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) |
-0.17 | -5.01% | 674,300 | 0 | 0 |
3.22
3.40
3.22
|
2 tháng
(2024-07-22) |
-0.25 | -7.20% | 1,269,100 | -10 | -0.0 |
3.22
3.57
3.22
|
3 tháng
(2024-06-21) |
-0.31 | -8.78% | 1,808,700 | -32,810 | -0.1 |
3.22
3.57
3.22
|
6 tháng
(2024-03-25) |
-0.39 | -10.80% | 5,082,200 | -152,803 | -0.5 |
3.22
3.62
3.22
|
12 tháng
(2023-09-25) |
-0.29 | -8.26% | 11,572,800 | -167,503 | -0.6 |
3.22
3.66
3.22
|
24 tháng
(2022-09-30) |
-0.48 | -12.97% | 44,704,700 | -19,203 | 0.5 |
2.25
4.54
3.22
|
36 tháng
(2021-10-05) |
-4.42 | -57.85% | 151,865,800 | -323,089 | -1.5 |
2.25
11.70
3.22
|
60 tháng
(2019-10-16) |
0.61 | 23.37% | 288,056,150 | -250,739 | -0.6 |
2
11.70
3.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2021 |
2.67
|
117,700 | 2.61 | 2.68 | 2.57 | 0 | 0 | 0 |
04/02/2021 |
2.61
|
159,200 | 2.66 | 2.74 | 2.60 | 0 | 0 | 0 |
03/02/2021 |
2.66
|
197,900 | 2.49 | 2.66 | 2.49 | 0 | 18,000 | -0.0 |
02/02/2021 |
2.49
|
123,200 | 2.50 | 2.50 | 2.37 | 0 | 16,700 | -0.0 |
01/02/2021 |
2.50
|
164,000 | 2.68 | 2.68 | 2.50 | 0 | 0 | 0 |
29/01/2021 |
2.68
|
316,000 | 2.70 | 2.72 | 2.52 | 500 | 0 | 0.0 |
28/01/2021 |
2.70
|
108,100 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
27/01/2021 |
2.90
|
191,600 | 3 | 3 | 2.80 | 400 | 2,000 | -0.0 |
26/01/2021 |
3
|
260,600 | 3 | 3.08 | 2.86 | 0 | 9,100 | -0.0 |
25/01/2021 |
3
|
382,800 | 3.06 | 3.09 | 3 | 0 | 0 | 0 |
22/01/2021 |
3.06
|
359,700 | 3.19 | 3.22 | 3 | 600 | 0 | 0.0 |
21/01/2021 |
3.19
|
417,100 | 3.04 | 3.20 | 2.97 | 0 | 7,000 | -0.0 |
20/01/2021 |
3.04
|
344,600 | 3.21 | 3.21 | 2.99 | 0 | 0 | 0 |
19/01/2021 |
3.21
|
355,300 | 3.45 | 3.50 | 3.21 | 0 | 0 | 0 |
18/01/2021 |
3.45
|
1,100,600 | 3.29 | 3.50 | 3.12 | 0 | 0 | 0 |
15/01/2021 |
3.29
|
470,500 | 3.17 | 3.30 | 3.15 | 0 | 5,000 | -0.0 |
14/01/2021 |
3.17
|
463,000 | 3.23 | 3.26 | 3.10 | 100 | 0 | 0.0 |
13/01/2021 |
3.23
|
1,305,300 | 3.02 | 3.23 | 3.12 | 0 | 200 | -0.0 |
12/01/2021 |
3.02
|
1,029,100 | 2.83 | 3.02 | 2.79 | 0 | 0 | 0 |
11/01/2021 |
2.83
|
331,900 | 2.88 | 2.88 | 2.78 | 0 | 0 | 0 |
08/01/2021 |
2.88
|
284,800 | 2.85 | 2.88 | 2.78 | 100 | 45,000 | -0.1 |
07/01/2021 |
2.85
|
526,800 | 2.93 | 2.93 | 2.80 | 1,400 | 0 | 0.0 |
06/01/2021 |
2.93
|
165,200 | 2.90 | 2.94 | 2.85 | 0 | 0 | 0 |
05/01/2021 |
2.90
|
206,900 | 2.99 | 2.99 | 2.86 | 0 | 0 | 0 |
04/01/2021 |
2.99
|
118,400 | 2.95 | 3 | 2.90 | 700 | 0 | 0.0 |
31/12/2020 |
2.95
|
91,330 | 2.90 | 2.98 | 2.81 | 0 | 0 | 0 |
30/12/2020 |
2.90
|
275,250 | 2.80 | 2.97 | 2.75 | 0 | 0 | 0 |
29/12/2020 |
2.80
|
422,830 | 2.85 | 2.87 | 2.75 | 0 | 30 | -0 |
28/12/2020 |
2.85
|
162,380 | 2.85 | 2.89 | 2.80 | 0 | 1,480 | -0.0 |
25/12/2020 |
2.85
|
131,370 | 2.80 | 2.85 | 2.72 | 5,000 | 0 | 0.0 |
24/12/2020 |
2.80
|
166,820 | 2.81 | 2.83 | 2.62 | 2,000 | 0 | 0.0 |
23/12/2020 |
2.81
|
91,230 | 2.84 | 2.90 | 2.78 | 0 | 0 | 0 |
22/12/2020 |
2.84
|
282,060 | 2.74 | 2.86 | 2.71 | 0 | 0 | 0 |
21/12/2020 |
2.74
|
354,510 | 2.70 | 2.78 | 2.60 | 1,000 | 0 | 0.0 |
18/12/2020 |
2.70
|
190,060 | 2.68 | 2.70 | 2.65 | 0 | 0 | 0 |
17/12/2020 |
2.68
|
138,540 | 2.74 | 2.74 | 2.68 | 0 | 0 | 0 |
16/12/2020 |
2.74
|
188,910 | 2.75 | 2.76 | 2.68 | 0 | 0 | 0 |
15/12/2020 |
2.75
|
182,310 | 2.68 | 2.77 | 2.61 | 1,000 | 0 | 0.0 |
14/12/2020 |
2.68
|
123,920 | 2.67 | 2.79 | 2.66 | 0 | 0 | 0 |
11/12/2020 |
2.67
|
25,800 | 2.64 | 2.67 | 2.56 | 0 | 0 | 0 |
10/12/2020 |
2.64
|
278,060 | 2.64 | 2.73 | 2.55 | 0 | 40,000 | -0.1 |
09/12/2020 |
2.64
|
189,000 | 2.58 | 2.70 | 2.54 | 3,360 | 0 | 0.0 |
08/12/2020 |
2.58
|
117,680 | 2.60 | 2.61 | 2.52 | 1,000 | 0 | 0.0 |
07/12/2020 |
2.60
|
117,550 | 2.55 | 2.60 | 2.50 | 5,640 | 0 | 0.0 |
04/12/2020 |
2.55
|
41,040 | 2.60 | 2.60 | 2.51 | 1,000 | 0 | 0.0 |
03/12/2020 |
2.60
|
163,130 | 2.49 | 2.60 | 2.46 | 160 | 0 | 0.0 |
02/12/2020 |
2.49
|
82,910 | 2.50 | 2.55 | 2.45 | 3,480 | 0 | 0.0 |
01/12/2020 |
2.50
|
141,960 | 2.51 | 2.51 | 2.45 | 0 | 0 | 0 |
30/11/2020 |
2.51
|
84,700 | 2.54 | 2.54 | 2.48 | 0 | 0 | 0 |
27/11/2020 |
2.54
|
81,490 | 2.55 | 2.60 | 2.50 | 0 | 0 | 0 |
26/11/2020 |
2.55
|
44,740 | 2.54 | 2.55 | 2.50 | 0 | 0 | 0 |
25/11/2020 |
2.54
|
108,390 | 2.55 | 2.55 | 2.46 | 0 | 0 | 0 |
24/11/2020 |
2.55
|
406,560 | 2.57 | 2.57 | 2.45 | 0 | 0 | 0 |
23/11/2020 |
2.57
|
218,030 | 2.61 | 2.61 | 2.52 | 0 | 0 | 0 |
20/11/2020 |
2.61
|
136,570 | 2.69 | 2.70 | 2.51 | 27,340 | 50,540 | -0.1 |
19/11/2020 |
2.69
|
1,020,350 | 2.56 | 2.73 | 2.62 | 15,480 | 50,900 | -0.1 |
18/11/2020 |
2.56
|
379,010 | 2.40 | 2.56 | 2.38 | 0 | 22,000 | -0.1 |
17/11/2020 |
2.40
|
108,450 | 2.38 | 2.42 | 2.35 | 8,060 | 5,000 | 0.0 |
16/11/2020 |
2.38
|
128,730 | 2.41 | 2.44 | 2.35 | 27,490 | 0 | 0.1 |
13/11/2020 |
2.41
|
113,440 | 2.39 | 2.41 | 2.32 | 2,340 | 0 | 0.0 |
12/11/2020 |
2.39
|
235,620 | 2.34 | 2.39 | 2.32 | 0 | 0 | 0 |
11/11/2020 |
2.34
|
161,760 | 2.36 | 2.41 | 2.30 | 20,240 | 0 | 0.0 |
10/11/2020 |
2.36
|
236,640 | 2.45 | 2.45 | 2.30 | 4,930 | 0 | 0.0 |
09/11/2020 |
2.45
|
329,540 | 2.40 | 2.45 | 2.32 | 10 | 0 | 0.0 |
06/11/2020 |
2.40
|
204,240 | 2.54 | 2.54 | 2.38 | 0 | 0 | 0 |
05/11/2020 |
2.54
|
197,820 | 2.56 | 2.65 | 2.46 | 0 | 15,300 | -0.0 |
04/11/2020 |
2.56
|
1,271,430 | 2.40 | 2.56 | 2.50 | 90,000 | 5,000 | 0.2 |
03/11/2020 |
2.40
|
783,730 | 2.25 | 2.40 | 2.24 | 0 | 110 | -0.0 |
02/11/2020 |
2.25
|
101,280 | 2.25 | 2.27 | 2.23 | 0 | 0 | 0 |
30/10/2020 |
2.25
|
73,030 | 2.25 | 2.26 | 2.22 | 0 | 0 | 0 |
29/10/2020 |
2.25
|
103,250 | 2.32 | 2.32 | 2.20 | 16,750 | 0 | 0.0 |
28/10/2020 |
2.32
|
149,790 | 2.18 | 2.32 | 2.16 | 0 | 0 | 0 |
27/10/2020 |
2.18
|
56,540 | 2.18 | 2.21 | 2.18 | 0 | 0 | 0 |
26/10/2020 |
2.18
|
56,580 | 2.22 | 2.23 | 2.18 | 0 | 0 | 0 |
23/10/2020 |
2.22
|
100,500 | 2.20 | 2.22 | 2.18 | 0 | 0 | 0 |
22/10/2020 |
2.20
|
96,030 | 2.18 | 2.21 | 2.18 | 0 | 0 | 0 |
21/10/2020 |
2.18
|
72,660 | 2.19 | 2.21 | 2.17 | 0 | 0 | 0 |
20/10/2020 |
2.19
|
15,840 | 2.18 | 2.24 | 2.18 | 0 | 0 | 0 |
19/10/2020 |
2.18
|
58,230 | 2.18 | 2.18 | 2.16 | 0 | 0 | 0 |
16/10/2020 |
2.18
|
24,960 | 2.20 | 2.20 | 2.15 | 0 | 0 | 0 |
15/10/2020 |
2.20
|
244,630 | 2.18 | 2.24 | 2.16 | 0 | 16,370 | -0.0 |
14/10/2020 |
2.18
|
57,040 | 2.19 | 2.20 | 2.18 | 0 | 5,360 | -0.0 |
13/10/2020 |
2.19
|
7,440 | 2.20 | 2.23 | 2.19 | 0 | 0 | 0 |
12/10/2020 |
2.20
|
121,100 | 2.22 | 2.25 | 2.18 | 0 | 0 | 0 |
09/10/2020 |
2.22
|
8,040 | 2.24 | 2.26 | 2.21 | 0 | 2,840 | -0.0 |
08/10/2020 |
2.24
|
48,850 | 2.23 | 2.24 | 2.20 | 0 | 0 | 0 |
07/10/2020 |
2.23
|
155,310 | 2.22 | 2.27 | 2.22 | 0 | 0 | 0 |
06/10/2020 |
2.22
|
65,260 | 2.22 | 2.24 | 2.20 | 0 | 0 | 0 |
05/10/2020 |
2.22
|
51,850 | 2.24 | 2.24 | 2.20 | 0 | 0 | 0 |
02/10/2020 |
2.24
|
50,810 | 2.23 | 2.26 | 2.21 | 0 | 0 | 0 |
01/10/2020 |
2.23
|
46,260 | 2.22 | 2.24 | 2.20 | 0 | 0 | 0 |
30/09/2020 |
2.22
|
91,080 | 2.22 | 2.23 | 2.21 | 0 | 0 | 0 |
29/09/2020 |
2.22
|
22,900 | 2.21 | 2.24 | 2.20 | 0 | 0 | 0 |
28/09/2020 |
2.21
|
42,940 | 2.24 | 2.25 | 2.20 | 0 | 0 | 0 |
25/09/2020 |
2.24
|
21,800 | 2.25 | 2.26 | 2.21 | 0 | 0 | 0 |
24/09/2020 |
2.25
|
15,630 | 2.25 | 2.27 | 2.20 | 0 | 0 | 0 |
23/09/2020 |
2.25
|
70,270 | 2.24 | 2.27 | 2.22 | 200 | 0 | 0.0 |
22/09/2020 |
2.24
|
13,880 | 2.25 | 2.25 | 2.21 | 0 | 0 | 0 |
21/09/2020 |
2.25
|
73,450 | 2.25 | 2.29 | 2.22 | 0 | 0 | 0 |
18/09/2020 |
2.25
|
46,690 | 2.25 | 2.26 | 2.21 | 2,940 | 10,000 | -0.0 |