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) |
26/11/2021 |
8.40
|
659,100 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 |
25/11/2021 |
8.80
|
417,120 | 8.70 | 9.50 | 8.60 | 0 | 0 | 0 |
24/11/2021 |
8.70
|
760,991 | 7.80 | 8.70 | 7.60 | 0 | 0 | 0 |
23/11/2021 |
7.80
|
834,601 | 8 | 8 | 7.10 | 0 | 0 | 0 |
22/11/2021 |
8
|
1,429,110 | 9.20 | 9.20 | 7.80 | 0 | 5,000 | -0.0 |
19/11/2021 |
9.20
|
1,729,880 | 9.30 | 10 | 7.90 | 0 | 5,000 | -0.0 |
18/11/2021 |
9.30
|
944,938 | 8.90 | 9.50 | 8.60 | 0 | 15,400 | -0.1 |
17/11/2021 |
8.90
|
949,220 | 8.90 | 9 | 8.30 | 0 | 10,200 | -0.1 |
16/11/2021 |
8.90
|
1,311,268 | 9.50 | 9.50 | 8.70 | 0 | 200 | -0.0 |
15/11/2021 |
9.50
|
1,748,800 | 8.60 | 9.50 | 8.60 | 5,400 | 0 | 0.1 |
12/11/2021 |
8.60
|
2,324,308 | 7.80 | 8.60 | 7.70 | 30,200 | 200 | 0.2 |
11/11/2021 |
7.80
|
1,339,000 | 7.30 | 7.80 | 7.20 | 200 | 0 | 0.0 |
10/11/2021 |
7.30
|
785,752 | 7.20 | 7.50 | 7 | 0 | 0 | 0 |
09/11/2021 |
7.20
|
1,030,310 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
08/11/2021 |
7.30
|
891,000 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
05/11/2021 |
7.60
|
712,410 | 7.30 | 8 | 7.30 | 200 | 0 | 0.0 |
04/11/2021 |
7.30
|
670,701 | 7.30 | 7.60 | 7.10 | 0 | 0 | 0 |
03/11/2021 |
7.30
|
2,284,463 | 7 | 8 | 7 | 0 | 0 | 0 |
02/11/2021 |
7
|
1,287,771 | 6.90 | 7.10 | 6.70 | 0 | 0 | 0 |
01/11/2021 |
6.90
|
934,550 | 6.80 | 7.30 | 6.60 | 0 | 0 | 0 |
29/10/2021 |
6.80
|
677,118 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
28/10/2021 |
6.80
|
979,431 | 6.90 | 7.40 | 6.70 | 0 | 0 | 0 |
27/10/2021 |
6.90
|
2,292,800 | 6.20 | 6.90 | 6.20 | 0 | 0 | 0 |
26/10/2021 |
6.20
|
1,348,900 | 6 | 6.20 | 5.80 | 0 | 0 | 0 |
25/10/2021 |
6
|
788,100 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
22/10/2021 |
6
|
805,800 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
21/10/2021 |
6
|
533,400 | 6 | 6.20 | 5.80 | 0 | 0 | 0 |
20/10/2021 |
6
|
1,280,600 | 5.90 | 6.20 | 5.70 | 0 | 0 | 0 |
19/10/2021 |
5.90
|
602,500 | 6.10 | 6.10 | 5.60 | 0 | 0 | 0 |
18/10/2021 |
6.10
|
1,219,000 | 5.60 | 6.30 | 5.60 | 0 | 0 | 0 |
15/10/2021 |
5.60
|
2,380,100 | 4.90 | 5.60 | 4.90 | 0 | 0 | 0 |
14/10/2021 |
4.90
|
328,600 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
13/10/2021 |
4.90
|
285,700 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
12/10/2021 |
4.90
|
392,200 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
11/10/2021 |
5
|
753,800 | 4.90 | 5.30 | 4.90 | 0 | 0 | 0 |
08/10/2021 |
4.90
|
538,100 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
07/10/2021 |
5
|
707,900 | 4.80 | 5.10 | 4.70 | 0 | 2,200 | -0.0 |
06/10/2021 |
4.80
|
504,500 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
05/10/2021 |
4.80
|
269,501 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
04/10/2021 |
4.80
|
756,800 | 4.50 | 4.90 | 4.40 | 0 | 0 | 0 |
01/10/2021 |
4.50
|
317,400 | 4.90 | 4.90 | 4.50 | 0 | 100 | -0.0 |
30/09/2021 |
4.90
|
264,200 | 4.80 | 5.20 | 4.70 | 0 | 0 | 0 |
29/09/2021 |
4.80
|
581,900 | 4.70 | 4.90 | 4.30 | 0 | 0 | 0 |
28/09/2021 |
4.70
|
907,342 | 4.60 | 4.80 | 4 | 0 | 0 | 0 |
27/09/2021 |
4.60
|
1,155,410 | 5.40 | 5.40 | 4.60 | 100 | 0 | 0.0 |
24/09/2021 |
5.40
|
1,068,300 | 5.60 | 5.60 | 5 | 0 | 0 | 0 |
23/09/2021 |
5.60
|
2,332,575 | 5.20 | 5.90 | 5.20 | 0 | 0 | 0 |
22/09/2021 |
5.20
|
1,661,629 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
21/09/2021 |
4.80
|
1,283,014 | 4.50 | 4.90 | 4.20 | 0 | 0 | 0 |
20/09/2021 |
4.50
|
1,373,950 | 4.30 | 4.80 | 4.10 | 0 | 0 | 0 |
17/09/2021 |
4.30
|
1,300,209 | 4.50 | 4.60 | 4 | 0 | 0 | 0 |
16/09/2021 |
4.50
|
1,675,614 | 4.30 | 4.80 | 3.90 | 0 | 0 | 0 |
15/09/2021 |
4.30
|
1,631,900 | 3.90 | 4.30 | 3.90 | 0 | 0 | 0 |
14/09/2021 |
3.90
|
2,230,320 | 3.50 | 3.90 | 3.50 | 0 | 0 | 0 |
13/09/2021 |
3.50
|
578,100 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
10/09/2021 |
3.30
|
137,322 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
09/09/2021 |
3.20
|
97,762 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
08/09/2021 |
3.10
|
225,700 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
07/09/2021 |
3.30
|
512,122 | 3.60 | 3.60 | 3.20 | 0 | 1,000 | -0.0 |
06/09/2021 |
3.60
|
366,800 | 3.40 | 3.60 | 3.40 | 0 | 100 | -0.0 |
01/09/2021 |
3.40
|
719,200 | 3 | 3.40 | 3.20 | 0 | 0 | 0 |
31/08/2021 |
3
|
605,322 | 2.90 | 3.20 | 2.80 | 1,000 | 0 | 0.0 |
30/08/2021 |
2.90
|
130,028 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
27/08/2021 |
2.90
|
52,708 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
26/08/2021 |
2.80
|
57,000 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
25/08/2021 |
2.90
|
140,300 | 3 | 3 | 2.90 | 0 | 0 | 0 |
24/08/2021 |
3
|
127,750 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
23/08/2021 |
2.90
|
273,900 | 3 | 3 | 2.90 | 0 | 0 | 0 |
20/08/2021 |
3
|
135,500 | 3 | 3 | 2.90 | 100 | 0 | 0.0 |
19/08/2021 |
3
|
72,900 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
18/08/2021 |
3
|
289,800 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
17/08/2021 |
3
|
298,700 | 3 | 3 | 2.90 | 0 | 0 | 0 |
16/08/2021 |
3
|
241,300 | 3 | 3 | 2.90 | 0 | 0 | 0 |
13/08/2021 |
3
|
148,300 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
12/08/2021 |
3.10
|
100,400 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
11/08/2021 |
3.10
|
120,100 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
10/08/2021 |
3.10
|
215,800 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
09/08/2021 |
3.20
|
97,700 | 3 | 3.20 | 3 | 0 | 0 | 0 |
06/08/2021 |
3
|
231,100 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
05/08/2021 |
3.10
|
205,800 | 2.90 | 3.10 | 2.80 | 0 | 0 | 0 |
04/08/2021 |
2.90
|
169,300 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
03/08/2021 |
2.70
|
32,700 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
02/08/2021 |
2.70
|
34,000 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
30/07/2021 |
2.80
|
51,000 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
29/07/2021 |
2.90
|
5,272 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
28/07/2021 |
2.80
|
6,200 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
27/07/2021 |
2.80
|
137,000 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
26/07/2021 |
2.70
|
46,150 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
23/07/2021 |
2.70
|
144,622 | 2.90 | 2.90 | 2.60 | 0 | 0 | 0 |
22/07/2021 |
2.90
|
58,100 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
21/07/2021 |
2.80
|
48,600 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
20/07/2021 |
2.80
|
23,900 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
19/07/2021 |
2.90
|
143,100 | 3 | 3 | 2.70 | 0 | 0 | 0 |
16/07/2021 |
3
|
6,800 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
15/07/2021 |
3
|
10,800 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
14/07/2021 |
2.90
|
121,800 | 2.90 | 3.10 | 2.80 | 0 | 0 | 0 |
13/07/2021 |
2.90
|
113,700 | 2.80 | 3.10 | 2.80 | 0 | 0 | 0 |
12/07/2021 |
2.80
|
254,400 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
09/07/2021 |
3.10
|
59,100 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
08/07/2021 |
3.30
|
116,800 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |