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) |
0.20 | 14.29% | 122,000 | 0 | 0 |
1.30
1.60
1.60
|
2 tháng
(2024-09-23) |
0.20 | 14.29% | 259,800 | 0 | 0 |
1.30
1.60
1.60
|
3 tháng
(2024-08-26) |
0.20 | 14.29% | 465,900 | 0 | 0 |
1.30
1.60
1.60
|
6 tháng
(2024-05-27) |
0.20 | 14.29% | 1,746,406 | -2,500 | -0.0 |
1.30
1.60
1.60
|
12 tháng
(2023-12-01) |
-0.20 | -11.11% | 6,584,520 | -3,000 | -0.0 |
1.30
2.20
1.60
|
24 tháng
(2022-12-05) |
-2.60 | -61.90% | 23,642,590 | -2,500 | 0.0 |
1.20
4.50
1.60
|
36 tháng
(2021-12-08) |
-1.60 | -50% | 63,377,631 | -14,700 | -0.0 |
1.20
5.90
1.60
|
60 tháng
(2019-12-19) |
1.10 | 220% | 219,458,621 | -31,400 | -0.1 |
0.40
5.90
1.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/05/2021 |
2.80
|
457,922 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
26/05/2021 |
2.80
|
291,600 | 2.80 | 2.80 | 2.60 | 0 | 200 | -0.0 |
25/05/2021 |
2.80
|
395,539 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
24/05/2021 |
2.90
|
456,700 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
21/05/2021 |
2.80
|
548,100 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
20/05/2021 |
2.80
|
310,000 | 3 | 3 | 2.70 | 0 | 0 | 0 |
19/05/2021 |
3
|
573,300 | 2.90 | 3.10 | 2.80 | 0 | 0 | 0 |
18/05/2021 |
2.90
|
1,545,900 | 2.70 | 2.90 | 2.50 | 0 | 0 | 0 |
17/05/2021 |
2.70
|
445,230 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
14/05/2021 |
2.80
|
369,200 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
13/05/2021 |
2.70
|
201,200 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
12/05/2021 |
2.80
|
209,300 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
11/05/2021 |
2.80
|
382,100 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
10/05/2021 |
2.70
|
320,000 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
07/05/2021 |
2.70
|
747,430 | 2.90 | 2.90 | 2.50 | 0 | 0 | 0 |
06/05/2021 |
2.90
|
521,902 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
05/05/2021 |
2.90
|
358,400 | 2.80 | 3.10 | 2.80 | 0 | 0 | 0 |
04/05/2021 |
2.80
|
907,710 | 3.10 | 3.10 | 2.70 | 0 | 0 | 0 |
29/04/2021 |
3.10
|
572,261 | 2.90 | 3.30 | 3 | 200 | 0 | 0.0 |
28/04/2021 |
2.90
|
430,700 | 2.60 | 2.90 | 2.50 | 0 | 0 | 0 |
27/04/2021 |
2.60
|
487,702 | 2.90 | 2.90 | 2.60 | 0 | 0 | 0 |
26/04/2021 |
2.90
|
1,462,300 | 3.30 | 3.30 | 2.80 | 0 | 0 | 0 |
23/04/2021 |
3.30
|
477,900 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
22/04/2021 |
3.30
|
566,000 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
20/04/2021 |
3.30
|
1,608,400 | 3 | 3.50 | 2.70 | 0 | 0 | 0 |
19/04/2021 |
3
|
2,637,615 | 3.40 | 3.50 | 3 | 0 | 0 | 0 |
16/04/2021 |
3.40
|
2,394,120 | 3.80 | 3.90 | 3.30 | 0 | 0 | 0 |
15/04/2021 |
3.80
|
1,781,700 | 3.80 | 3.90 | 3.70 | 0 | 16,000 | 0 |
14/04/2021 |
3.80
|
2,492,096 | 4 | 4 | 3.50 | 0 | 0 | 0 |
13/04/2021 |
4
|
2,811,400 | 4 | 4.30 | 3.60 | 0 | 0 | 0 |
12/04/2021 |
4
|
1,135,621 | 3.60 | 4 | 3.50 | 0 | 0 | 0 |
09/04/2021 |
3.60
|
1,455,200 | 3.50 | 3.70 | 3.10 | 0 | 0 | 0 |
08/04/2021 |
3.50
|
3,184,208 | 3.10 | 3.50 | 3.20 | 0 | 0 | 0 |
07/04/2021 |
3.10
|
934,121 | 2.70 | 3.10 | 2.90 | 16,000 | 0 | 0.0 |
06/04/2021 |
2.70
|
944,000 | 2.50 | 2.70 | 2.50 | 0 | 0 | 0 |
05/04/2021 |
2.50
|
1,432,900 | 2.30 | 2.50 | 2.20 | 0 | 0 | 0 |
02/04/2021 |
2.30
|
952,826 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
01/04/2021 |
2.20
|
814,406 | 2.20 | 2.20 | 2 | 0 | 0 | 0 |
31/03/2021 |
2.20
|
1,217,000 | 2.30 | 2.40 | 2 | 0 | 0 | 0 |
30/03/2021 |
2.30
|
1,440,153 | 2 | 2.30 | 2.10 | 0 | 0 | 0 |
29/03/2021 |
2
|
823,600 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
26/03/2021 |
1.90
|
1,117,100 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
25/03/2021 |
1.80
|
384,500 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
24/03/2021 |
1.80
|
204,700 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
23/03/2021 |
1.80
|
241,100 | 1.90 | 1.90 | 1.70 | 0 | 0 | 0 |
22/03/2021 |
1.90
|
194,500 | 1.90 | 1.90 | 1.70 | 0 | 0 | 0 |
19/03/2021 |
1.90
|
386,300 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
18/03/2021 |
1.90
|
166,600 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
17/03/2021 |
1.90
|
280,700 | 1.90 | 1.90 | 1.80 | 0 | 100 | -0.0 |
16/03/2021 |
1.90
|
326,700 | 1.90 | 1.90 | 1.70 | 0 | 1,900 | -0.0 |
15/03/2021 |
1.90
|
267,700 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
12/03/2021 |
1.80
|
216,710 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
11/03/2021 |
1.80
|
237,200 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
10/03/2021 |
1.80
|
592,200 | 1.90 | 1.90 | 1.70 | 0 | 0 | 0 |
09/03/2021 |
1.90
|
564,400 | 2 | 2.10 | 1.80 | 100 | 0 | 0.0 |
08/03/2021 |
2
|
698,760 | 1.90 | 2 | 1.90 | 2,000 | 0 | 0.0 |
05/03/2021 |
1.90
|
672,893 | 1.80 | 1.90 | 1.70 | 0 | 100 | -0.0 |
04/03/2021 |
1.80
|
637,000 | 1.60 | 1.80 | 1.60 | 0 | 2,300 | -0.0 |
03/03/2021 |
1.60
|
575,800 | 1.60 | 1.70 | 1.50 | 0 | 0 | 0 |
02/03/2021 |
1.60
|
167,600 | 1.60 | 1.60 | 1.40 | 0 | 0 | 0 |
01/03/2021 |
1.60
|
229,300 | 1.50 | 1.60 | 1.50 | 0 | 0 | 0 |
26/02/2021 |
1.50
|
170,110 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
25/02/2021 |
1.60
|
114,300 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
24/02/2021 |
1.60
|
196,900 | 1.60 | 1.60 | 1.40 | 0 | 0 | 0 |
23/02/2021 |
1.60
|
215,400 | 1.60 | 1.60 | 1.40 | 0 | 0 | 0 |
22/02/2021 |
1.60
|
109,200 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
19/02/2021 |
1.60
|
102,800 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
18/02/2021 |
1.60
|
324,100 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
17/02/2021 |
1.60
|
211,900 | 1.60 | 1.60 | 1.40 | 0 | 0 | 0 |
09/02/2021 |
1.60
|
300,910 | 1.60 | 1.60 | 1.40 | 0 | 0 | 0 |
08/02/2021 |
1.60
|
286,300 | 1.60 | 1.60 | 1.40 | 0 | 0 | 0 |
05/02/2021 |
1.60
|
245,400 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
04/02/2021 |
1.70
|
191,600 | 1.60 | 1.80 | 1.60 | 0 | 0 | 0 |
03/02/2021 |
1.60
|
358,850 | 1.50 | 1.60 | 1.50 | 0 | 0 | 0 |
02/02/2021 |
1.50
|
220,800 | 1.40 | 1.50 | 1.30 | 0 | 0 | 0 |
01/02/2021 |
1.40
|
331,300 | 1.50 | 1.50 | 1.30 | 0 | 0 | 0 |
29/01/2021 |
1.50
|
581,957 | 1.40 | 1.50 | 1.20 | 0 | 0 | 0 |
28/01/2021 |
1.40
|
689,960 | 1.60 | 1.60 | 1.40 | 0 | 0 | 0 |
27/01/2021 |
1.60
|
871,917 | 1.90 | 1.90 | 1.60 | 1,000 | 0 | 0.0 |
26/01/2021 |
1.90
|
531,900 | 2 | 2 | 1.70 | 700 | 0 | 0.0 |
25/01/2021 |
2
|
776,600 | 2.20 | 2.20 | 1.90 | 0 | 0 | 0 |
22/01/2021 |
2.20
|
1,249,600 | 2.10 | 2.30 | 2 | 0 | 1,000 | -0.0 |
21/01/2021 |
2.10
|
946,300 | 1.90 | 2.10 | 1.70 | 700 | 0 | 0.0 |
20/01/2021 |
1.90
|
738,000 | 2 | 2.10 | 1.80 | 0 | 0 | 0 |
19/01/2021 |
2
|
2,168,825 | 2.10 | 2.40 | 1.80 | 0 | 0 | 0 |
18/01/2021 |
2.10
|
344,700 | 1.90 | 2.10 | 2 | 1,000 | 0 | 0.0 |
15/01/2021 |
1.90
|
452,400 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
14/01/2021 |
1.80
|
1,040,675 | 1.60 | 1.80 | 1.60 | 0 | 0 | 0 |
13/01/2021 |
1.60
|
413,300 | 1.40 | 1.60 | 1.40 | 0 | 0 | 0 |
12/01/2021 |
1.40
|
207,300 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
11/01/2021 |
1.40
|
851,700 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
08/01/2021 |
1.40
|
510,400 | 1.40 | 1.40 | 1.20 | 0 | 0 | 0 |
07/01/2021 |
1.40
|
262,000 | 1.40 | 1.40 | 1.20 | 0 | 0 | 0 |
06/01/2021 |
1.40
|
394,601 | 1.40 | 1.50 | 1.30 | 0 | 0 | 0 |
05/01/2021 |
1.40
|
842,102 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
04/01/2021 |
1.30
|
445,800 | 1.20 | 1.30 | 1.20 | 0 | 0 | 0 |
31/12/2020 |
1.20
|
465,200 | 1.10 | 1.20 | 1.10 | 0 | 0 | 0 |
30/12/2020 |
1.10
|
413,310 | 1.10 | 1.10 | 1 | 0 | 0 | 0 |
29/12/2020 |
1.10
|
128,000 | 1.10 | 1.10 | 1 | 0 | 0 | 0 |
28/12/2020 |
1.10
|
39,800 | 1.10 | 1.10 | 1 | 0 | 0 | 0 |