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) |
-0.10 | -4.35% | 1,654,200 | 0 | 0 |
2.10
2.30
2.20
|
2 tháng
(2024-07-22) |
-0.30 | -12% | 3,123,700 | 0 | 0 |
2.10
2.50
2.20
|
3 tháng
(2024-06-24) |
-0.30 | -12% | 4,735,700 | 0 | 0 |
2.10
2.60
2.20
|
6 tháng
(2024-03-25) |
-0.60 | -21.43% | 18,434,600 | -100 | -0.0 |
2.10
2.90
2.20
|
12 tháng
(2023-09-26) |
-1.30 | -37.14% | 38,950,500 | 9,400 | 0.0 |
2.10
3.50
2.20
|
24 tháng
(2022-10-03) |
-2.20 | -50% | 145,471,295 | 2,900 | -0.1 |
2.10
5.50
2.20
|
36 tháng
(2021-10-06) |
-2.60 | -54.17% | 315,959,987 | -5,100 | -0.2 |
2.10
17.10
2.20
|
60 tháng
(2019-10-17) |
1.20 | 120% | 484,538,130 | -4,000 | -0.2 |
0.60
17.10
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 |
3.40
|
238,500 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
04/02/2021 |
3.50
|
170,500 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
03/02/2021 |
3.60
|
474,509 | 3.30 | 3.60 | 3.20 | 0 | 0 | 0 |
02/02/2021 |
3.30
|
285,100 | 3.10 | 3.40 | 3 | 0 | 0 | 0 |
01/02/2021 |
3.10
|
585,700 | 3.40 | 3.50 | 3 | 0 | 0 | 0 |
29/01/2021 |
3.40
|
971,300 | 3 | 3.40 | 2.60 | 0 | 0 | 0 |
28/01/2021 |
3
|
1,055,800 | 3.40 | 3.40 | 3 | 0 | 0 | 0 |
27/01/2021 |
3.40
|
2,081,414 | 4 | 4 | 3.40 | 0 | 0 | 0 |
26/01/2021 |
4
|
1,177,800 | 4.50 | 4.50 | 4 | 0 | 0 | 0 |
25/01/2021 |
4.50
|
2,130,510 | 4.30 | 4.90 | 4.30 | 0 | 0 | 0 |
22/01/2021 |
4.30
|
1,321,300 | 3.90 | 4.30 | 4.10 | 0 | 0 | 0 |
21/01/2021 |
3.90
|
2,472,477 | 3.60 | 3.90 | 3.50 | 0 | 0 | 0 |
20/01/2021 |
3.60
|
971,910 | 3.50 | 3.60 | 3.20 | 0 | 0 | 0 |
19/01/2021 |
3.50
|
2,105,602 | 3.40 | 3.60 | 3 | 0 | 0 | 0 |
18/01/2021 |
3.40
|
915,222 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
15/01/2021 |
3.30
|
763,100 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
14/01/2021 |
3.40
|
926,922 | 3.50 | 3.50 | 3.10 | 0 | 0 | 0 |
13/01/2021 |
3.50
|
1,027,013 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
12/01/2021 |
3.60
|
2,806,320 | 3.20 | 3.60 | 3.30 | 0 | 0 | 0 |
11/01/2021 |
3.20
|
1,423,100 | 2.80 | 3.20 | 3 | 0 | 1,200 | -0.0 |
08/01/2021 |
2.80
|
1,126,500 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
07/01/2021 |
2.60
|
1,124,400 | 2.50 | 2.70 | 2.40 | 0 | 0 | 0 |
06/01/2021 |
2.50
|
430,200 | 2.60 | 2.70 | 2.40 | 0 | 0 | 0 |
05/01/2021 |
2.60
|
813,110 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
04/01/2021 |
2.80
|
712,200 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
31/12/2020 |
2.80
|
185,800 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
30/12/2020 |
2.90
|
1,161,634 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
29/12/2020 |
2.80
|
911,400 | 2.60 | 2.80 | 2.50 | 0 | 0 | 0 |
28/12/2020 |
2.60
|
501,600 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
25/12/2020 |
2.60
|
904,010 | 2.40 | 2.60 | 2.20 | 0 | 0 | 0 |
24/12/2020 |
2.40
|
756,000 | 2.60 | 2.70 | 2.30 | 0 | 0 | 0 |
23/12/2020 |
2.60
|
1,072,779 | 2.80 | 3 | 2.50 | 0 | 0 | 0 |
22/12/2020 |
2.80
|
1,575,420 | 2.50 | 2.80 | 2.60 | 0 | 0 | 0 |
21/12/2020 |
2.50
|
1,333,510 | 2.30 | 2.50 | 2.30 | 1,000 | 0 | 0.0 |
18/12/2020 |
2.30
|
1,658,880 | 2.10 | 2.30 | 2 | 0 | 0 | 0 |
17/12/2020 |
2.10
|
527,800 | 1.90 | 2.10 | 1.90 | 0 | 0 | 0 |
16/12/2020 |
1.90
|
34,900 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
15/12/2020 |
1.90
|
259,520 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
14/12/2020 |
1.90
|
292,700 | 2 | 2 | 1.90 | 0 | 0 | 0 |
11/12/2020 |
2
|
56,310 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
10/12/2020 |
2
|
84,610 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
09/12/2020 |
2
|
270,590 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
08/12/2020 |
2.10
|
221,410 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
07/12/2020 |
2.10
|
274,020 | 2.10 | 2.10 | 1.90 | 0 | 0 | 0 |
04/12/2020 |
2.10
|
389,310 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
03/12/2020 |
2.10
|
104,400 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
02/12/2020 |
2.10
|
202,400 | 2.20 | 2.20 | 2 | 0 | 0 | 0 |
01/12/2020 |
2.20
|
128,600 | 2.20 | 2.20 | 2 | 0 | 0 | 0 |
30/11/2020 |
2.20
|
84,900 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
27/11/2020 |
2.10
|
381,800 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
26/11/2020 |
2.10
|
79,988 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
25/11/2020 |
2.20
|
216,000 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
24/11/2020 |
2.30
|
389,700 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
23/11/2020 |
2.20
|
747,600 | 2.20 | 2.20 | 2 | 0 | 0 | 0 |
20/11/2020 |
2.20
|
1,251,700 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
19/11/2020 |
2.30
|
426,100 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
18/11/2020 |
2.40
|
197,700 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
17/11/2020 |
2.40
|
155,200 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
16/11/2020 |
2.30
|
291,202 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
13/11/2020 |
2.40
|
1,042,720 | 2.50 | 2.60 | 2.30 | 0 | 0 | 0 |
12/11/2020 |
2.50
|
135,700 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
11/11/2020 |
2.60
|
434,738 | 2.60 | 2.60 | 2.30 | 0 | 0 | 0 |
10/11/2020 |
2.60
|
121,430 | 2.60 | 2.70 | 2.40 | 0 | 0 | 0 |
09/11/2020 |
2.60
|
531,610 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
06/11/2020 |
2.60
|
878,000 | 2.60 | 2.70 | 2.30 | 0 | 0 | 0 |
05/11/2020 |
2.60
|
177,230 | 2.60 | 2.70 | 2.40 | 0 | 0 | 0 |
04/11/2020 |
2.60
|
1,115,030 | 2.40 | 2.60 | 2.30 | 0 | 0 | 0 |
03/11/2020 |
2.40
|
1,291,410 | 2.30 | 2.50 | 2.20 | 0 | 0 | 0 |
02/11/2020 |
2.30
|
294,500 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
30/10/2020 |
2.20
|
397,600 | 2.20 | 2.40 | 2.10 | 0 | 0 | 0 |
29/10/2020 |
2.20
|
283,950 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
28/10/2020 |
2.10
|
224,700 | 2.20 | 2.20 | 2 | 0 | 0 | 0 |
27/10/2020 |
2.20
|
173,300 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
26/10/2020 |
2.20
|
270,300 | 2.20 | 2.20 | 2 | 0 | 0 | 0 |
23/10/2020 |
2.20
|
293,220 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
22/10/2020 |
2.30
|
86,500 | 2.10 | 2.30 | 2.10 | 0 | 0 | 0 |
21/10/2020 |
2.10
|
194,340 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
20/10/2020 |
2.30
|
797,700 | 2.10 | 2.30 | 2 | 0 | 0 | 0 |
19/10/2020 |
2.10
|
75,000 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
16/10/2020 |
2
|
223,400 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
15/10/2020 |
2.10
|
119,800 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
14/10/2020 |
2.10
|
543,600 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
13/10/2020 |
2.10
|
370,130 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
12/10/2020 |
2.30
|
255,700 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
09/10/2020 |
2.30
|
396,040 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
08/10/2020 |
2.40
|
1,102,700 | 2.40 | 2.60 | 2.20 | 0 | 0 | 0 |
07/10/2020 |
2.40
|
670,840 | 2.40 | 2.50 | 2.20 | 0 | 0 | 0 |
06/10/2020 |
2.40
|
814,450 | 2.50 | 2.50 | 2.20 | 0 | 0 | 0 |
05/10/2020 |
2.50
|
762,130 | 2.30 | 2.60 | 2.30 | 0 | 0 | 0 |
02/10/2020 |
2.30
|
1,159,480 | 2 | 2.30 | 2.20 | 0 | 0 | 0 |
01/10/2020 |
2
|
634,600 | 1.80 | 2 | 1.90 | 0 | 0 | 0 |
30/09/2020 |
1.80
|
1,799,630 | 1.60 | 1.90 | 1.60 | 0 | 0 | 0 |
29/09/2020 |
1.60
|
199,200 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
28/09/2020 |
1.70
|
294,700 | 1.80 | 1.80 | 1.60 | 0 | 0 | 0 |
25/09/2020 |
1.80
|
144,500 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
24/09/2020 |
1.70
|
762,700 | 1.80 | 1.80 | 1.60 | 0 | 0 | 0 |
23/09/2020 |
1.80
|
600,900 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
22/09/2020 |
1.80
|
196,830 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
21/09/2020 |
1.80
|
483,940 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
18/09/2020 |
1.80
|
1,327,500 | 1.60 | 1.90 | 1.50 | 0 | 0 | 0 |