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 | 0% | 0 | 0 | 0 |
1.79
1.79
1.79
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.79
1.79
1.79
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
1.79
1.79
1.79
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
1.79
1.79
1.79
|
12 tháng
(2023-09-25) |
-1.90 | -51.49% | 17,826,600 | 52,900 | 0.1 |
1.79
3.69
1.79
|
24 tháng
(2022-09-30) |
-3.61 | -66.85% | 169,434,600 | -181,345 | -0.7 |
1.79
5.40
1.79
|
36 tháng
(2021-10-05) |
-6.37 | -78.06% | 675,708,200 | -734,455 | -13.2 |
1.79
24.10
1.79
|
60 tháng
(2019-10-16) |
-0.60 | -25.10% | 1,559,097,650 | -135,815 | -12.3 |
1.16
24.10
1.79
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/06/2021 |
4.30
|
1,240,900 | 4.30 | 4.45 | 4.28 | 500 | 19,900 | -0.1 |
17/06/2021 |
4.30
|
1,438,500 | 4.25 | 4.32 | 4.10 | 39,700 | 10,600 | 0.1 |
16/06/2021 |
4.25
|
1,970,300 | 4.20 | 4.35 | 4.20 | 3,500 | 29,300 | -0.1 |
15/06/2021 |
4.20
|
1,732,100 | 4.20 | 4.40 | 4.20 | 10,900 | 8,700 | 0.0 |
14/06/2021 |
4.20
|
4,163,600 | 3.98 | 4.25 | 3.98 | 43,100 | 14,400 | 0.1 |
11/06/2021 |
3.98
|
1,483,200 | 3.90 | 4.08 | 3.82 | 40,200 | 10,500 | 0.1 |
10/06/2021 |
3.90
|
898,500 | 3.88 | 3.99 | 3.84 | 9,700 | 37,300 | -0.1 |
09/06/2021 |
3.88
|
1,177,100 | 3.85 | 3.95 | 3.80 | 35,700 | 4,100 | 0.1 |
08/06/2021 |
3.85
|
2,027,000 | 3.90 | 4.10 | 3.80 | 10,000 | 22,400 | -0.1 |
07/06/2021 |
3.90
|
1,221,000 | 4.03 | 4.10 | 3.85 | 0 | 52,800 | -0.2 |
04/06/2021 |
4.03
|
1,495,600 | 3.94 | 4.20 | 3.94 | 9,000 | 84,900 | -0.3 |
03/06/2021 |
3.94
|
1,706,000 | 3.69 | 3.94 | 3.71 | 109,300 | 30,000 | 0.3 |
02/06/2021 |
3.69
|
1,205,500 | 3.70 | 3.70 | 3.63 | 0 | 1,500 | -0.0 |
01/06/2021 |
3.70
|
849,100 | 3.75 | 3.75 | 3.66 | 12,500 | 0 | 0.0 |
31/05/2021 |
3.75
|
1,571,900 | 3.79 | 3.82 | 3.70 | 13,900 | 40,800 | -0.1 |
28/05/2021 |
3.79
|
1,466,500 | 3.68 | 3.82 | 3.65 | 20,300 | 16,600 | 0.0 |
27/05/2021 |
3.68
|
1,838,900 | 3.69 | 3.81 | 3.63 | 16,900 | 18,200 | -0.0 |
26/05/2021 |
3.69
|
1,616,500 | 3.80 | 3.80 | 3.68 | 5,000 | 54,800 | -0.2 |
25/05/2021 |
3.80
|
1,482,200 | 3.83 | 3.87 | 3.75 | 71,000 | 22,000 | 0.2 |
24/05/2021 |
3.83
|
1,043,700 | 3.74 | 3.89 | 3.76 | 15,700 | 0 | 0.1 |
21/05/2021 |
3.74
|
2,001,300 | 3.70 | 3.86 | 3.62 | 36,800 | 3,000 | 0.1 |
20/05/2021 |
3.70
|
2,591,600 | 3.66 | 3.82 | 3.55 | 88,500 | 1,500 | 0.3 |
19/05/2021 |
3.66
|
1,273,400 | 3.70 | 3.90 | 3.50 | 30,000 | 56,200 | -0.1 |
18/05/2021 |
3.70
|
1,852,100 | 3.57 | 3.79 | 3.57 | 5,600 | 34,500 | -0.1 |
17/05/2021 |
3.57
|
676,800 | 3.55 | 3.59 | 3.51 | 13,100 | 34,100 | -0.1 |
14/05/2021 |
3.55
|
1,132,200 | 3.56 | 3.63 | 3.50 | 0 | 61,500 | -0.2 |
13/05/2021 |
3.56
|
1,240,500 | 3.66 | 3.66 | 3.55 | 2,200 | 0 | 0.0 |
12/05/2021 |
3.66
|
971,200 | 3.44 | 3.67 | 3.41 | 117,800 | 0 | 0.4 |
11/05/2021 |
3.44
|
1,079,200 | 3.48 | 3.50 | 3.44 | 1,300 | 1,400 | -0.0 |
10/05/2021 |
3.48
|
1,782,700 | 3.40 | 3.57 | 3.24 | 139,700 | 0 | 0.5 |
07/05/2021 |
3.40
|
1,965,600 | 3.65 | 3.65 | 3.40 | 53,200 | 15,200 | 0.1 |
06/05/2021 |
3.65
|
1,260,400 | 3.78 | 3.84 | 3.65 | 3,500 | 48,900 | -0.2 |
05/05/2021 |
3.78
|
1,619,100 | 3.65 | 3.89 | 3.46 | 41,200 | 0 | 0.2 |
04/05/2021 |
3.65
|
2,864,400 | 3.92 | 3.92 | 3.65 | 50,500 | 0 | 0.2 |
29/04/2021 |
3.92
|
1,636,800 | 4.03 | 4.14 | 3.91 | 26,800 | 19,400 | 0.0 |
28/04/2021 |
4.03
|
1,254,600 | 4 | 4.20 | 3.90 | 129,600 | 9,900 | 0.5 |
27/04/2021 |
4
|
1,473,400 | 4.14 | 4.14 | 3.90 | 87,800 | 0 | 0.4 |
26/04/2021 |
4.14
|
2,798,900 | 4.10 | 4.30 | 4.06 | 41,400 | 81,300 | -0.2 |
23/04/2021 |
4.10
|
2,323,600 | 3.84 | 4.10 | 3.70 | 316,400 | 0 | 1.2 |
22/04/2021 |
3.84
|
3,255,300 | 4 | 4.20 | 3.72 | 122,600 | 41,300 | 0.3 |
20/04/2021 |
4
|
5,147,900 | 4.28 | 4.28 | 3.99 | 37,800 | 151,800 | -0.5 |
19/04/2021 |
4.28
|
5,648,500 | 4.60 | 4.60 | 4.28 | 43,800 | 31,100 | 0.1 |
16/04/2021 |
4.60
|
4,505,400 | 4.90 | 5.10 | 4.56 | 28,900 | 103,000 | -0.3 |
15/04/2021 |
4.90
|
5,051,900 | 4.58 | 4.90 | 4.60 | 141,300 | 93,000 | 0.2 |
14/04/2021 |
4.58
|
5,762,500 | 4.30 | 4.60 | 4.01 | 133,000 | 130,300 | 0.0 |
13/04/2021 |
4.30
|
7,883,500 | 4.13 | 4.41 | 4.13 | 49,300 | 88,800 | -0.2 |
12/04/2021 |
4.13
|
3,979,800 | 3.86 | 4.13 | 3.90 | 92,700 | 0 | 0.4 |
09/04/2021 |
3.86
|
4,767,500 | 3.70 | 3.95 | 3.50 | 21,200 | 31,900 | -0.0 |
08/04/2021 |
3.70
|
4,862,900 | 3.88 | 3.88 | 3.61 | 29,800 | 19,000 | 0.0 |
07/04/2021 |
3.88
|
3,581,800 | 3.64 | 3.89 | 3.64 | 65,800 | 6,400 | 0.2 |
06/04/2021 |
3.64
|
3,959,100 | 3.41 | 3.64 | 3.41 | 46,300 | 4,500 | 0.1 |
05/04/2021 |
3.41
|
4,968,800 | 3.19 | 3.41 | 3.17 | 20,100 | 2,700 | 0.1 |
02/04/2021 |
3.19
|
2,379,200 | 3.13 | 3.30 | 3.15 | 55,600 | 0 | 0.2 |
01/04/2021 |
3.13
|
1,595,300 | 3.12 | 3.15 | 3.06 | 66,100 | 0 | 0.2 |
31/03/2021 |
3.12
|
3,198,800 | 3.09 | 3.20 | 3.05 | 45,000 | 32,500 | 0.0 |
30/03/2021 |
3.09
|
2,560,600 | 3 | 3.15 | 3.02 | 4,500 | 55,100 | -0.2 |
29/03/2021 |
3
|
4,871,700 | 2.81 | 3 | 2.86 | 72,500 | 800 | 0.2 |
26/03/2021 |
2.81
|
1,223,200 | 2.87 | 2.88 | 2.70 | 10,400 | 5,000 | 0.0 |
25/03/2021 |
2.87
|
1,056,600 | 2.88 | 2.90 | 2.81 | 1,600 | 41,700 | -0.1 |
24/03/2021 |
2.88
|
2,132,200 | 2.94 | 2.96 | 2.74 | 0 | 21,100 | -0.1 |
23/03/2021 |
2.94
|
1,779,200 | 2.85 | 2.99 | 2.84 | 28,500 | 7,000 | 0.1 |
22/03/2021 |
2.85
|
1,271,000 | 2.84 | 2.86 | 2.81 | 22,300 | 0 | 0.1 |
19/03/2021 |
2.84
|
959,500 | 2.91 | 2.91 | 2.82 | 4,500 | 3,100 | 0.0 |
18/03/2021 |
2.91
|
1,464,500 | 2.89 | 2.92 | 2.88 | 6,900 | 0 | 0.0 |
17/03/2021 |
2.89
|
1,633,700 | 2.97 | 2.97 | 2.89 | 300 | 6,000 | -0.0 |
16/03/2021 |
2.97
|
2,016,100 | 2.99 | 3 | 2.88 | 16,200 | 8,300 | 0.0 |
15/03/2021 |
2.99
|
2,759,700 | 2.85 | 2.99 | 2.82 | 98,100 | 0 | 0.3 |
12/03/2021 |
2.85
|
1,838,700 | 2.80 | 2.86 | 2.79 | 65,600 | 0 | 0.2 |
11/03/2021 |
2.80
|
1,368,800 | 2.78 | 2.81 | 2.76 | 21,300 | 0 | 0.1 |
10/03/2021 |
2.78
|
1,026,100 | 2.84 | 2.87 | 2.78 | 900 | 4,700 | -0.0 |
09/03/2021 |
2.84
|
1,975,100 | 2.79 | 2.90 | 2.73 | 19,900 | 25,000 | -0.0 |
08/03/2021 |
2.79
|
1,902,100 | 2.77 | 2.81 | 2.70 | 6,400 | 34,800 | -0.1 |
05/03/2021 |
2.77
|
1,095,100 | 2.80 | 2.80 | 2.65 | 0 | 50,200 | -0.1 |
04/03/2021 |
2.80
|
1,612,600 | 2.78 | 2.85 | 2.65 | 300 | 32,900 | -0.1 |
03/03/2021 |
2.78
|
4,369,000 | 2.60 | 2.78 | 2.59 | 13,300 | 27,100 | -0.0 |
02/03/2021 |
2.60
|
782,600 | 2.60 | 2.65 | 2.54 | 0 | 53,700 | -0.1 |
01/03/2021 |
2.60
|
926,500 | 2.55 | 2.65 | 2.55 | 6,500 | 3,100 | 0.0 |
26/02/2021 |
2.55
|
625,500 | 2.55 | 2.56 | 2.51 | 0 | 12,200 | -0.0 |
25/02/2021 |
2.55
|
1,219,700 | 2.49 | 2.55 | 2.48 | 13,100 | 46,800 | -0.1 |
24/02/2021 |
2.49
|
1,740,500 | 2.55 | 2.61 | 2.47 | 0 | 61,800 | -0.2 |
23/02/2021 |
2.55
|
1,284,700 | 2.45 | 2.55 | 2.42 | 0 | 3,200 | -0.0 |
22/02/2021 |
2.45
|
940,100 | 2.49 | 2.51 | 2.45 | 100 | 41,600 | -0.1 |
19/02/2021 |
2.49
|
701,400 | 2.52 | 2.52 | 2.46 | 5,100 | 1,200 | 0.0 |
18/02/2021 |
2.52
|
664,600 | 2.54 | 2.55 | 2.46 | 8,200 | 200 | 0.0 |
17/02/2021 |
2.54
|
1,286,500 | 2.39 | 2.55 | 2.40 | 48,600 | 24,400 | 0.1 |
09/02/2021 |
2.39
|
914,900 | 2.35 | 2.46 | 2.28 | 39,200 | 37,700 | 0.0 |
08/02/2021 |
2.35
|
883,600 | 2.44 | 2.48 | 2.30 | 7,800 | 19,700 | -0.0 |
05/02/2021 |
2.44
|
1,431,300 | 2.38 | 2.47 | 2.33 | 45,800 | 10,900 | 0.1 |
04/02/2021 |
2.38
|
927,900 | 2.43 | 2.49 | 2.30 | 10,400 | 108,600 | -0.2 |
03/02/2021 |
2.43
|
1,489,300 | 2.28 | 2.43 | 2.20 | 9,200 | 174,200 | -0.4 |
02/02/2021 |
2.28
|
1,999,500 | 2.14 | 2.28 | 2.01 | 237,000 | 1,300 | 0.5 |
01/02/2021 |
2.14
|
1,970,800 | 2.30 | 2.35 | 2.14 | 117,400 | 39,200 | 0.2 |
29/01/2021 |
2.30
|
3,028,200 | 2.42 | 2.42 | 2.26 | 198,700 | 0 | 0.5 |
28/01/2021 |
2.42
|
1,223,700 | 2.60 | 2.60 | 2.42 | 0 | 0 | 0 |
27/01/2021 |
2.60
|
4,199,200 | 2.79 | 2.79 | 2.60 | 55,300 | 72,500 | -0.0 |
26/01/2021 |
2.79
|
3,108,700 | 3 | 3 | 2.79 | 1,300 | 18,700 | -0.0 |
25/01/2021 |
3
|
3,079,500 | 3 | 3.02 | 2.90 | 126,700 | 26,800 | 0.3 |
22/01/2021 |
3
|
4,197,700 | 3 | 3.05 | 2.91 | 64,500 | 700 | 0.2 |
21/01/2021 |
3
|
3,106,000 | 2.91 | 3.05 | 2.83 | 0 | 18,400 | -0.1 |
20/01/2021 |
2.91
|
5,417,200 | 3.06 | 3.06 | 2.85 | 27,500 | 4,000 | 0.1 |