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) |
0.20 | 10% | 124,000 | 0 | 0 |
2
2.20
2.20
|
2 tháng
(2024-07-22) |
0 | 0% | 290,500 | 0 | 0 |
2
2.20
2.20
|
3 tháng
(2024-06-24) |
-0.10 | -4.35% | 571,000 | 0 | 0 |
2
2.30
2.20
|
6 tháng
(2024-03-25) |
-0.20 | -8.33% | 4,275,300 | -25,500 | -0.0 |
1.60
2.60
2.20
|
12 tháng
(2023-09-26) |
-0.40 | -15.38% | 8,450,400 | 100 | 0.0 |
1.60
2.70
2.20
|
24 tháng
(2022-10-03) |
-0.50 | -18.52% | 31,421,649 | 6,117 | 0.1 |
1.30
3.30
2.20
|
36 tháng
(2021-10-06) |
-3.40 | -60.71% | 94,024,025 | -2,858 | -0.0 |
1.30
10.20
2.20
|
60 tháng
(2019-10-17) |
0.60 | 37.50% | 137,687,431 | -6,558 | -0.0 |
1.10
10.20
2.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2021 |
3.10
|
41,600 | 2.80 | 3.10 | 2.80 | 0 | 0 | 0 |
04/02/2021 |
2.80
|
59,430 | 2.60 | 2.80 | 2.50 | 0 | 0 | 0 |
03/02/2021 |
2.60
|
46,409 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
02/02/2021 |
2.60
|
35,001 | 2.50 | 2.60 | 2.20 | 0 | 0 | 0 |
01/02/2021 |
2.50
|
30,000 | 2.50 | 2.70 | 2.40 | 0 | 0 | 0 |
29/01/2021 |
2.50
|
48,700 | 2.60 | 2.60 | 2.30 | 0 | 0 | 0 |
28/01/2021 |
2.60
|
52,700 | 3 | 3 | 2.60 | 0 | 0 | 0 |
27/01/2021 |
3
|
40,200 | 3.20 | 3.30 | 2.90 | 0 | 0 | 0 |
26/01/2021 |
3.20
|
44,200 | 3.30 | 3.60 | 3.10 | 0 | 0 | 0 |
25/01/2021 |
3.30
|
91,210 | 3.60 | 3.60 | 3.20 | 0 | 0 | 0 |
22/01/2021 |
3.60
|
52,900 | 3.50 | 3.90 | 3.40 | 0 | 0 | 0 |
21/01/2021 |
3.50
|
77,800 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
20/01/2021 |
3.30
|
18,100 | 3.40 | 3.40 | 3 | 0 | 0 | 0 |
19/01/2021 |
3.40
|
118,110 | 3.70 | 4 | 3.20 | 0 | 0 | 0 |
18/01/2021 |
3.70
|
90,749 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
15/01/2021 |
3.50
|
64,300 | 3.20 | 3.50 | 3 | 0 | 0 | 0 |
14/01/2021 |
3.20
|
126,900 | 3.30 | 3.30 | 3 | 0 | 200 | -0.0 |
13/01/2021 |
3.30
|
188,500 | 3.80 | 3.80 | 3.10 | 0 | 0 | 0 |
12/01/2021 |
3.80
|
75,010 | 4 | 4 | 3.50 | 0 | 0 | 0 |
11/01/2021 |
4
|
91,000 | 4.40 | 4.60 | 4 | 200 | 0 | 0.0 |
08/01/2021 |
4.40
|
350,900 | 4.10 | 4.70 | 4.30 | 0 | 0 | 0 |
07/01/2021 |
4.10
|
23,220 | 3.60 | 4.10 | 4.10 | 0 | 0 | 0 |
06/01/2021 |
3.60
|
97,600 | 3.20 | 3.60 | 3.60 | 0 | 0 | 0 |
05/01/2021 |
3.20
|
9,000 | 2.90 | 3.20 | 3.20 | 0 | 0 | 0 |
04/01/2021 |
2.90
|
3,500 | 2.60 | 2.90 | 2.70 | 0 | 0 | 0 |
31/12/2020 |
2.60
|
81,300 | 2.30 | 2.60 | 2.40 | 0 | 0 | 0 |
30/12/2020 |
2.30
|
29,860 | 2 | 2.30 | 2.20 | 0 | 0 | 0 |
29/12/2020 |
2
|
58,300 | 1.80 | 2 | 1.80 | 0 | 0 | 0 |
28/12/2020 |
1.80
|
45,610 | 2 | 2.30 | 1.80 | 0 | 0 | 0 |
25/12/2020 |
2
|
79,000 | 1.80 | 2 | 1.80 | 0 | 0 | 0 |
24/12/2020 |
1.80
|
40,200 | 2 | 2.10 | 1.80 | 0 | 0 | 0 |
23/12/2020 |
2
|
48,800 | 1.90 | 2.10 | 2 | 0 | 0 | 0 |
22/12/2020 |
1.90
|
35,100 | 1.90 | 2 | 1.80 | 0 | 0 | 0 |
21/12/2020 |
1.90
|
166,250 | 1.70 | 1.90 | 1.70 | 0 | 0 | 0 |
18/12/2020 |
1.70
|
4,300 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
17/12/2020 |
1.80
|
57,600 | 1.70 | 1.80 | 1.80 | 0 | 0 | 0 |
16/12/2020 |
1.70
|
51,109 | 1.70 | 1.90 | 1.70 | 0 | 0 | 0 |
15/12/2020 |
1.70
|
40,050 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
14/12/2020 |
1.80
|
25,610 | 1.90 | 1.90 | 1.70 | 0 | 0 | 0 |
11/12/2020 |
1.90
|
53,900 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
10/12/2020 |
1.80
|
45,900 | 1.90 | 1.90 | 1.80 | 0 | 1,100 | -0.0 |
09/12/2020 |
1.90
|
8,850 | 1.80 | 2 | 1.70 | 0 | 0 | 0 |
08/12/2020 |
1.80
|
45,600 | 1.90 | 2 | 1.80 | 0 | 0 | 0 |
07/12/2020 |
1.90
|
263,200 | 1.80 | 1.90 | 1.70 | 1,000 | 0 | 0.0 |
04/12/2020 |
1.80
|
25,700 | 1.60 | 1.80 | 1.70 | 0 | 600 | -0.0 |
03/12/2020 |
1.60
|
16,400 | 1.70 | 1.80 | 1.60 | 100 | 0 | 0.0 |
02/12/2020 |
1.70
|
73,500 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
01/12/2020 |
1.70
|
38,100 | 1.80 | 1.80 | 1.60 | 0 | 0 | 0 |
30/11/2020 |
1.80
|
40,600 | 1.70 | 1.80 | 1.80 | 0 | 0 | 0 |
27/11/2020 |
1.70
|
47,300 | 1.60 | 1.80 | 1.70 | 100 | 1,000 | -0.0 |
26/11/2020 |
1.60
|
53,500 | 1.60 | 1.60 | 1.50 | 100 | 1,000 | -0.0 |
25/11/2020 |
1.60
|
85,300 | 1.80 | 1.80 | 1.60 | 0 | 0 | 0 |
24/11/2020 |
1.80
|
20,500 | 1.70 | 1.90 | 1.70 | 0 | 0 | 0 |
23/11/2020 |
1.70
|
34,600 | 1.90 | 1.90 | 1.70 | 0 | 1,100 | 0 |
20/11/2020 |
1.90
|
116,300 | 2.10 | 2.20 | 1.80 | 0 | 0 | 0 |
19/11/2020 |
2.10
|
83,100 | 1.90 | 2.10 | 2 | 1,000 | 0 | 0.0 |
18/11/2020 |
1.90
|
192,330 | 1.70 | 1.90 | 1.70 | 1,100 | 0 | 0.0 |
17/11/2020 |
1.70
|
104,600 | 1.50 | 1.70 | 1.50 | 0 | 0 | 0 |
16/11/2020 |
1.50
|
71,400 | 1.70 | 1.70 | 1.50 | 0 | 3,000 | -0.0 |
13/11/2020 |
1.70
|
96,700 | 1.80 | 1.80 | 1.60 | 0 | 0 | 0 |
12/11/2020 |
1.80
|
321,510 | 1.60 | 1.80 | 1.70 | 0 | 0 | 0 |
11/11/2020 |
1.60
|
89,600 | 1.40 | 1.60 | 1.50 | 3,000 | 0 | 0.0 |
10/11/2020 |
1.40
|
1,000 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
09/11/2020 |
1.50
|
1,000 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
06/11/2020 |
1.50
|
18,700 | 1.40 | 1.50 | 1.40 | 0 | 0 | 0 |
05/11/2020 |
1.40
|
8,000 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
04/11/2020 |
1.40
|
29,600 | 1.30 | 1.40 | 1.40 | 0 | 0 | 0 |
03/11/2020 |
1.30
|
100 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
02/11/2020 |
1.40
|
1,100 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
30/10/2020 |
1.40
|
1,400 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
29/10/2020 |
1.40
|
52,600 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
28/10/2020 |
1.30
|
5,600 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
27/10/2020 |
1.40
|
1,000 | 1.30 | 1.40 | 1.40 | 0 | 0 | 0 |
26/10/2020 |
1.30
|
24,500 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
23/10/2020 |
1.30
|
90,500 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
22/10/2020 |
1.40
|
1,900 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
21/10/2020 |
1.30
|
13,900 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
20/10/2020 |
1.30
|
15,900 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
19/10/2020 |
1.30
|
25,600 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
16/10/2020 |
1.30
|
2,200 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
15/10/2020 |
1.30
|
21,100 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
14/10/2020 |
1.30
|
6,600 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
13/10/2020 |
1.30
|
5,500 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
12/10/2020 |
1.40
|
7,100 | 1.40 | 1.40 | 1.20 | 0 | 0 | 0 |
09/10/2020 |
1.40
|
18,310 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
08/10/2020 |
1.40
|
49,510 | 1.40 | 1.40 | 1.20 | 0 | 0 | 0 |
07/10/2020 |
1.40
|
13,110 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
06/10/2020 |
1.30
|
17,800 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
05/10/2020 |
1.30
|
252,000 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
02/10/2020 |
1.30
|
40,600 | 1.40 | 1.40 | 1.20 | 0 | 0 | 0 |
01/10/2020 |
1.40
|
7,500 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
30/09/2020 |
1.40
|
5,000 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
29/09/2020 |
1.40
|
400 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
28/09/2020 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
25/09/2020 |
1.40
|
200 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
24/09/2020 |
1.40
|
1,000 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
23/09/2020 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
22/09/2020 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
21/09/2020 |
1.40
|
31,200 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
18/09/2020 |
1.50
|
700 | 1.40 | 1.50 | 1.40 | 0 | 0 | 0 |