| 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) |
| 07/07/2021 |
3.10
|
252,900 | 3.20 | 3.30 | 2.90 | 0 | 0 | 0 |
| 06/07/2021 |
3.20
|
215,000 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 05/07/2021 |
3.50
|
317,500 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 02/07/2021 |
3.50
|
178,000 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 01/07/2021 |
3.60
|
271,509 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 30/06/2021 |
3.60
|
101,700 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 29/06/2021 |
3.60
|
232,300 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 28/06/2021 |
3.70
|
223,162 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 25/06/2021 |
3.70
|
299,500 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 24/06/2021 |
3.70
|
191,000 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 23/06/2021 |
3.70
|
155,400 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 22/06/2021 |
3.80
|
662,009 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 21/06/2021 |
3.70
|
93,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 18/06/2021 |
3.70
|
317,900 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 17/06/2021 |
3.70
|
444,400 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 16/06/2021 |
3.70
|
134,142 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 15/06/2021 |
3.70
|
128,800 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 14/06/2021 |
3.70
|
157,102 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 11/06/2021 |
3.70
|
121,940 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 10/06/2021 |
3.70
|
162,460 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 09/06/2021 |
3.80
|
389,800 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 08/06/2021 |
3.80
|
389,300 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 07/06/2021 |
4
|
473,701 | 4.10 | 4.30 | 3.80 | 0 | 0 | 0 |
| 04/06/2021 |
4.10
|
564,402 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 03/06/2021 |
4
|
980,330 | 3.80 | 4.10 | 3.70 | 100 | 0 | 0.0 |
| 02/06/2021 |
3.80
|
245,800 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 01/06/2021 |
3.80
|
403,410 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 31/05/2021 |
3.70
|
365,400 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
| 28/05/2021 |
3.50
|
202,100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 27/05/2021 |
3.60
|
211,900 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 26/05/2021 |
3.60
|
341,200 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 25/05/2021 |
3.70
|
319,100 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 24/05/2021 |
3.70
|
107,900 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 21/05/2021 |
3.70
|
216,200 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 20/05/2021 |
3.80
|
203,200 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 19/05/2021 |
3.80
|
60,900 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 18/05/2021 |
3.90
|
597,700 | 3.70 | 4.10 | 3.60 | 0 | 0 | 0 |
| 17/05/2021 |
3.70
|
249,900 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 14/05/2021 |
3.70
|
123,200 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 13/05/2021 |
3.80
|
181,230 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 12/05/2021 |
3.80
|
150,300 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 11/05/2021 |
3.70
|
111,900 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 10/05/2021 |
3.70
|
146,000 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 07/05/2021 |
3.70
|
426,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 06/05/2021 |
3.80
|
246,800 | 4 | 4.10 | 3.70 | 0 | 0 | 0 |
| 05/05/2021 |
4
|
327,300 | 3.70 | 4 | 3.60 | 0 | 0 | 0 |
| 04/05/2021 |
3.70
|
456,700 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 29/04/2021 |
3.70
|
145,300 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 28/04/2021 |
3.80
|
322,330 | 3.80 | 3.90 | 3.50 | 0 | 0 | 0 |
| 27/04/2021 |
3.80
|
405,200 | 3.90 | 3.90 | 3.50 | 0 | 0 | 0 |
| 26/04/2021 |
3.90
|
329,700 | 4 | 4.20 | 3.80 | 0 | 0 | 0 |
| 23/04/2021 |
4
|
311,790 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
| 22/04/2021 |
4
|
615,422 | 4.40 | 4.40 | 3.80 | 0 | 0 | 0 |
| 20/04/2021 |
4.40
|
418,050 | 4.30 | 4.60 | 4.10 | 0 | 0 | 0 |
| 19/04/2021 |
4.30
|
478,710 | 4.40 | 4.60 | 4.10 | 0 | 0 | 0 |
| 16/04/2021 |
4.40
|
1,234,700 | 4.80 | 4.80 | 4.20 | 0 | 0 | 0 |
| 15/04/2021 |
4.80
|
696,707 | 4.90 | 5.10 | 4.50 | 0 | 0 | 0 |
| 14/04/2021 |
4.90
|
983,400 | 4.90 | 4.90 | 4.40 | 0 | 0 | 0 |
| 13/04/2021 |
4.90
|
1,274,335 | 5.10 | 5.20 | 4.80 | 2,200 | 0 | 0.0 |
| 12/04/2021 |
5.10
|
2,013,008 | 4.70 | 5.20 | 4.70 | 0 | 1,300 | -0.0 |
| 09/04/2021 |
4.70
|
957,500 | 4.50 | 4.80 | 4.20 | 0 | 0 | 0 |
| 08/04/2021 |
4.50
|
1,294,842 | 4.70 | 4.90 | 4.30 | 0 | 0 | 0 |
| 07/04/2021 |
4.70
|
2,162,171 | 4.20 | 4.70 | 4.20 | 1,200 | 0 | 0.0 |
| 06/04/2021 |
4.20
|
1,008,932 | 4.20 | 4.20 | 4.10 | 100 | 0 | 0.0 |
| 05/04/2021 |
4.20
|
1,230,502 | 3.90 | 4.20 | 3.80 | 0 | 0 | 0 |
| 02/04/2021 |
3.90
|
540,000 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 01/04/2021 |
3.80
|
670,430 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 31/03/2021 |
3.80
|
292,664 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 30/03/2021 |
3.90
|
725,200 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
| 29/03/2021 |
4
|
1,654,006 | 3.70 | 4.10 | 3.60 | 0 | 0 | 0 |
| 26/03/2021 |
3.70
|
276,600 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 25/03/2021 |
3.70
|
473,700 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 24/03/2021 |
3.50
|
247,800 | 3.60 | 3.70 | 3.40 | 0 | 1,000 | -0.0 |
| 23/03/2021 |
3.60
|
335,901 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 22/03/2021 |
3.60
|
364,584 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 19/03/2021 |
3.70
|
285,605 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 18/03/2021 |
3.60
|
282,601 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 17/03/2021 |
3.70
|
290,600 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 16/03/2021 |
3.80
|
151,542 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 15/03/2021 |
3.80
|
335,200 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 12/03/2021 |
3.80
|
294,290 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 11/03/2021 |
3.80
|
311,902 | 3.60 | 3.90 | 3.70 | 0 | 0 | 0 |
| 10/03/2021 |
3.60
|
437,800 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 09/03/2021 |
3.80
|
710,000 | 4 | 4 | 3.60 | 0 | 0 | 0 |
| 08/03/2021 |
4
|
345,600 | 4 | 4.30 | 3.90 | 0 | 0 | 0 |
| 05/03/2021 |
4
|
617,050 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
| 04/03/2021 |
3.80
|
1,548,623 | 3.40 | 3.90 | 3.40 | 0 | 0 | 0 |
| 03/03/2021 |
3.40
|
220,500 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 02/03/2021 |
3.50
|
153,350 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 01/03/2021 |
3.50
|
230,358 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 26/02/2021 |
3.40
|
165,500 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 25/02/2021 |
3.50
|
128,400 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 24/02/2021 |
3.40
|
279,300 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 23/02/2021 |
3.50
|
228,500 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 22/02/2021 |
3.50
|
175,300 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 19/02/2021 |
3.50
|
158,800 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 18/02/2021 |
3.50
|
251,300 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 17/02/2021 |
3.60
|
125,100 | 3.30 | 3.60 | 3.40 | 0 | 0 | 0 |
| 09/02/2021 |
3.30
|
86,400 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
| 08/02/2021 |
3.30
|
327,400 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |