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) |
07/07/2021 |
2.32
|
104,400 | 2.30 | 2.32 | 2.20 | 0 | 0 | 0 |
06/07/2021 |
2.30
|
48,300 | 2.46 | 2.46 | 2.30 | 0 | 0 | 0 |
05/07/2021 |
2.46
|
26,500 | 2.46 | 2.48 | 2.46 | 0 | 0 | 0 |
02/07/2021 |
2.46
|
92,900 | 2.48 | 2.59 | 2.46 | 0 | 0 | 0 |
01/07/2021 |
2.48
|
114,300 | 2.54 | 2.55 | 2.48 | 40,000 | 0 | 0.1 |
30/06/2021 |
2.54
|
55,300 | 2.52 | 2.55 | 2.40 | 0 | 0 | 0 |
29/06/2021 |
2.52
|
94,400 | 2.55 | 2.60 | 2.52 | 0 | 0 | 0 |
28/06/2021 |
2.55
|
212,600 | 2.58 | 2.60 | 2.49 | 0 | 0 | 0 |
25/06/2021 |
2.58
|
53,200 | 2.58 | 2.64 | 2.50 | 0 | 0 | 0 |
24/06/2021 |
2.58
|
51,200 | 2.60 | 2.65 | 2.55 | 0 | 0 | 0 |
23/06/2021 |
2.60
|
115,400 | 2.69 | 2.69 | 2.52 | 0 | 0 | 0 |
22/06/2021 |
2.69
|
325,900 | 2.63 | 2.70 | 2.60 | 0 | 0 | 0 |
21/06/2021 |
2.63
|
183,200 | 2.63 | 2.65 | 2.52 | 0 | 0 | 0 |
18/06/2021 |
2.63
|
145,800 | 2.63 | 2.68 | 2.50 | 0 | 0 | 0 |
17/06/2021 |
2.63
|
36,000 | 2.66 | 2.66 | 2.60 | 0 | 0 | 0 |
16/06/2021 |
2.66
|
292,000 | 2.50 | 2.67 | 2.44 | 0 | 0 | 0 |
15/06/2021 |
2.50
|
147,300 | 2.50 | 2.53 | 2.37 | 0 | 0 | 0 |
14/06/2021 |
2.50
|
87,000 | 2.57 | 2.59 | 2.50 | 0 | 0 | 0 |
11/06/2021 |
2.57
|
50,600 | 2.58 | 2.61 | 2.54 | 0 | 0 | 0 |
10/06/2021 |
2.58
|
100,100 | 2.63 | 2.65 | 2.57 | 0 | 0 | 0 |
09/06/2021 |
2.63
|
242,900 | 2.52 | 2.65 | 2.50 | 0 | 0 | 0 |
08/06/2021 |
2.52
|
158,600 | 2.63 | 2.63 | 2.52 | 0 | 0 | 0 |
07/06/2021 |
2.63
|
298,400 | 2.68 | 2.71 | 2.63 | 19,000 | 0 | 0.1 |
04/06/2021 |
2.68
|
404,600 | 2.51 | 2.68 | 2.34 | 50,700 | 0 | 0.1 |
03/06/2021 |
2.51
|
214,500 | 2.35 | 2.51 | 2.35 | 0 | 10,000 | -0.0 |
02/06/2021 |
2.35
|
64,700 | 2.28 | 2.41 | 2.28 | 29,600 | 0 | 0.1 |
01/06/2021 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 |
31/05/2021 |
2.28
|
112,100 | 2.25 | 2.30 | 2.20 | 21,300 | 0 | 0.0 |
28/05/2021 |
2.25
|
222,400 | 2.25 | 2.32 | 2.10 | 0 | 0 | 0 |
27/05/2021 |
2.25
|
46,800 | 2.32 | 2.32 | 2.25 | 0 | 0 | 0 |
26/05/2021 |
2.32
|
108,200 | 2.43 | 2.43 | 2.32 | 0 | 0 | 0 |
25/05/2021 |
2.43
|
71,900 | 2.45 | 2.45 | 2.35 | 5,000 | 500 | 0.0 |
24/05/2021 |
2.45
|
111,000 | 2.49 | 2.50 | 2.32 | 13,700 | 0 | 0.0 |
21/05/2021 |
2.49
|
73,600 | 2.50 | 2.56 | 2.45 | 600 | 0 | 0.0 |
20/05/2021 |
2.50
|
113,100 | 2.60 | 2.60 | 2.42 | 9,400 | 0 | 0.0 |
19/05/2021 |
2.60
|
156,900 | 2.66 | 2.69 | 2.60 | 0 | 900 | -0.0 |
18/05/2021 |
2.66
|
325,800 | 2.59 | 2.66 | 2.55 | 85,000 | 0 | 0.2 |
17/05/2021 |
2.59
|
210,900 | 2.54 | 2.59 | 2.38 | 101,400 | 1,300 | 0.3 |
14/05/2021 |
2.54
|
248,100 | 2.47 | 2.55 | 2.40 | 76,000 | 0 | 0.2 |
13/05/2021 |
2.47
|
228,900 | 2.53 | 2.60 | 2.36 | 3,300 | 0 | 0.0 |
12/05/2021 |
2.53
|
151,200 | 2.56 | 2.60 | 2.44 | 200 | 2,000 | -0.0 |
11/05/2021 |
2.56
|
235,900 | 2.56 | 2.72 | 2.56 | 400 | 0 | 0.0 |
10/05/2021 |
2.56
|
427,900 | 2.40 | 2.56 | 2.25 | 0 | 0 | 0 |
07/05/2021 |
2.40
|
302,300 | 2.57 | 2.57 | 2.40 | 5,300 | 0 | 0.0 |
06/05/2021 |
2.57
|
353,800 | 2.60 | 2.69 | 2.42 | 2,000 | 35,400 | -0.1 |
05/05/2021 |
2.60
|
523,300 | 2.68 | 2.85 | 2.60 | 5,000 | 10,000 | -0.0 |
04/05/2021 |
2.68
|
239,600 | 2.88 | 2.88 | 2.68 | 1,000 | 0 | 0.0 |
29/04/2021 |
2.88
|
562,200 | 2.74 | 2.93 | 2.66 | 29,800 | 0 | 0.1 |
28/04/2021 |
2.74
|
569,300 | 2.57 | 2.74 | 2.60 | 128,100 | 0 | 0.4 |
27/04/2021 |
2.57
|
1,310,300 | 2.41 | 2.57 | 2.25 | 200 | 0 | 0.0 |
26/04/2021 |
2.41
|
165,700 | 2.59 | 2.59 | 2.41 | 1,000 | 0 | 0.0 |
23/04/2021 |
2.59
|
83,300 | 2.78 | 2.78 | 2.59 | 0 | 0 | 0 |
22/04/2021 |
2.78
|
48,100 | 2.98 | 2.98 | 2.78 | 400 | 0 | 0.0 |
20/04/2021 |
2.98
|
307,800 | 3.20 | 3.20 | 2.98 | 0 | 0 | 0 |
19/04/2021 |
3.20
|
371,000 | 3.44 | 3.68 | 3.20 | 400 | 0 | 0.0 |
16/04/2021 |
3.44
|
2,001,500 | 3.23 | 3.45 | 3.35 | 65,000 | 0 | 0.2 |
15/04/2021 |
3.23
|
186,500 | 3.02 | 3.23 | 3.23 | 0 | 0 | 0 |
14/04/2021 |
3.02
|
100,400 | 2.83 | 3.02 | 3.02 | 0 | 0 | 0 |
13/04/2021 |
2.83
|
667,500 | 2.65 | 2.83 | 2.75 | 0 | 0 | 0 |
12/04/2021 |
2.65
|
1,235,800 | 2.48 | 2.65 | 2.60 | 30,100 | 0 | 0.1 |
09/04/2021 |
2.48
|
46,700 | 2.32 | 2.48 | 2.48 | 0 | 0 | 0 |
08/04/2021 |
2.32
|
39,200 | 2.17 | 2.32 | 2.16 | 0 | 0 | 0 |
07/04/2021 |
2.17
|
23,100 | 2.03 | 2.17 | 2 | 0 | 0 | 0 |
06/04/2021 |
2.03
|
23,000 | 1.90 | 2.03 | 1.90 | 0 | 0 | 0 |
05/04/2021 |
1.90
|
36,000 | 2 | 2 | 1.86 | 0 | 0 | 0 |
02/04/2021 |
2
|
9,700 | 1.87 | 2 | 1.87 | 0 | 0 | 0 |
01/04/2021 |
1.87
|
78,700 | 1.87 | 2 | 1.87 | 0 | 0 | 0 |
31/03/2021 |
1.87
|
420,900 | 1.75 | 1.87 | 1.75 | 0 | 0 | 0 |
30/03/2021 |
1.75
|
517,200 | 1.64 | 1.75 | 1.70 | 0 | 0 | 0 |
29/03/2021 |
1.64
|
316,000 | 1.54 | 1.64 | 1.56 | 0 | 0 | 0 |
26/03/2021 |
1.54
|
511,700 | 1.63 | 1.63 | 1.52 | 0 | 0 | 0 |
25/03/2021 |
1.63
|
168,800 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
24/03/2021 |
1.60
|
6,400 | 1.60 | 1.67 | 1.55 | 0 | 0 | 0 |
23/03/2021 |
1.60
|
37,200 | 1.64 | 1.64 | 1.57 | 0 | 0 | 0 |
22/03/2021 |
1.64
|
160,800 | 1.63 | 1.67 | 1.57 | 0 | 0 | 0 |
19/03/2021 |
1.63
|
65,300 | 1.75 | 1.75 | 1.63 | 0 | 0 | 0 |
18/03/2021 |
1.75
|
55,300 | 1.76 | 1.88 | 1.70 | 0 | 0 | 0 |
17/03/2021 |
1.76
|
176,200 | 1.76 | 1.77 | 1.70 | 0 | 0 | 0 |
16/03/2021 |
1.76
|
107,400 | 1.66 | 1.77 | 1.66 | 0 | 0 | 0 |
15/03/2021 |
1.66
|
462,200 | 1.56 | 1.66 | 1.56 | 0 | 0 | 0 |
12/03/2021 |
1.56
|
296,900 | 1.50 | 1.58 | 1.50 | 0 | 0 | 0 |
11/03/2021 |
1.50
|
217,800 | 1.57 | 1.57 | 1.47 | 0 | 0 | 0 |
10/03/2021 |
1.57
|
474,800 | 1.55 | 1.60 | 1.53 | 0 | 0 | 0 |
09/03/2021 |
1.55
|
335,100 | 1.46 | 1.56 | 1.46 | 200 | 0 | 0.0 |
08/03/2021 |
1.46
|
525,600 | 1.37 | 1.46 | 1.39 | 0 | 0 | 0 |
05/03/2021 |
1.37
|
11,100 | 1.37 | 1.38 | 1.37 | 0 | 0 | 0 |
04/03/2021 |
1.37
|
1,000 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 |
03/03/2021 |
1.37
|
188,800 | 1.37 | 1.40 | 1.34 | 0 | 0 | 0 |
02/03/2021 |
1.37
|
34,500 | 1.37 | 1.43 | 1.37 | 0 | 0 | 0 |
01/03/2021 |
1.37
|
93,200 | 1.44 | 1.48 | 1.37 | 0 | 0 | 0 |
26/02/2021 |
1.44
|
128,200 | 1.39 | 1.44 | 1.31 | 0 | 0 | 0 |
25/02/2021 |
1.39
|
73,300 | 1.49 | 1.49 | 1.39 | 0 | 0 | 0 |
24/02/2021 |
1.49
|
73,100 | 1.51 | 1.51 | 1.42 | 0 | 0 | 0 |
23/02/2021 |
1.51
|
121,500 | 1.52 | 1.52 | 1.46 | 0 | 0 | 0 |
22/02/2021 |
1.52
|
790,200 | 1.50 | 1.53 | 1.46 | 0 | 3,500 | -0.0 |
19/02/2021 |
1.50
|
140,500 | 1.58 | 1.58 | 1.48 | 0 | 41,700 | -0.1 |
18/02/2021 |
1.58
|
59,300 | 1.59 | 1.60 | 1.50 | 0 | 3,800 | -0.0 |
17/02/2021 |
1.59
|
271,200 | 1.50 | 1.60 | 1.40 | 900 | 0 | 0.0 |
09/02/2021 |
1.50
|
214,800 | 1.43 | 1.53 | 1.33 | 0 | 0 | 0 |
08/02/2021 |
1.43
|
24,100 | 1.35 | 1.44 | 1.33 | 0 | 0 | 0 |