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) |
-2.09 | -20.34% | 4,478,400 | 12,400 | 0.1 |
8
10.80
8.20
|
2 tháng
(2024-07-22) |
0.18 | 2.30% | 7,524,600 | 20,400 | 0.2 |
7.34
10.80
8.20
|
3 tháng
(2024-06-24) |
0.18 | 2.30% | 10,008,900 | 18,100 | 0.1 |
7.34
10.80
8.20
|
6 tháng
(2024-03-25) |
0.86 | 11.71% | 14,165,800 | 44,000 | 0.3 |
6.41
10.80
8.20
|
12 tháng
(2023-09-26) |
1.03 | 14.34% | 21,629,500 | 51,400 | 0.4 |
5.32
10.80
8.20
|
24 tháng
(2022-10-03) |
3.31 | 67.56% | 45,818,462 | 54,700 | 0.4 |
3.97
10.80
8.20
|
36 tháng
(2021-10-06) |
-1.33 | -14% | 85,419,266 | 52,700 | 0.4 |
3.97
15.19
8.20
|
60 tháng
(2019-10-17) |
6.51 | 385.93% | 116,997,605 | -178,100 | -0.3 |
1.52
15.19
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
3.71
|
51,000 | 4.05 | 4.05 | 3.71 | 0 | 0 | 0 |
05/02/2021 |
4.05
|
41,610 | 4.13 | 4.13 | 3.97 | 0 | 0 | 0 |
04/02/2021 |
4.13
|
22,807 | 4.13 | 4.39 | 4.13 | 0 | 0 | 0 |
03/02/2021 |
4.13
|
35,805 | 3.80 | 4.13 | 3.63 | 0 | 0 | 0 |
02/02/2021 |
3.80
|
46,707 | 3.97 | 3.97 | 3.63 | 0 | 0 | 0 |
01/02/2021 |
3.97
|
27,700 | 4.39 | 4.39 | 3.97 | 0 | 0 | 0 |
29/01/2021 |
4.39
|
139,537 | 4.05 | 4.39 | 3.71 | 0 | 0 | 0 |
28/01/2021 |
4.05
|
2,100 | 4.47 | 4.47 | 4.05 | 0 | 0 | 0 |
27/01/2021 |
4.47
|
87,500 | 4.89 | 4.89 | 4.47 | 1,200 | 0 | 0.0 |
26/01/2021 |
4.89
|
140,620 | 5.40 | 5.40 | 4.89 | 0 | 0 | 0 |
25/01/2021 |
5.40
|
194,828 | 5.82 | 5.82 | 5.32 | 0 | 0 | 0 |
22/01/2021 |
5.82
|
171,000 | 5.32 | 5.82 | 5.48 | 0 | 0 | 0 |
21/01/2021 |
5.32
|
63,900 | 4.89 | 5.32 | 4.98 | 0 | 0 | 0 |
20/01/2021 |
4.89
|
439,900 | 4.81 | 4.89 | 4.39 | 0 | 0 | 0 |
19/01/2021 |
4.81
|
208,300 | 5.15 | 5.65 | 4.64 | 3,800 | 0 | 0.0 |
18/01/2021 |
5.15
|
95,087 | 4.72 | 5.15 | 4.72 | 0 | 0 | 0 |
15/01/2021 |
4.72
|
229,710 | 4.30 | 4.72 | 4.47 | 0 | 0 | 0 |
14/01/2021 |
4.30
|
167,700 | 4.13 | 4.39 | 3.88 | 0 | 0 | 0 |
13/01/2021 |
4.13
|
293,987 | 3.97 | 4.30 | 3.97 | 0 | 0 | 0 |
12/01/2021 |
3.97
|
78,300 | 4.22 | 4.22 | 3.80 | 0 | 0 | 0 |
11/01/2021 |
4.22
|
141,100 | 4.13 | 4.30 | 4.05 | 0 | 0 | 0 |
08/01/2021 |
4.13
|
293,015 | 3.88 | 4.22 | 3.88 | 0 | 0 | 0 |
07/01/2021 |
3.88
|
197,600 | 3.63 | 3.88 | 3.54 | 0 | 0 | 0 |
06/01/2021 |
3.63
|
76,210 | 3.46 | 3.63 | 3.46 | 0 | 0 | 0 |
05/01/2021 |
3.46
|
39,000 | 3.63 | 3.71 | 3.37 | 0 | 0 | 0 |
04/01/2021 |
3.63
|
139,900 | 3.37 | 3.71 | 3.37 | 0 | 25,000 | -0.1 |
31/12/2020 |
3.37
|
19,700 | 3.37 | 3.46 | 3.21 | 500 | 2,200 | -0.0 |
30/12/2020 |
3.37
|
50,800 | 3.54 | 3.54 | 3.37 | 0 | 0 | 0 |
29/12/2020 |
3.54
|
240,100 | 3.80 | 3.80 | 3.46 | 0 | 0 | 0 |
28/12/2020 |
3.80
|
85,915 | 3.88 | 4.05 | 3.71 | 0 | 0 | 0 |
25/12/2020 |
3.88
|
89,713 | 3.63 | 3.88 | 3.29 | 0 | 0 | 0 |
24/12/2020 |
3.63
|
224,280 | 3.97 | 4.30 | 3.63 | 0 | 10,000 | -0.0 |
23/12/2020 |
3.97
|
206,708 | 3.71 | 4.05 | 3.80 | 100 | 10,000 | -0.0 |
22/12/2020 |
3.71
|
287,200 | 3.37 | 3.71 | 3.54 | 0 | 26,000 | -0.1 |
21/12/2020 |
3.37
|
150,853 | 3.12 | 3.37 | 3.12 | 0 | 14,000 | -0.1 |
18/12/2020 |
3.12
|
149,607 | 3.37 | 3.46 | 3.04 | 0 | 0 | 0 |
17/12/2020 |
3.37
|
194,500 | 3.12 | 3.37 | 3.29 | 0 | 0 | 0 |
16/12/2020 |
3.12
|
179,178 | 2.87 | 3.12 | 2.87 | 0 | 15,000 | -0.1 |
15/12/2020 |
2.87
|
80,800 | 2.62 | 2.87 | 2.78 | 0 | 0 | 0 |
14/12/2020 |
2.62
|
38,200 | 2.45 | 2.62 | 2.53 | 0 | 0 | 0 |
11/12/2020 |
2.45
|
99,500 | 2.62 | 2.87 | 2.36 | 0 | 0 | 0 |
10/12/2020 |
2.62
|
94,310 | 2.45 | 2.62 | 2.62 | 0 | 10,000 | -0.0 |
09/12/2020 |
2.45
|
69,840 | 2.28 | 2.45 | 2.45 | 0 | 0 | 0 |
08/12/2020 |
2.28
|
236,034 | 2.11 | 2.28 | 2.19 | 0 | 10,000 | -0.0 |
07/12/2020 |
2.11
|
239,201 | 1.94 | 2.11 | 1.94 | 0 | 30,000 | -0.1 |
04/12/2020 |
1.94
|
198,200 | 1.77 | 1.94 | 1.86 | 0 | 60,800 | -0.1 |
03/12/2020 |
1.77
|
15,400 | 1.77 | 1.86 | 1.77 | 0 | 0 | 0 |
02/12/2020 |
1.77
|
200 | 1.77 | 1.77 | 1.69 | 0 | 0 | 0 |
01/12/2020 |
1.77
|
200 | 1.77 | 1.86 | 1.77 | 0 | 0 | 0 |
30/11/2020 |
1.77
|
100 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 |
27/11/2020 |
1.77
|
0 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 |
26/11/2020 |
1.77
|
200 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 |
25/11/2020 |
1.77
|
0 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 |
24/11/2020 |
1.77
|
100 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 |
23/11/2020 |
1.77
|
7,200 | 1.86 | 1.86 | 1.77 | 0 | 0 | 0 |
20/11/2020 |
1.86
|
2,005 | 1.77 | 1.86 | 1.86 | 0 | 0 | 0 |
19/11/2020 |
1.77
|
0 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 |
18/11/2020 |
1.77
|
10,300 | 1.86 | 1.86 | 1.77 | 0 | 0 | 0 |
17/11/2020 |
1.86
|
31,400 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 |
16/11/2020 |
1.86
|
7 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 |
13/11/2020 |
1.86
|
1,000 | 1.77 | 1.86 | 1.86 | 0 | 0 | 0 |
12/11/2020 |
1.77
|
100 | 1.86 | 1.86 | 1.77 | 0 | 0 | 0 |
11/11/2020 |
1.86
|
200 | 1.86 | 1.86 | 1.77 | 0 | 0 | 0 |
10/11/2020 |
1.86
|
200 | 1.77 | 1.86 | 1.86 | 0 | 0 | 0 |
09/11/2020 |
1.77
|
0 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 |
06/11/2020 |
1.77
|
0 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 |
05/11/2020 |
1.77
|
14,300 | 1.86 | 1.86 | 1.77 | 0 | 0 | 0 |
04/11/2020 |
1.86
|
1,700 | 1.77 | 1.86 | 1.77 | 0 | 0 | 0 |
03/11/2020 |
1.77
|
1,100 | 1.77 | 1.77 | 1.69 | 0 | 0 | 0 |
02/11/2020 |
1.77
|
700 | 1.69 | 1.77 | 1.77 | 0 | 0 | 0 |
30/10/2020 |
1.69
|
1,000 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 |
29/10/2020 |
1.69
|
1,000 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 |
28/10/2020 |
1.69
|
200 | 1.77 | 1.77 | 1.69 | 0 | 0 | 0 |
27/10/2020 |
1.77
|
300 | 1.77 | 1.86 | 1.77 | 0 | 0 | 0 |
26/10/2020 |
1.77
|
9,200 | 1.86 | 1.86 | 1.69 | 0 | 0 | 0 |
23/10/2020 |
1.86
|
19,000 | 1.77 | 1.86 | 1.69 | 0 | 0 | 0 |
22/10/2020 |
1.77
|
3,800 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 |
21/10/2020 |
1.77
|
8,500 | 1.94 | 1.94 | 1.77 | 0 | 0 | 0 |
20/10/2020 |
1.94
|
0 | 1.94 | 1.94 | 1.94 | 0 | 0 | 0 |
19/10/2020 |
1.94
|
0 | 1.94 | 1.94 | 1.94 | 0 | 0 | 0 |
16/10/2020 |
1.94
|
0 | 1.94 | 1.94 | 1.94 | 0 | 0 | 0 |
15/10/2020 |
1.94
|
2,000 | 1.86 | 1.94 | 1.94 | 0 | 0 | 0 |
14/10/2020 |
1.86
|
1,700 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 |
13/10/2020 |
1.86
|
2,000 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 |
12/10/2020 |
1.86
|
1,000 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 |
09/10/2020 |
1.86
|
3,000 | 1.94 | 1.94 | 1.86 | 0 | 0 | 0 |
08/10/2020 |
1.94
|
0 | 1.94 | 1.94 | 1.94 | 0 | 0 | 0 |
07/10/2020 |
1.94
|
0 | 1.94 | 1.94 | 1.94 | 0 | 0 | 0 |
06/10/2020 |
1.94
|
4,300 | 1.86 | 1.94 | 1.94 | 0 | 0 | 0 |
05/10/2020 |
1.86
|
100 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 |
02/10/2020 |
1.86
|
2,700 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 |
01/10/2020 |
1.86
|
47,000 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 |
30/09/2020 |
1.86
|
24,000 | 1.94 | 1.94 | 1.86 | 0 | 0 | 0 |
29/09/2020 |
1.94
|
1,100 | 1.94 | 1.94 | 1.77 | 0 | 0 | 0 |
28/09/2020 |
1.94
|
13,800 | 1.86 | 1.94 | 1.77 | 0 | 0 | 0 |
25/09/2020 |
1.86
|
300 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 |
24/09/2020 |
1.86
|
0 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 |
23/09/2020 |
1.86
|
14,400 | 1.86 | 1.86 | 1.77 | 1,900 | 0 | 0.0 |
22/09/2020 |
1.86
|
7,000 | 1.77 | 1.86 | 1.86 | 0 | 0 | 0 |
21/09/2020 |
1.77
|
5,302 | 1.86 | 1.86 | 1.69 | 0 | 0 | 0 |