 | 1.80 | 1.90 | 1.60 | 0 | 0 | 0 |
07/11/2022 |
1.80
|
1,085,420 | 1.90 | 2 | 1.70 | 28,000 | 0 | 0.1 |
04/11/2022 |
1.90
|
1,452,600 | 2.10 | 2.10 | 1.80 | 0 | 0 | 0 |
03/11/2022 |
2.10
|
374,047 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
02/11/2022 |
2.10
|
522,651 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
01/11/2022 |
2.10
|
795,798 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
31/10/2022 |
2.20
|
1,161,126 | 2.20 | 2.20 | 2 | 0 | 0 | 0 |
28/10/2022 |
2.20
|
1,510,130 | 2.10 | 2.30 | 2 | 0 | 0 | 0 |
27/10/2022 |
2.10
|
3,197,030 | 1.90 | 2.10 | 1.80 | 0 | 300 | -0.0 |
26/10/2022 |
1.90
|
1,002,800 | 2 | 2 | 1.80 | 200 | 0 | 0.0 |
25/10/2022 |
2
|
3,497,905 | 2.10 | 2.10 | 1.80 | 0 | 44,000 | -0.1 |
24/10/2022 |
2.10
|
2,156,240 | 2.30 | 2.30 | 2 | 0 | 18,000 | -0.0 |
21/10/2022 |
2.30
|
1,526,076 | 2.60 | 2.60 | 2.20 | 0 | 0 | 0 |
20/10/2022 |
2.60
|
1,002,387 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
19/10/2022 |
2.50
|
450,010 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
18/10/2022 |
2.70
|
1,268,275 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
17/10/2022 |
2.60
|
772,700 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
14/10/2022 |
2.70
|
2,381,436 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
13/10/2022 |
2.60
|
494,349 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
12/10/2022 |
2.60
|
1,921,841 | 2.60 | 2.70 | 2.40 | 100 | 0 | 0.0 |
11/10/2022 |
2.60
|
1,023,092 | 2.70 | 2.80 | 2.50 | 0 | 0 | 0 |
10/10/2022 |
2.70
|
1,597,101 | 2.70 | 2.80 | 2.50 | 0 | 0 | 0 |
07/10/2022 |
2.70
|
1,577,200 | 3 | 3 | 2.50 | 0 | 500 | -0.0 |
06/10/2022 |
3
|
1,247,501 | 3.10 | 3.10 | 2.80 | 100 | 32,000 | -0.1 |
05/10/2022 |
3.10
|
1,656,090 | 2.90 | 3.10 | 2.90 | 300 | 0 | 0.0 |
04/10/2022 |
2.90
|
1,683,837 | 2.90 | 3.10 | 2.80 | 23,000 | 0 | 0.1 |
03/10/2022 |
2.90
|
1,063,372 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
30/09/2022 |
3.20
|
3,449,725 | 3.30 | 3.30 | 2.90 | 10,000 | 0 | 0.0 |
29/09/2022 |
3.30
|
740,405 | 3.30 | 3.40 | 3.20 | 20,000 | 0 | 0.1 |
28/09/2022 |
3.30
|
1,141,900 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
27/09/2022 |
3.30
|
914,600 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
26/09/2022 |
3.40
|
1,879,100 | 3.40 | 3.50 | 3.20 | 0 | 20,000 | -0.1 |
23/09/2022 |
3.40
|
1,845,900 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
22/09/2022 |
3.70
|
2,232,219 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
21/09/2022 |
3.50
|
2,940,347 | 3.30 | 3.70 | 3.30 | 0 | 100,000 | -0.4 |
20/09/2022 |
3.30
|
1,209,707 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
19/09/2022 |
3.30
|
1,580,687 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |