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 | -7.69% | 626,700 | 0 | 0 |
1.20
1.30
1.20
|
2 tháng
(2024-07-22) |
-0.20 | -14.29% | 1,367,200 | 0 | 0 |
1.20
1.40
1.20
|
3 tháng
(2024-06-21) |
-0.50 | -29.41% | 2,875,100 | 0 | 0 |
1.20
1.70
1.20
|
6 tháng
(2024-03-25) |
-1.60 | -57.14% | 17,499,000 | -105 | -0.0 |
1.20
2.90
1.20
|
12 tháng
(2023-09-25) |
-2.10 | -63.64% | 44,026,400 | 49,595 | 0.2 |
1.20
3.30
1.20
|
24 tháng
(2022-09-30) |
-3 | -71.43% | 133,115,423 | 116,332 | 0.4 |
1.20
4.20
1.20
|
36 tháng
(2021-10-05) |
-1.91 | -61.41% | 209,217,500 | -1,544,080 | -9.4 |
1.20
11.95
1.20
|
60 tháng
(2019-10-16) |
0.55 | 84.62% | 266,037,200 | -962,430 | -7.9 |
0.58
11.95
1.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2021 |
5.45
|
429,300 | 5.10 | 5.45 | 5.10 | 0 | 20,000 | -0.1 |
24/11/2021 |
5.10
|
220,900 | 4.98 | 5.20 | 5 | 0 | 0 | 0 |
23/11/2021 |
4.98
|
546,000 | 5.23 | 5.23 | 4.87 | 42,000 | 12,800 | 0.1 |
22/11/2021 |
5.23
|
215,200 | 5.62 | 5.62 | 5.23 | 0 | 0 | 0 |
19/11/2021 |
5.62
|
1,086,200 | 5.87 | 6.28 | 5.49 | 0 | 82,600 | -0.5 |
18/11/2021 |
5.87
|
264,300 | 5.49 | 5.87 | 5.50 | 0 | 75,000 | -0.4 |
17/11/2021 |
5.49
|
505,700 | 5.14 | 5.49 | 5.14 | 0 | 0 | 0 |
16/11/2021 |
5.14
|
451,100 | 4.81 | 5.14 | 4.76 | 58,700 | 0 | 0.3 |
15/11/2021 |
4.81
|
917,700 | 4.50 | 4.81 | 4.50 | 600 | 0 | 0.0 |
12/11/2021 |
4.50
|
649,600 | 4.22 | 4.51 | 4.22 | 0 | 36,500 | -0.2 |
11/11/2021 |
4.22
|
260,700 | 4.20 | 4.23 | 4 | 0 | 0 | 0 |
10/11/2021 |
4.20
|
222,500 | 4.19 | 4.25 | 4.10 | 0 | 0 | 0 |
09/11/2021 |
4.19
|
157,500 | 4.28 | 4.28 | 4.17 | 0 | 0 | 0 |
08/11/2021 |
4.28
|
139,900 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
05/11/2021 |
4.20
|
249,500 | 4.17 | 4.30 | 3.88 | 0 | 13,400 | -0.1 |
04/11/2021 |
4.17
|
251,300 | 4.05 | 4.28 | 3.91 | 0 | 0 | 0 |
03/11/2021 |
4.05
|
342,600 | 4.35 | 4.40 | 4.05 | 0 | 0 | 0 |
02/11/2021 |
4.35
|
356,500 | 4.20 | 4.45 | 4.20 | 0 | 29,100 | -0.1 |
01/11/2021 |
4.20
|
529,600 | 3.93 | 4.20 | 3.93 | 0 | 0 | 0 |
29/10/2021 |
3.93
|
308,600 | 3.90 | 4 | 3.63 | 0 | 0 | 0 |
28/10/2021 |
3.90
|
290,400 | 3.93 | 4.08 | 3.90 | 0 | 0 | 0 |
27/10/2021 |
3.93
|
330,400 | 3.76 | 3.95 | 3.70 | 0 | 0 | 0 |
26/10/2021 |
3.76
|
301,900 | 3.60 | 3.80 | 3.40 | 0 | 0 | 0 |
25/10/2021 |
3.60
|
249,300 | 3.82 | 3.82 | 3.56 | 0 | 0 | 0 |
22/10/2021 |
3.82
|
489,800 | 3.90 | 4 | 3.80 | 500 | 57,500 | -0.2 |
21/10/2021 |
3.90
|
440,300 | 3.70 | 3.94 | 3.50 | 0 | 0 | 0 |
20/10/2021 |
3.70
|
515,800 | 3.47 | 3.71 | 3.50 | 500 | 0 | 0.0 |
19/10/2021 |
3.47
|
490,400 | 3.33 | 3.54 | 3.33 | 10,800 | 0 | 0.0 |
18/10/2021 |
3.33
|
240,300 | 3.21 | 3.40 | 3.21 | 0 | 0 | 0 |
15/10/2021 |
3.21
|
207,700 | 3.11 | 3.27 | 3.12 | 0 | 0 | 0 |
14/10/2021 |
3.11
|
95,900 | 3.06 | 3.20 | 3.08 | 0 | 0 | 0 |
13/10/2021 |
3.06
|
230,200 | 3.18 | 3.29 | 3.06 | 0 | 13,000 | -0.0 |
12/10/2021 |
3.18
|
261,000 | 3.12 | 3.20 | 3 | 50,000 | 0 | 0.2 |
11/10/2021 |
3.12
|
291,700 | 3.25 | 3.30 | 3.10 | 0 | 0 | 0 |
08/10/2021 |
3.25
|
100,000 | 3.32 | 3.36 | 3.15 | 13,000 | 0 | 0.0 |
07/10/2021 |
3.32
|
130,400 | 3.19 | 3.36 | 3.19 | 0 | 0 | 0 |
06/10/2021 |
3.19
|
188,400 | 3.11 | 3.22 | 2.97 | 0 | 0 | 0 |
05/10/2021 |
3.11
|
175,900 | 3.05 | 3.15 | 3.05 | 0 | 0 | 0 |
04/10/2021 |
3.05
|
141,000 | 3.02 | 3.07 | 3.01 | 0 | 0 | 0 |
01/10/2021 |
3.02
|
154,300 | 3.15 | 3.26 | 3.02 | 690,121 | 689,121 | 0.0 |
30/09/2021 |
3.15
|
88,800 | 3.13 | 3.30 | 3.10 | 0 | 1,000 | -0.0 |
29/09/2021 |
3.13
|
63,800 | 3.05 | 3.20 | 3.05 | 0 | 5,000 | -0.0 |
28/09/2021 |
3.05
|
670,100 | 3.22 | 3.30 | 3 | 6,400 | 14,000 | -0.0 |
27/09/2021 |
3.22
|
69,700 | 3.46 | 3.46 | 3.22 | 0 | 0 | 0 |
24/09/2021 |
3.46
|
141,400 | 3.71 | 3.71 | 3.46 | 0 | 0 | 0 |
23/09/2021 |
3.71
|
815,200 | 3.98 | 4.20 | 3.71 | 200 | 25,000 | -0.1 |
22/09/2021 |
3.98
|
258,300 | 3.72 | 3.98 | 3.80 | 0 | 0 | 0 |
21/09/2021 |
3.72
|
553,400 | 3.48 | 3.72 | 3.24 | 5,100 | 0 | 0.0 |
20/09/2021 |
3.48
|
700,700 | 3.26 | 3.48 | 3.45 | 0 | 100 | -0.0 |
17/09/2021 |
3.26
|
524,300 | 3.05 | 3.26 | 2.85 | 35,000 | 9,500 | 0.1 |
16/09/2021 |
3.05
|
1,593,700 | 3.27 | 3.49 | 3.05 | 5,000 | 40,000 | -0.1 |
15/09/2021 |
3.27
|
433,900 | 3.06 | 3.27 | 3.27 | 0 | 0 | 0 |
14/09/2021 |
3.06
|
91,600 | 2.86 | 3.06 | 3.06 | 9,500 | 0 | 0.0 |
13/09/2021 |
2.86
|
79,600 | 2.68 | 2.86 | 2.68 | 0 | 0 | 0 |
10/09/2021 |
2.68
|
697,000 | 2.51 | 2.68 | 2.55 | 0 | 2,000 | -0.0 |
09/09/2021 |
2.51
|
414,100 | 2.35 | 2.51 | 2.32 | 5,000 | 24,300 | -0.0 |
08/09/2021 |
2.35
|
261,600 | 2.50 | 2.50 | 2.33 | 5,100 | 0 | 0.0 |
07/09/2021 |
2.50
|
247,900 | 2.54 | 2.71 | 2.45 | 0 | 500 | -0.0 |
06/09/2021 |
2.54
|
216,200 | 2.38 | 2.54 | 2.38 | 0 | 6,200 | -0.0 |
01/09/2021 |
2.38
|
478,000 | 2.23 | 2.38 | 2.23 | 0 | 0 | 0 |
31/08/2021 |
2.23
|
61,700 | 2.19 | 2.26 | 2.21 | 500 | 0 | 0.0 |
30/08/2021 |
2.19
|
27,900 | 2.12 | 2.26 | 2.14 | 0 | 0 | 0 |
27/08/2021 |
2.12
|
31,000 | 2.12 | 2.20 | 2.12 | 0 | 0 | 0 |
26/08/2021 |
2.12
|
48,600 | 2.24 | 2.24 | 2.12 | 0 | 0 | 0 |
25/08/2021 |
2.24
|
99,400 | 2.20 | 2.24 | 2.20 | 5,000 | 0 | 0.0 |
24/08/2021 |
2.20
|
79,500 | 2.21 | 2.29 | 2.19 | 0 | 0 | 0 |
23/08/2021 |
2.21
|
622,500 | 2.29 | 2.29 | 2.13 | 0 | 0 | 0 |
20/08/2021 |
2.29
|
68,100 | 2.28 | 2.30 | 2.20 | 900 | 0 | 0.0 |
19/08/2021 |
2.28
|
89,000 | 2.32 | 2.32 | 2.26 | 0 | 0 | 0 |
18/08/2021 |
2.32
|
64,000 | 2.33 | 2.33 | 2.28 | 0 | 0 | 0 |
17/08/2021 |
2.33
|
131,300 | 2.31 | 2.36 | 2.29 | 0 | 0 | 0 |
16/08/2021 |
2.31
|
35,600 | 2.30 | 2.32 | 2.28 | 0 | 4,600 | -0.0 |
13/08/2021 |
2.30
|
73,700 | 2.35 | 2.35 | 2.25 | 0 | 0 | 0 |
12/08/2021 |
2.35
|
21,900 | 2.31 | 2.35 | 2.30 | 0 | 0 | 0 |
11/08/2021 |
2.31
|
90,500 | 2.27 | 2.32 | 2.27 | 1,200 | 0 | 0.0 |
10/08/2021 |
2.27
|
93,100 | 2.36 | 2.36 | 2.27 | 0 | 0 | 0 |
09/08/2021 |
2.36
|
48,000 | 2.36 | 2.39 | 2.33 | 0 | 0 | 0 |
06/08/2021 |
2.36
|
43,900 | 2.36 | 2.52 | 2.30 | 0 | 0 | 0 |
05/08/2021 |
2.36
|
113,200 | 2.36 | 2.40 | 2.35 | 0 | 0 | 0 |
04/08/2021 |
2.36
|
22,800 | 2.38 | 2.40 | 2.36 | 0 | 0 | 0 |
03/08/2021 |
2.38
|
107,200 | 2.30 | 2.40 | 2.14 | 100 | 0 | 0.0 |
02/08/2021 |
2.30
|
48,900 | 2.44 | 2.44 | 2.30 | 0 | 0 | 0 |
30/07/2021 |
2.44
|
21,200 | 2.46 | 2.46 | 2.36 | 0 | 0 | 0 |
29/07/2021 |
2.46
|
31,700 | 2.50 | 2.50 | 2.33 | 0 | 0 | 0 |
28/07/2021 |
2.50
|
53,500 | 2.47 | 2.50 | 2.45 | 0 | 0 | 0 |
27/07/2021 |
2.47
|
186,300 | 2.65 | 2.65 | 2.47 | 0 | 0 | 0 |
26/07/2021 |
2.65
|
106,000 | 2.67 | 2.67 | 2.53 | 100 | 0 | 0.0 |
23/07/2021 |
2.67
|
158,100 | 2.55 | 2.67 | 2.40 | 0 | 0 | 0 |
22/07/2021 |
2.55
|
242,700 | 2.43 | 2.55 | 2.35 | 100 | 0 | 0.0 |
21/07/2021 |
2.43
|
58,400 | 2.28 | 2.43 | 2.21 | 0 | 0 | 0 |
20/07/2021 |
2.28
|
7,300 | 2.17 | 2.32 | 2.10 | 0 | 200 | -0.0 |
19/07/2021 |
2.17
|
525,300 | 2.33 | 2.49 | 2.17 | 500 | 0 | 0.0 |
16/07/2021 |
2.33
|
168,000 | 2.34 | 2.34 | 2.18 | 0 | 0 | 0 |
15/07/2021 |
2.34
|
21,800 | 2.20 | 2.34 | 2.25 | 0 | 0 | 0 |
14/07/2021 |
2.20
|
19,000 | 2.25 | 2.25 | 2.11 | 0 | 0 | 0 |
13/07/2021 |
2.25
|
198,500 | 2.23 | 2.29 | 2.08 | 0 | 0 | 0 |
12/07/2021 |
2.23
|
44,800 | 2.39 | 2.39 | 2.23 | 0 | 0 | 0 |
09/07/2021 |
2.39
|
111,700 | 2.40 | 2.41 | 2.30 | 0 | 0 | 0 |
08/07/2021 |
2.40
|
136,700 | 2.32 | 2.41 | 2.32 | 0 | 0 | 0 |
07/07/2021 |
2.32
|
104,400 | 2.30 | 2.32 | 2.20 | 0 | 0 | 0 |