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 | -16.67% | 357,300 | 0 | 0 |
0.50
0.70
0.50
|
2 tháng
(2024-07-22) |
-0.20 | -28.57% | 1,257,400 | 0 | 0 |
0.50
0.70
0.50
|
3 tháng
(2024-07-04) |
-0.30 | -37.50% | 1,907,100 | 0 | 0 |
0.50
0.80
0.50
|
6 tháng
(2024-03-25) |
-0.10 | -16.67% | 2,777,436 | 0 | 0 |
0.50
0.80
0.50
|
12 tháng
(2023-09-25) |
-0.10 | -16.67% | 7,018,144 | 100 | 0 |
0.50
0.80
0.50
|
24 tháng
(2022-09-30) |
-0.80 | -61.54% | 18,706,478 | -31,208 | -0.0 |
0.50
1.30
0.50
|
36 tháng
(2021-10-05) |
-1.70 | -77.27% | 64,976,396 | -48,868 | -0.1 |
0.50
3.30
0.50
|
60 tháng
(2019-10-16) |
-1.30 | -72.22% | 243,485,289 | -278,397 | -0.3 |
0.50
4.20
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/05/2021 |
2.60
|
1,057,513 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
14/05/2021 |
2.40
|
3,056,450 | 2.40 | 2.40 | 2.30 | 500 | 1,100 | -0.0 |
13/05/2021 |
2.20
|
289,300 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
12/05/2021 |
2
|
178,910 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
11/05/2021 |
1.90
|
3,133,451 | 1.70 | 1.90 | 1.70 | 1,000 | 5,000 | -0.0 |
10/05/2021 |
1.80
|
830,776 | 1.80 | 2 | 1.80 | 0 | 0 | 0 |
07/05/2021 |
2
|
928,040 | 2 | 2 | 2 | 1,600 | 0 | 0.0 |
06/05/2021 |
2.20
|
1,734,011 | 2.40 | 2.40 | 2.20 | 3,000 | 1,600 | 0.0 |
05/05/2021 |
2.40
|
2,145,210 | 2.30 | 2.60 | 2.30 | 0 | 0 | 0 |
04/05/2021 |
2.50
|
1,169,929 | 2.70 | 2.70 | 2.50 | 2,000 | 80,000 | -0.2 |
29/04/2021 |
2.70
|
3,598,810 | 2.60 | 2.80 | 2.60 | 5,300 | 5,000 | 0.0 |
28/04/2021 |
2.80
|
774,089 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
27/04/2021 |
2.80
|
320,300 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
26/04/2021 |
3
|
760,630 | 2.90 | 3.10 | 2.80 | 0 | 0 | 0 |
23/04/2021 |
2.90
|
2,080,126 | 2.70 | 2.90 | 2.70 | 7,000 | 0 | 0.0 |
22/04/2021 |
3
|
1,027,050 | 3.30 | 3.30 | 3 | 10,000 | 0 | 0.0 |
20/04/2021 |
3.30
|
1,616,000 | 3 | 3.30 | 3 | 100 | 0 | 0.0 |
19/04/2021 |
3.30
|
1,022,834 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
16/04/2021 |
3.60
|
2,166,400 | 3.80 | 3.80 | 3.60 | 10,000 | 0 | 0.0 |
15/04/2021 |
3.90
|
1,644,830 | 3.90 | 4.10 | 3.70 | 5,500 | 0 | 0.0 |
14/04/2021 |
3.90
|
2,150,892 | 3.70 | 4 | 3.40 | 1,000 | 0 | 0.0 |
13/04/2021 |
3.70
|
2,609,322 | 4.30 | 4.40 | 3.70 | 5,000 | 0 | 0.0 |
12/04/2021 |
4
|
1,048,541 | 3.70 | 4 | 3.60 | 50,000 | 0 | 0.2 |
09/04/2021 |
3.70
|
5,296,892 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
08/04/2021 |
4
|
1,269,280 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
07/04/2021 |
4.20
|
1,425,232 | 4.10 | 4.30 | 3.70 | 0 | 0 | 0 |
06/04/2021 |
4
|
1,842,288 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
05/04/2021 |
3.70
|
2,209,692 | 3.40 | 3.70 | 3.30 | 0 | 0 | 0 |
02/04/2021 |
3.40
|
976,861 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
01/04/2021 |
3.40
|
1,744,179 | 3.20 | 3.50 | 3.10 | 0 | 0 | 0 |
31/03/2021 |
3.30
|
1,605,660 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
30/03/2021 |
3.50
|
1,870,793 | 3.60 | 3.60 | 3.10 | 0 | 0 | 0 |
29/03/2021 |
3.40
|
1,459,724 | 3.20 | 3.40 | 3.10 | 30,000 | 0 | 0.1 |
26/03/2021 |
3.10
|
2,450,420 | 3 | 3.10 | 2.90 | 0 | 2,100 | -0.0 |
25/03/2021 |
2.90
|
1,618,380 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
24/03/2021 |
2.70
|
772,170 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
23/03/2021 |
2.70
|
557,362 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
22/03/2021 |
2.80
|
561,700 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
19/03/2021 |
2.80
|
589,439 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
18/03/2021 |
2.90
|
484,160 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
17/03/2021 |
2.80
|
385,463 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
16/03/2021 |
2.80
|
420,261 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
15/03/2021 |
2.90
|
790,410 | 2.80 | 2.90 | 2.70 | 1,100 | 0 | 0.0 |
12/03/2021 |
2.80
|
760,230 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
11/03/2021 |
2.80
|
484,904 | 2.90 | 2.90 | 2.80 | 1,000 | 0 | 0.0 |
10/03/2021 |
2.90
|
983,132 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
09/03/2021 |
2.90
|
1,811,201 | 3 | 3.10 | 2.70 | 0 | 0 | 0 |
08/03/2021 |
2.90
|
1,123,700 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
05/03/2021 |
2.70
|
1,481,260 | 2.60 | 2.70 | 2.50 | 0 | 2,300 | -0.0 |
04/03/2021 |
2.50
|
1,099,095 | 2.70 | 2.70 | 2.50 | 0 | 2,800 | -0.0 |
03/03/2021 |
2.70
|
544,525 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
02/03/2021 |
2.70
|
564,700 | 2.80 | 2.80 | 2.60 | 0 | 8,000 | -0.0 |
01/03/2021 |
2.60
|
1,035,009 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
26/02/2021 |
2.40
|
462,395 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
25/02/2021 |
2.40
|
175,600 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
24/02/2021 |
2.40
|
388,300 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
23/02/2021 |
2.30
|
271,400 | 2.20 | 2.40 | 2.20 | 0 | 0 | 0 |
22/02/2021 |
2.20
|
299,200 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
19/02/2021 |
2.20
|
112,351 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
18/02/2021 |
2.20
|
190,200 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
17/02/2021 |
2.30
|
377,120 | 2 | 2.30 | 2 | 0 | 0 | 0 |
09/02/2021 |
2.10
|
188,700 | 2 | 2.20 | 2 | 0 | 0 | 0 |
08/02/2021 |
2
|
386,860 | 2.20 | 2.20 | 2 | 0 | 0 | 0 |
05/02/2021 |
2.20
|
201,600 | 2.20 | 2.20 | 2 | 0 | 0 | 0 |
04/02/2021 |
2.20
|
142,600 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
03/02/2021 |
2.20
|
265,800 | 2 | 2.20 | 2 | 0 | 0 | 0 |
02/02/2021 |
2
|
321,600 | 1.90 | 2 | 1.80 | 0 | 0 | 0 |
01/02/2021 |
2
|
454,802 | 2.30 | 2.30 | 2 | 300 | 0 | 0.0 |
29/01/2021 |
2.20
|
854,800 | 2.10 | 2.30 | 2.10 | 8,000 | 0 | 0.0 |
28/01/2021 |
2.30
|
432,700 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
27/01/2021 |
2.50
|
447,907 | 2.60 | 2.60 | 2.50 | 100 | 3,000 | -0.0 |
26/01/2021 |
2.70
|
829,300 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
25/01/2021 |
2.90
|
521,309 | 2.70 | 2.90 | 2.70 | 200 | 0 | 0.0 |
22/01/2021 |
2.80
|
737,110 | 3 | 3.10 | 2.80 | 0 | 5,000 | -0.0 |
21/01/2021 |
3
|
590,310 | 2.80 | 3 | 2.70 | 0 | 0 | 0 |
20/01/2021 |
2.80
|
787,637 | 2.80 | 2.80 | 2.60 | 200 | 0 | 0.0 |
19/01/2021 |
2.80
|
1,257,230 | 3.10 | 3.20 | 2.80 | 1,000 | 0 | 0.0 |
18/01/2021 |
3.10
|
1,560,452 | 2.90 | 3.10 | 2.70 | 0 | 19,500 | -0.1 |
15/01/2021 |
2.90
|
920,781 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
14/01/2021 |
2.80
|
1,651,414 | 2.90 | 2.90 | 2.60 | 500 | 763 | -0.0 |
13/01/2021 |
2.70
|
1,221,600 | 2.70 | 2.70 | 2.70 | 0 | 2,000 | -0.0 |
12/01/2021 |
2.50
|
1,159,623 | 2.40 | 2.50 | 2.30 | 300 | 0 | 0.0 |
11/01/2021 |
2.30
|
2,042,470 | 2.30 | 2.40 | 2.20 | 500 | 0 | 0.0 |
08/01/2021 |
2.30
|
759,000 | 2.30 | 2.30 | 2.20 | 200 | 10,000 | -0.0 |
07/01/2021 |
2.40
|
998,034 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
06/01/2021 |
2.40
|
4,596,867 | 2.60 | 2.60 | 2.30 | 0 | 1,000 | -0.0 |
05/01/2021 |
2.40
|
473,906 | 2.40 | 2.40 | 2.40 | 0 | 66 | -0.0 |
04/01/2021 |
2.20
|
687,844 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
31/12/2020 |
2
|
537,299 | 2 | 2 | 2 | 0 | 0 | 0 |
30/12/2020 |
1.90
|
2,223,618 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
29/12/2020 |
1.80
|
570,754 | 1.80 | 1.90 | 1.70 | 0 | 10,000 | -0.0 |
28/12/2020 |
1.80
|
857,450 | 1.90 | 1.90 | 1.80 | 0 | 5,000 | -0.0 |
25/12/2020 |
1.90
|
988,180 | 1.90 | 2 | 1.80 | 700 | 43,000 | -0.1 |
24/12/2020 |
1.90
|
992,570 | 1.90 | 1.90 | 1.80 | 10,000 | 0 | 0.0 |
23/12/2020 |
1.80
|
2,210,215 | 1.80 | 1.80 | 1.70 | 10,000 | 0 | 0.0 |
22/12/2020 |
1.70
|
1,375,986 | 1.70 | 1.70 | 1.60 | 3,000 | 31,900 | -0.0 |
21/12/2020 |
1.60
|
118,650 | 1.70 | 1.70 | 1.60 | 30 | 0 | 0.0 |
18/12/2020 |
1.60
|
162,266 | 1.70 | 1.70 | 1.60 | 3,000 | 0 | 0.0 |
17/12/2020 |
1.70
|
126,000 | 1.60 | 1.70 | 1.60 | 3,000 | 0 | 0.0 |
16/12/2020 |
1.60
|
144,800 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |