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) |
-0.20 | -3.64% | 137,900 | 0 | 0 |
5.10
5.70
5.10
|
2 tháng
(2024-07-22) |
-0.90 | -14.52% | 375,600 | 0 | 0 |
5.10
6.40
5.10
|
3 tháng
(2024-06-21) |
-0.40 | -7.02% | 589,300 | 0 | 0 |
5.10
7.20
5.10
|
6 tháng
(2024-03-25) |
-3 | -36.14% | 1,858,100 | 15,700 | 0.1 |
5.10
8.50
5.10
|
12 tháng
(2023-09-25) |
-3.70 | -41.11% | 3,708,200 | 43,000 | 0.5 |
5
9
5.10
|
24 tháng
(2022-09-30) |
0.30 | 6% | 8,124,675 | 48,900 | 0.5 |
2.70
10.60
5.10
|
36 tháng
(2021-10-05) |
-0.80 | -13.11% | 18,846,793 | 45,030 | 0.5 |
2.70
10.70
5.10
|
60 tháng
(2019-10-16) |
1.40 | 35.90% | 37,443,872 | 49,130 | 0.6 |
1.40
10.70
5.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2021 |
3.80
|
5,500 | 3.80 | 3.80 | 3.70 | 100 | 0 | 0.0 |
04/02/2021 |
3.80
|
24,000 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
03/02/2021 |
3.80
|
10,500 | 3.70 | 3.90 | 3.40 | 0 | 0 | 0 |
02/02/2021 |
3.70
|
33,500 | 3.80 | 3.90 | 3.50 | 0 | 0 | 0 |
01/02/2021 |
3.80
|
108,100 | 3.60 | 3.90 | 3.30 | 0 | 0 | 0 |
29/01/2021 |
3.60
|
9,300 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
28/01/2021 |
3.30
|
8,400 | 3.60 | 3.80 | 3.30 | 0 | 0 | 0 |
27/01/2021 |
3.60
|
24,100 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
26/01/2021 |
3.90
|
19,100 | 3.90 | 4 | 3.60 | 0 | 0 | 0 |
25/01/2021 |
3.90
|
2,760 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
22/01/2021 |
3.80
|
11,900 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
21/01/2021 |
3.90
|
55,600 | 4 | 4 | 3.90 | 0 | 0 | 0 |
20/01/2021 |
4
|
16,300 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
19/01/2021 |
3.80
|
18,610 | 3.80 | 4 | 3.60 | 0 | 0 | 0 |
18/01/2021 |
3.80
|
39,123 | 4 | 4 | 3.80 | 0 | 0 | 0 |
15/01/2021 |
4
|
51,400 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
14/01/2021 |
4
|
8,900 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
13/01/2021 |
4
|
28,610 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
12/01/2021 |
3.90
|
136,500 | 3.90 | 4.20 | 3.60 | 0 | 0 | 0 |
11/01/2021 |
3.90
|
29,900 | 4 | 4 | 3.80 | 0 | 0 | 0 |
08/01/2021 |
4
|
198,220 | 4 | 4.40 | 4 | 0 | 0 | 0 |
07/01/2021 |
4
|
172,500 | 3.70 | 4 | 4 | 0 | 0 | 0 |
06/01/2021 |
3.70
|
125,600 | 3.40 | 3.70 | 3.50 | 0 | 0 | 0 |
05/01/2021 |
3.40
|
65,600 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
04/01/2021 |
3.60
|
16,800 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
31/12/2020 |
3.60
|
954,200 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
30/12/2020 |
3.80
|
77,400 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
29/12/2020 |
3.80
|
17,810 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
28/12/2020 |
3.80
|
56,602 | 3.80 | 4 | 3.50 | 0 | 0 | 0 |
25/12/2020 |
3.80
|
40,421 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
24/12/2020 |
3.90
|
39,180 | 4.10 | 4.20 | 3.70 | 0 | 0 | 0 |
23/12/2020 |
4.10
|
60,558 | 4 | 4.20 | 3.80 | 0 | 0 | 0 |
22/12/2020 |
4
|
119,700 | 4.20 | 4.50 | 3.80 | 0 | 0 | 0 |
21/12/2020 |
4.20
|
174,450 | 3.90 | 4.20 | 4.10 | 0 | 0 | 0 |
18/12/2020 |
3.90
|
181,439 | 3.60 | 3.90 | 3.90 | 0 | 0 | 0 |
17/12/2020 |
3.60
|
377,570 | 3.30 | 3.60 | 3.50 | 0 | 0 | 0 |
16/12/2020 |
3.30
|
16,400 | 3 | 3.30 | 3.30 | 0 | 0 | 0 |
15/12/2020 |
3
|
54,300 | 2.80 | 3 | 2.90 | 0 | 0 | 0 |
14/12/2020 |
2.80
|
475,999 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
11/12/2020 |
2.60
|
368,200 | 2.50 | 2.70 | 2.50 | 0 | 0 | 0 |
10/12/2020 |
2.50
|
100 | 2.30 | 2.50 | 2.50 | 0 | 0 | 0 |
09/12/2020 |
2.30
|
8,100 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
08/12/2020 |
2.40
|
500 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
07/12/2020 |
2.60
|
44,510 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
04/12/2020 |
2.60
|
109,700 | 2.50 | 2.60 | 2.30 | 0 | 0 | 0 |
03/12/2020 |
2.50
|
27,700 | 2.30 | 2.50 | 2.20 | 0 | 0 | 0 |
02/12/2020 |
2.30
|
16,200 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
01/12/2020 |
2.20
|
42,100 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
30/11/2020 |
2.40
|
9,700 | 2.30 | 2.50 | 2.30 | 0 | 0 | 0 |
27/11/2020 |
2.30
|
58,500 | 2.10 | 2.30 | 1.90 | 0 | 0 | 0 |
26/11/2020 |
2.10
|
6,400 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
25/11/2020 |
2.20
|
2,700 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
24/11/2020 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 |
23/11/2020 |
2.10
|
3,100 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
20/11/2020 |
2.20
|
6,500 | 2.10 | 2.20 | 2.20 | 0 | 0 | 0 |
19/11/2020 |
2.10
|
5,800 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
18/11/2020 |
2.20
|
6,100 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
17/11/2020 |
2.20
|
5,400 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
16/11/2020 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
13/11/2020 |
2.40
|
100 | 2.20 | 2.40 | 2.40 | 0 | 0 | 0 |
12/11/2020 |
2.20
|
7,100 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
11/11/2020 |
2.40
|
7,100 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
10/11/2020 |
2.50
|
10,100 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
09/11/2020 |
2.40
|
2,900 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
06/11/2020 |
2.30
|
10,500 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
05/11/2020 |
2.40
|
2,400 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
04/11/2020 |
2.40
|
1,000 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
03/11/2020 |
2.40
|
4,300 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
02/11/2020 |
2.40
|
45,000 | 2.20 | 2.40 | 2.20 | 0 | 0 | 0 |
30/10/2020 |
2.20
|
4,400 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
29/10/2020 |
2.20
|
78,700 | 2.20 | 2.40 | 2.20 | 0 | 0 | 0 |
28/10/2020 |
2.20
|
91,000 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
27/10/2020 |
2.20
|
93,000 | 2.10 | 2.30 | 2 | 0 | 0 | 0 |
26/10/2020 |
2.10
|
61,600 | 2 | 2.20 | 2 | 0 | 0 | 0 |
23/10/2020 |
2
|
70,600 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
22/10/2020 |
2.10
|
25,400 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
21/10/2020 |
2.10
|
16,300 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
20/10/2020 |
2.10
|
69,200 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
19/10/2020 |
2.20
|
28,600 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
16/10/2020 |
2.20
|
24,200 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
15/10/2020 |
2.20
|
100 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
14/10/2020 |
2.20
|
37,400 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
13/10/2020 |
2.30
|
14,210 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
12/10/2020 |
2.20
|
24,400 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
09/10/2020 |
2.20
|
87,600 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
08/10/2020 |
2.20
|
40,800 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
07/10/2020 |
2.20
|
79,700 | 2.10 | 2.30 | 2 | 0 | 0 | 0 |
06/10/2020 |
2.10
|
71,230 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
05/10/2020 |
2.10
|
8,810 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
02/10/2020 |
2.10
|
122,700 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
01/10/2020 |
2.20
|
164,550 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
30/09/2020 |
2.30
|
34,330 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
29/09/2020 |
2.30
|
101,700 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
28/09/2020 |
2.30
|
37,000 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
25/09/2020 |
2.30
|
124,790 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
24/09/2020 |
2.50
|
108,670 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
23/09/2020 |
2.50
|
299,400 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
22/09/2020 |
2.40
|
159,100 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
21/09/2020 |
2.40
|
34,120 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
18/09/2020 |
2.40
|
62,200 | 2.20 | 2.40 | 2.20 | 100 | 400 | -0.0 |