Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.10 | 14.29% | 346,518 | 0 | 0 |
0.70
0.80
0.80
|
2 tháng
(2024-09-23) |
0 | 0% | 783,056 | 0 | 0 |
0.70
0.90
0.80
|
3 tháng
(2024-08-26) |
0 | 0% | 1,583,856 | 800 | 0.0 |
0.70
0.90
0.80
|
6 tháng
(2024-05-27) |
0 | 0% | 8,955,732 | 15,000 | 0.0 |
0.70
1.20
0.80
|
12 tháng
(2023-11-28) |
0.30 | 60% | 16,471,569 | 125,500 | 0.1 |
0.50
1.20
0.80
|
24 tháng
(2022-12-05) |
-1.30 | -61.90% | 53,477,208 | 124,200 | 0.1 |
0.50
2.10
0.80
|
36 tháng
(2021-12-08) |
-5.30 | -86.89% | 251,526,766 | -132,780 | 0.6 |
0.50
9.10
0.80
|
60 tháng
(2019-12-19) |
-1.54 | -65.81% | 508,485,766 | 214,560 | 1.9 |
0.50
9.10
0.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2021 |
3.29
|
1,099,100 | 3.08 | 3.29 | 3.08 | 0 | 100 | -0.0 |
10/09/2021 |
3.08
|
883,400 | 3.12 | 3.13 | 3.03 | 0 | 2,000 | -0.0 |
09/09/2021 |
3.12
|
485,300 | 3.05 | 3.16 | 3.05 | 0 | 0 | 0 |
08/09/2021 |
3.05
|
660,400 | 3.18 | 3.20 | 3.02 | 0 | 0 | 0 |
07/09/2021 |
3.18
|
2,647,200 | 3.11 | 3.32 | 3.11 | 2,000 | 2,200 | -0.0 |
06/09/2021 |
3.11
|
1,137,600 | 2.91 | 3.11 | 2.91 | 0 | 0 | 0 |
01/09/2021 |
2.91
|
633,900 | 2.82 | 2.92 | 2.80 | 0 | 0 | 0 |
31/08/2021 |
2.82
|
364,100 | 2.81 | 2.85 | 2.80 | 0 | 100 | -0.0 |
30/08/2021 |
2.81
|
387,000 | 2.75 | 2.84 | 2.75 | 0 | 0 | 0 |
27/08/2021 |
2.75
|
208,800 | 2.74 | 2.77 | 2.70 | 0 | 0 | 0 |
26/08/2021 |
2.74
|
240,800 | 2.75 | 2.81 | 2.74 | 100 | 7,100 | -0.0 |
25/08/2021 |
2.75
|
173,500 | 2.77 | 2.79 | 2.72 | 0 | 16,500 | -0.0 |
24/08/2021 |
2.77
|
489,000 | 2.77 | 2.80 | 2.70 | 0 | 12,300 | -0.0 |
23/08/2021 |
2.77
|
355,600 | 2.83 | 2.88 | 2.75 | 700 | 18,200 | -0.0 |
20/08/2021 |
2.83
|
425,600 | 2.90 | 2.90 | 2.80 | 14,000 | 3,300 | 0.0 |
19/08/2021 |
2.90
|
570,400 | 2.92 | 2.92 | 2.85 | 7,200 | 1,800 | 0.0 |
18/08/2021 |
2.92
|
296,700 | 2.99 | 2.99 | 2.90 | 0 | 5,100 | -0.0 |
17/08/2021 |
2.99
|
395,200 | 3 | 3.03 | 2.93 | 1,900 | 9,400 | -0.0 |
16/08/2021 |
3
|
436,500 | 2.87 | 3 | 2.86 | 16,300 | 500 | 0.0 |
13/08/2021 |
2.87
|
418,800 | 2.96 | 2.96 | 2.87 | 800 | 9,700 | -0.0 |
12/08/2021 |
2.96
|
408,400 | 3.01 | 3.01 | 2.93 | 8,200 | 100 | 0.0 |
11/08/2021 |
3.01
|
475,100 | 3.14 | 3.14 | 3 | 1,900 | 8,700 | -0.0 |
10/08/2021 |
3.14
|
611,700 | 2.95 | 3.14 | 2.89 | 12,600 | 500 | 0.0 |
09/08/2021 |
2.95
|
464,400 | 2.98 | 2.98 | 2.89 | 9,400 | 2,200 | 0.0 |
06/08/2021 |
2.98
|
493,400 | 3.03 | 3.17 | 2.95 | 3,500 | 23,800 | -0.1 |
05/08/2021 |
3.03
|
843,100 | 2.84 | 3.03 | 2.81 | 4,200 | 200 | 0.0 |
04/08/2021 |
2.84
|
463,900 | 2.80 | 2.86 | 2.74 | 14,700 | 0 | 0.0 |
03/08/2021 |
2.80
|
270,400 | 2.73 | 2.85 | 2.72 | 11,100 | 700 | 0.0 |
02/08/2021 |
2.73
|
286,100 | 2.76 | 2.79 | 2.72 | 100 | 0 | 0.0 |
30/07/2021 |
2.76
|
359,600 | 2.78 | 2.80 | 2.71 | 500 | 1,000 | -0.0 |
29/07/2021 |
2.78
|
249,400 | 2.80 | 2.85 | 2.77 | 0 | 7,900 | -0.0 |
28/07/2021 |
2.80
|
172,600 | 2.79 | 2.90 | 2.78 | 3,200 | 4,300 | -0.0 |
27/07/2021 |
2.79
|
197,200 | 2.79 | 2.84 | 2.78 | 4,300 | 0 | 0.0 |
26/07/2021 |
2.79
|
195,700 | 2.82 | 2.82 | 2.70 | 8,900 | 0 | 0.0 |
23/07/2021 |
2.82
|
156,000 | 2.86 | 2.94 | 2.82 | 2,000 | 2,400 | -0.0 |
22/07/2021 |
2.86
|
237,100 | 2.80 | 2.89 | 2.77 | 8,300 | 0 | 0.0 |
21/07/2021 |
2.80
|
171,200 | 2.75 | 2.90 | 2.75 | 100 | 0 | 0.0 |
20/07/2021 |
2.75
|
258,700 | 2.60 | 2.75 | 2.54 | 2,400 | 7,400 | -0.0 |
19/07/2021 |
2.60
|
385,600 | 2.79 | 2.79 | 2.60 | 0 | 5,000 | -0.0 |
16/07/2021 |
2.79
|
354,200 | 2.85 | 2.92 | 2.76 | 0 | 0 | 0 |
15/07/2021 |
2.85
|
452,900 | 2.97 | 2.97 | 2.81 | 7,700 | 0 | 0.0 |
14/07/2021 |
2.97
|
266,600 | 2.89 | 3.02 | 2.90 | 0 | 200 | -0.0 |
13/07/2021 |
2.89
|
317,600 | 2.71 | 2.89 | 2.75 | 0 | 2,800 | -0.0 |
12/07/2021 |
2.71
|
798,300 | 2.91 | 2.98 | 2.71 | 0 | 12,100 | -0.0 |
09/07/2021 |
2.91
|
211,500 | 3.01 | 3.06 | 2.90 | 200 | 3,200 | -0.0 |
08/07/2021 |
3.01
|
157,300 | 2.95 | 3.08 | 2.95 | 4,000 | 10,000 | -0.0 |
07/07/2021 |
2.95
|
577,300 | 3 | 3 | 2.80 | 6,700 | 2,200 | 0.0 |
06/07/2021 |
3
|
555,400 | 3.08 | 3.16 | 3 | 3,400 | 0 | 0.0 |
05/07/2021 |
3.08
|
557,400 | 3.20 | 3.20 | 3 | 0 | 10,900 | 0 |
02/07/2021 |
3.20
|
278,300 | 3.25 | 3.46 | 3.10 | 0 | 17,700 | -0.1 |
01/07/2021 |
3.25
|
948,000 | 3.30 | 3.30 | 3.08 | 1,600 | 0 | 0.0 |
30/06/2021 |
3.30
|
1,968,700 | 3.54 | 3.78 | 3.30 | 12,900 | 42,200 | -0.1 |
29/06/2021 |
3.54
|
640,300 | 3.31 | 3.54 | 3.54 | 700 | 200 | 0.0 |
28/06/2021 |
3.31
|
981,900 | 3.10 | 3.31 | 3.22 | 0 | 200 | -0.0 |
25/06/2021 |
3.10
|
663,900 | 2.90 | 3.10 | 2.80 | 4,400 | 3,500 | 0.0 |
24/06/2021 |
2.90
|
696,700 | 3.08 | 3.08 | 2.90 | 3,000 | 34,200 | -0.1 |
23/06/2021 |
3.08
|
584,300 | 3.14 | 3.20 | 3.03 | 4,800 | 17,000 | -0.0 |
22/06/2021 |
3.14
|
530,400 | 3.15 | 3.20 | 3.10 | 22,800 | 1,600 | 0.1 |
21/06/2021 |
3.15
|
644,300 | 3.20 | 3.25 | 3.10 | 10,500 | 18,300 | -0.0 |
18/06/2021 |
3.20
|
517,000 | 3.25 | 3.29 | 3.18 | 6,900 | 5,700 | 0.0 |
17/06/2021 |
3.25
|
868,000 | 3.14 | 3.27 | 3 | 9,900 | 1,100 | 0.0 |
16/06/2021 |
3.14
|
626,500 | 3.06 | 3.20 | 3 | 45,300 | 2,900 | 0.1 |
15/06/2021 |
3.06
|
420,400 | 3.07 | 3.13 | 3 | 14,900 | 0 | 0.0 |
14/06/2021 |
3.07
|
803,100 | 3.10 | 3.13 | 2.90 | 25,500 | 4,000 | 0.1 |
11/06/2021 |
3.10
|
1,700,100 | 2.94 | 3.14 | 2.74 | 3,900 | 5,500 | -0.0 |
10/06/2021 |
2.94
|
498,500 | 3.16 | 3.16 | 2.94 | 500 | 0 | 0.0 |
09/06/2021 |
3.16
|
1,030,300 | 3.39 | 3.40 | 3.16 | 3,900 | 7,500 | -0.0 |
08/06/2021 |
3.39
|
1,960,700 | 3.17 | 3.39 | 3.20 | 0 | 2,000 | -0.0 |
07/06/2021 |
3.17
|
2,080,500 | 2.97 | 3.17 | 3.10 | 3,000 | 21,500 | -0.1 |
04/06/2021 |
2.97
|
1,953,500 | 2.78 | 2.97 | 2.80 | 2,700 | 5,900 | -0.0 |
03/06/2021 |
2.78
|
1,017,200 | 2.60 | 2.78 | 2.61 | 300 | 10,500 | -0.0 |
02/06/2021 |
2.60
|
398,500 | 2.60 | 2.62 | 2.53 | 300 | 0 | 0.0 |
01/06/2021 |
2.60
|
201,000 | 2.68 | 2.68 | 2.59 | 600 | 0 | 0.0 |
31/05/2021 |
2.68
|
573,800 | 2.65 | 2.83 | 2.55 | 800 | 0 | 0.0 |
28/05/2021 |
2.65
|
677,500 | 2.48 | 2.65 | 2.48 | 4,000 | 0 | 0.0 |
27/05/2021 |
2.48
|
404,600 | 2.58 | 2.58 | 2.45 | 900 | 0 | 0.0 |
26/05/2021 |
2.58
|
1,288,100 | 2.69 | 2.69 | 2.51 | 11,400 | 0 | 0.0 |
25/05/2021 |
2.69
|
360,700 | 2.73 | 2.86 | 2.68 | 200 | 1,600 | -0.0 |
24/05/2021 |
2.73
|
246,300 | 2.72 | 2.80 | 2.71 | 0 | 0 | 0 |
21/05/2021 |
2.72
|
317,200 | 2.70 | 2.74 | 2.63 | 100 | 0 | 0.0 |
20/05/2021 |
2.70
|
327,100 | 2.78 | 2.78 | 2.62 | 2,200 | 5,000 | -0.0 |
19/05/2021 |
2.78
|
268,400 | 2.80 | 2.89 | 2.71 | 0 | 0 | 0 |
18/05/2021 |
2.80
|
609,400 | 2.75 | 2.80 | 2.60 | 0 | 0 | 0 |
17/05/2021 |
2.75
|
439,700 | 2.82 | 2.96 | 2.75 | 1,200 | 11,900 | -0.0 |
14/05/2021 |
2.82
|
573,000 | 2.79 | 2.82 | 2.75 | 0 | 0 | 0 |
13/05/2021 |
2.79
|
965,100 | 2.85 | 2.95 | 2.75 | 1,000 | 0 | 0.0 |
12/05/2021 |
2.85
|
838,200 | 2.67 | 2.85 | 2.80 | 2,100 | 0 | 0.0 |
11/05/2021 |
2.67
|
363,200 | 2.50 | 2.67 | 2.50 | 0 | 0 | 0 |
10/05/2021 |
2.50
|
1,247,900 | 2.67 | 2.67 | 2.49 | 8,900 | 0 | 0.0 |
07/05/2021 |
2.67
|
938,000 | 2.87 | 2.90 | 2.67 | 1,600 | 0 | 0.0 |
06/05/2021 |
2.87
|
905,500 | 2.84 | 3.03 | 2.85 | 8,000 | 500 | 0.0 |
05/05/2021 |
2.84
|
1,764,600 | 2.84 | 2.95 | 2.65 | 4,600 | 4,000 | 0.0 |
04/05/2021 |
2.84
|
706,300 | 3.05 | 3.05 | 2.84 | 14,100 | 0 | 0.0 |
29/04/2021 |
3.05
|
1,023,800 | 3.10 | 3.31 | 3.05 | 3,200 | 8,700 | -0.0 |
28/04/2021 |
3.10
|
3,252,200 | 2.90 | 3.10 | 2.70 | 52,600 | 4,000 | 0.1 |
27/04/2021 |
2.90
|
88,000 | 3.11 | 3.11 | 2.90 | 0 | 0 | 0 |
26/04/2021 |
3.11
|
51,300 | 3.34 | 3.34 | 3.11 | 0 | 0 | 0 |
23/04/2021 |
3.34
|
79,100 | 3.59 | 3.59 | 3.34 | 0 | 0 | 0 |
22/04/2021 |
3.59
|
72,100 | 3.86 | 3.86 | 3.59 | 500 | 0 | 0.0 |
20/04/2021 |
3.86
|
129,300 | 4.14 | 4.14 | 3.86 | 100 | 0 | 0.0 |