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) |
-0.04 | -1.46% | 884,700 | 6,000 | 0.0 |
2.66
2.79
2.70
|
2 tháng
(2024-07-22) |
-0.24 | -8.16% | 2,445,000 | 5,000 | 0.0 |
2.58
2.94
2.70
|
3 tháng
(2024-06-21) |
-0.43 | -13.74% | 7,770,200 | 9,000 | 0.0 |
2.58
3.52
2.70
|
6 tháng
(2024-03-25) |
-0.24 | -8.16% | 23,319,800 | 9,100 | 0.0 |
2.58
3.52
2.70
|
12 tháng
(2023-09-25) |
-0.60 | -18.18% | 33,441,000 | 4,000 | -0.0 |
2.58
3.52
2.70
|
24 tháng
(2022-09-30) |
-2.01 | -42.68% | 91,803,200 | -52,804 | -0.1 |
2.04
4.71
2.70
|
36 tháng
(2021-10-05) |
-4.27 | -61.26% | 300,374,900 | -812,011 | -5.7 |
2.04
15
2.70
|
60 tháng
(2019-10-16) |
0.29 | 12.17% | 541,507,680 | -955,001 | -3.3 |
1.74
15
2.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
3.70
|
230,400 | 3.77 | 3.77 | 3.58 | 0 | 0 | 0 |
05/02/2021 |
3.77
|
1,502,000 | 3.57 | 3.78 | 3.56 | 0 | 0 | 0 |
04/02/2021 |
3.57
|
254,800 | 3.60 | 3.62 | 3.57 | 0 | 0 | 0 |
03/02/2021 |
3.60
|
371,700 | 3.55 | 3.60 | 3.50 | 0 | 0 | 0 |
02/02/2021 |
3.55
|
291,000 | 3.38 | 3.55 | 3.38 | 0 | 0 | 0 |
01/02/2021 |
3.38
|
488,800 | 3.56 | 3.59 | 3.38 | 0 | 0 | 0 |
29/01/2021 |
3.56
|
286,400 | 3.36 | 3.57 | 3.13 | 0 | 0 | 0 |
28/01/2021 |
3.36
|
1,268,700 | 3.61 | 3.61 | 3.36 | 0 | 0 | 0 |
27/01/2021 |
3.61
|
632,300 | 3.69 | 3.69 | 3.50 | 0 | 0 | 0 |
26/01/2021 |
3.69
|
902,300 | 3.81 | 3.81 | 3.66 | 0 | 0 | 0 |
25/01/2021 |
3.81
|
897,000 | 3.60 | 3.85 | 3.52 | 0 | 0 | 0 |
22/01/2021 |
3.60
|
1,191,100 | 3.64 | 3.68 | 3.50 | 0 | 88,200 | -0.3 |
21/01/2021 |
3.64
|
1,290,900 | 3.59 | 3.79 | 3.56 | 0 | 0 | 0 |
20/01/2021 |
3.59
|
1,502,200 | 3.75 | 3.76 | 3.49 | 0 | 2,300 | -0.0 |
19/01/2021 |
3.75
|
1,202,900 | 3.98 | 4.05 | 3.71 | 100 | 0 | 0.0 |
18/01/2021 |
3.98
|
602,100 | 3.96 | 4.10 | 3.80 | 0 | 0 | 0 |
15/01/2021 |
3.96
|
557,300 | 3.75 | 3.99 | 3.80 | 0 | 3,100 | -0.0 |
14/01/2021 |
3.75
|
1,313,300 | 3.51 | 3.75 | 3.51 | 0 | 23,200 | -0.1 |
13/01/2021 |
3.51
|
1,683,100 | 3.31 | 3.54 | 3.15 | 0 | 15,000 | -0.1 |
12/01/2021 |
3.31
|
463,400 | 3.22 | 3.32 | 3.27 | 0 | 10,000 | -0.0 |
11/01/2021 |
3.22
|
875,800 | 3.08 | 3.25 | 3.02 | 0 | 0 | 0 |
08/01/2021 |
3.08
|
467,800 | 3.08 | 3.08 | 2.96 | 0 | 0 | 0 |
07/01/2021 |
3.08
|
669,000 | 3.16 | 3.16 | 2.99 | 0 | 0 | 0 |
06/01/2021 |
3.16
|
453,700 | 3.19 | 3.22 | 3.15 | 100 | 0 | 0.0 |
05/01/2021 |
3.19
|
300,000 | 3.14 | 3.20 | 3.14 | 0 | 0 | 0 |
04/01/2021 |
3.14
|
1,347,500 | 2.94 | 3.14 | 2.95 | 0 | 20,000 | -0.1 |
31/12/2020 |
2.94
|
274,370 | 2.94 | 2.95 | 2.92 | 0 | 0 | 0 |
30/12/2020 |
2.94
|
363,140 | 2.91 | 2.98 | 2.91 | 0 | 0 | 0 |
29/12/2020 |
2.91
|
480,060 | 2.95 | 2.95 | 2.87 | 0 | 0 | 0 |
28/12/2020 |
2.95
|
451,760 | 2.94 | 2.98 | 2.91 | 0 | 0 | 0 |
25/12/2020 |
2.94
|
491,990 | 2.83 | 2.95 | 2.72 | 0 | 0 | 0 |
24/12/2020 |
2.83
|
618,400 | 2.89 | 2.98 | 2.69 | 0 | 0 | 0 |
23/12/2020 |
2.89
|
930,810 | 2.75 | 2.90 | 2.76 | 0 | 0 | 0 |
22/12/2020 |
2.75
|
535,780 | 2.70 | 2.75 | 2.68 | 0 | 0 | 0 |
21/12/2020 |
2.70
|
357,010 | 2.62 | 2.71 | 2.65 | 0 | 0 | 0 |
18/12/2020 |
2.62
|
175,490 | 2.65 | 2.67 | 2.55 | 0 | 0 | 0 |
17/12/2020 |
2.65
|
58,460 | 2.68 | 2.68 | 2.58 | 0 | 0 | 0 |
16/12/2020 |
2.68
|
519,330 | 2.57 | 2.70 | 2.60 | 1,300 | 0 | 0.0 |
15/12/2020 |
2.57
|
66,500 | 2.55 | 2.57 | 2.54 | 0 | 16,980 | -0.0 |
14/12/2020 |
2.55
|
109,850 | 2.54 | 2.55 | 2.51 | 0 | 0 | 0 |
11/12/2020 |
2.54
|
146,300 | 2.54 | 2.56 | 2.50 | 0 | 0 | 0 |
10/12/2020 |
2.54
|
92,020 | 2.55 | 2.55 | 2.51 | 0 | 0 | 0 |
09/12/2020 |
2.55
|
71,160 | 2.54 | 2.57 | 2.50 | 0 | 0 | 0 |
08/12/2020 |
2.54
|
70,980 | 2.57 | 2.62 | 2.54 | 0 | 0 | 0 |
07/12/2020 |
2.57
|
206,280 | 2.43 | 2.59 | 2.43 | 16,980 | 35,650 | -0.0 |
04/12/2020 |
2.43
|
26,690 | 2.42 | 2.44 | 2.40 | 0 | 0 | 0 |
03/12/2020 |
2.42
|
96,950 | 2.37 | 2.44 | 2.34 | 0 | 0 | 0 |
02/12/2020 |
2.37
|
31,040 | 2.37 | 2.38 | 2.34 | 0 | 0 | 0 |
01/12/2020 |
2.37
|
80,110 | 2.38 | 2.39 | 2.35 | 0 | 0 | 0 |
30/11/2020 |
2.38
|
57,170 | 2.37 | 2.39 | 2.35 | 0 | 0 | 0 |
27/11/2020 |
2.37
|
132,080 | 2.38 | 2.38 | 2.34 | 0 | 0 | 0 |
26/11/2020 |
2.38
|
68,060 | 2.37 | 2.38 | 2.32 | 0 | 20,000 | -0.0 |
25/11/2020 |
2.37
|
93,750 | 2.40 | 2.40 | 2.32 | 0 | 0 | 0 |
24/11/2020 |
2.40
|
76,190 | 2.42 | 2.42 | 2.30 | 0 | 0 | 0 |
23/11/2020 |
2.42
|
81,870 | 2.41 | 2.42 | 2.37 | 0 | 0 | 0 |
20/11/2020 |
2.41
|
354,770 | 2.37 | 2.44 | 2.22 | 0 | 0 | 0 |
19/11/2020 |
2.37
|
159,500 | 2.32 | 2.37 | 2.28 | 0 | 0 | 0 |
18/11/2020 |
2.32
|
113,090 | 2.37 | 2.37 | 2.32 | 0 | 0 | 0 |
17/11/2020 |
2.37
|
89,960 | 2.33 | 2.37 | 2.31 | 0 | 0 | 0 |
16/11/2020 |
2.33
|
18,530 | 2.37 | 2.40 | 2.32 | 0 | 0 | 0 |
13/11/2020 |
2.37
|
124,890 | 2.35 | 2.37 | 2.30 | 0 | 0 | 0 |
12/11/2020 |
2.35
|
116,960 | 2.41 | 2.42 | 2.33 | 0 | 0 | 0 |
11/11/2020 |
2.41
|
97,010 | 2.43 | 2.43 | 2.36 | 0 | 0 | 0 |
10/11/2020 |
2.43
|
164,810 | 2.36 | 2.44 | 2.36 | 0 | 0 | 0 |
09/11/2020 |
2.36
|
73,330 | 2.41 | 2.42 | 2.36 | 0 | 0 | 0 |
06/11/2020 |
2.41
|
32,020 | 2.41 | 2.41 | 2.39 | 0 | 0 | 0 |
05/11/2020 |
2.41
|
187,170 | 2.43 | 2.43 | 2.39 | 0 | 0 | 0 |
04/11/2020 |
2.43
|
111,240 | 2.45 | 2.48 | 2.40 | 0 | 0 | 0 |
03/11/2020 |
2.45
|
16,740 | 2.44 | 2.46 | 2.44 | 0 | 0 | 0 |
02/11/2020 |
2.44
|
51,970 | 2.38 | 2.48 | 2.35 | 0 | 0 | 0 |
30/10/2020 |
2.38
|
83,920 | 2.47 | 2.47 | 2.35 | 0 | 0 | 0 |
29/10/2020 |
2.47
|
61,740 | 2.40 | 2.48 | 2.35 | 0 | 0 | 0 |
28/10/2020 |
2.40
|
256,090 | 2.51 | 2.51 | 2.40 | 0 | 0 | 0 |
27/10/2020 |
2.51
|
150,430 | 2.59 | 2.59 | 2.50 | 0 | 20,000 | -0.1 |
26/10/2020 |
2.59
|
105,690 | 2.63 | 2.63 | 2.56 | 0 | 1,960 | -0.0 |
23/10/2020 |
2.63
|
82,170 | 2.66 | 2.66 | 2.63 | 0 | 0 | 0 |
22/10/2020 |
2.66
|
113,810 | 2.63 | 2.66 | 2.62 | 0 | 0 | 0 |
21/10/2020 |
2.63
|
92,870 | 2.67 | 2.67 | 2.60 | 0 | 0 | 0 |
20/10/2020 |
2.67
|
24,020 | 2.67 | 2.67 | 2.63 | 0 | 0 | 0 |
19/10/2020 |
2.67
|
55,230 | 2.60 | 2.69 | 2.62 | 11,960 | 0 | 0.0 |
16/10/2020 |
2.60
|
55,830 | 2.63 | 2.64 | 2.58 | 0 | 0 | 0 |
15/10/2020 |
2.63
|
72,970 | 2.65 | 2.65 | 2.61 | 0 | 0 | 0 |
14/10/2020 |
2.65
|
62,020 | 2.66 | 2.69 | 2.65 | 0 | 490 | -0.0 |
13/10/2020 |
2.66
|
201,470 | 2.62 | 2.70 | 2.63 | 10,000 | 0 | 0.0 |
12/10/2020 |
2.62
|
107,990 | 2.72 | 2.76 | 2.62 | 0 | 0 | 0 |
09/10/2020 |
2.72
|
85,010 | 2.74 | 2.77 | 2.72 | 0 | 0 | 0 |
08/10/2020 |
2.74
|
75,490 | 2.78 | 2.79 | 2.74 | 0 | 0 | 0 |
07/10/2020 |
2.78
|
111,200 | 2.79 | 2.80 | 2.72 | 0 | 0 | 0 |
06/10/2020 |
2.79
|
244,380 | 2.79 | 2.80 | 2.73 | 0 | 0 | 0 |
05/10/2020 |
2.79
|
250,570 | 2.77 | 2.80 | 2.71 | 0 | 0 | 0 |
02/10/2020 |
2.77
|
265,680 | 2.78 | 2.80 | 2.71 | 0 | 0 | 0 |
01/10/2020 |
2.78
|
156,730 | 2.81 | 2.83 | 2.75 | 0 | 0 | 0 |
30/09/2020 |
2.81
|
63,800 | 2.78 | 2.81 | 2.74 | 0 | 0 | 0 |
29/09/2020 |
2.78
|
403,710 | 2.75 | 2.94 | 2.75 | 0 | 0 | 0 |
28/09/2020 |
2.75
|
95,050 | 2.75 | 2.79 | 2.74 | 0 | 0 | 0 |
25/09/2020 |
2.75
|
388,440 | 2.73 | 2.78 | 2.70 | 10,000 | 0 | 0.0 |
24/09/2020 |
2.73
|
113,500 | 2.80 | 2.82 | 2.73 | 0 | 16,540 | -0.0 |
23/09/2020 |
2.80
|
233,530 | 2.78 | 2.82 | 2.76 | 0 | 26,510 | -0.1 |
22/09/2020 |
2.78
|
86,010 | 2.81 | 2.81 | 2.77 | 0 | 0 | 0 |
21/09/2020 |
2.81
|
199,540 | 2.82 | 2.82 | 2.78 | 0 | 0 | 0 |