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 | -3.33% | 658,200 | 0 | 0 |
2.80
3.10
2.90
|
2 tháng
(2024-07-22) |
-0.60 | -17.14% | 1,827,700 | 0 | 0 |
2.80
3.60
2.90
|
3 tháng
(2024-06-24) |
-0.90 | -23.68% | 3,020,300 | 100 | 0.0 |
2.80
3.80
2.90
|
6 tháng
(2024-03-25) |
-1.20 | -29.27% | 9,591,200 | -21,500 | -0.1 |
2.80
4.70
2.90
|
12 tháng
(2023-09-26) |
-1.30 | -30.95% | 18,146,200 | 23,700 | -0.0 |
2.80
4.70
2.90
|
24 tháng
(2022-10-03) |
-1.20 | -29.27% | 52,963,787 | 68,400 | 0.1 |
2.30
5.90
2.90
|
36 tháng
(2021-10-06) |
-1.80 | -38.30% | 136,649,935 | 392,159 | 2.1 |
2.30
12
2.90
|
60 tháng
(2019-10-17) |
1.75 | 152.17% | 217,446,876 | 195,399 | 1.7 |
1
12
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2021 |
2.60
|
115,500 | 2.70 | 2.80 | 2.56 | 0 | 0 | 0 |
04/02/2021 |
2.70
|
273,100 | 2.71 | 2.89 | 2.60 | 0 | 0 | 0 |
03/02/2021 |
2.71
|
551,500 | 2.71 | 2.71 | 2.53 | 0 | 0 | 0 |
02/02/2021 |
2.71
|
8,200 | 2.91 | 2.91 | 2.71 | 0 | 0 | 0 |
01/02/2021 |
2.91
|
27,000 | 3.12 | 3.12 | 2.91 | 0 | 0 | 0 |
29/01/2021 |
3.12
|
59,600 | 3.35 | 3.35 | 3.12 | 0 | 0 | 0 |
28/01/2021 |
3.35
|
73,400 | 3.60 | 3.60 | 3.35 | 0 | 0 | 0 |
27/01/2021 |
3.60
|
579,700 | 3.60 | 3.60 | 3.35 | 0 | 5,000 | -0.0 |
26/01/2021 |
3.60
|
1,114,300 | 3.46 | 3.70 | 3.22 | 0 | 0 | 0 |
25/01/2021 |
3.46
|
213,300 | 3.24 | 3.46 | 3.45 | 0 | 0 | 0 |
22/01/2021 |
3.24
|
371,400 | 3.03 | 3.24 | 3.24 | 16,500 | 0 | 0.1 |
21/01/2021 |
3.03
|
1,021,900 | 2.84 | 3.03 | 3 | 0 | 0 | 0 |
20/01/2021 |
2.84
|
467,300 | 2.66 | 2.84 | 2.59 | 0 | 0 | 0 |
19/01/2021 |
2.66
|
1,043,300 | 2.66 | 2.84 | 2.53 | 0 | 0 | 0 |
18/01/2021 |
2.66
|
199,500 | 2.49 | 2.66 | 2.66 | 0 | 0 | 0 |
15/01/2021 |
2.49
|
396,400 | 2.33 | 2.49 | 2.38 | 0 | 0 | 0 |
14/01/2021 |
2.33
|
711,700 | 2.28 | 2.43 | 2.15 | 21,000 | 0 | 0.1 |
13/01/2021 |
2.28
|
293,500 | 2.14 | 2.28 | 2.27 | 10,000 | 0 | 0.0 |
12/01/2021 |
2.14
|
296,000 | 2 | 2.14 | 2.10 | 200 | 0 | 0.0 |
11/01/2021 |
2
|
212,000 | 1.87 | 2 | 1.95 | 0 | 0 | 0 |
08/01/2021 |
1.87
|
522,500 | 1.75 | 1.87 | 1.80 | 0 | 0 | 0 |
07/01/2021 |
1.75
|
199,700 | 1.65 | 1.75 | 1.66 | 0 | 0 | 0 |
06/01/2021 |
1.65
|
125,700 | 1.65 | 1.69 | 1.65 | 0 | 5,300 | -0.0 |
05/01/2021 |
1.65
|
157,400 | 1.74 | 1.77 | 1.64 | 0 | 0 | 0 |
04/01/2021 |
1.74
|
117,300 | 1.69 | 1.78 | 1.69 | 0 | 0 | 0 |
31/12/2020 |
1.69
|
384,260 | 1.76 | 1.77 | 1.64 | 28,000 | 0 | 0.0 |
30/12/2020 |
1.76
|
150,830 | 1.76 | 1.80 | 1.71 | 0 | 0 | 0 |
29/12/2020 |
1.76
|
379,370 | 1.65 | 1.76 | 1.70 | 0 | 0 | 0 |
28/12/2020 |
1.65
|
355,700 | 1.55 | 1.65 | 1.50 | 0 | 0 | 0 |
25/12/2020 |
1.55
|
44,780 | 1.57 | 1.57 | 1.53 | 0 | 0 | 0 |
24/12/2020 |
1.57
|
188,720 | 1.53 | 1.63 | 1.53 | 0 | 0 | 0 |
23/12/2020 |
1.53
|
209,840 | 1.43 | 1.53 | 1.45 | 0 | 20,680 | -0.0 |
22/12/2020 |
1.43
|
57,320 | 1.42 | 1.43 | 1.40 | 0 | 0 | 0 |
21/12/2020 |
1.42
|
53,640 | 1.38 | 1.43 | 1.40 | 0 | 0 | 0 |
18/12/2020 |
1.38
|
41,630 | 1.41 | 1.42 | 1.38 | 0 | 0 | 0 |
17/12/2020 |
1.41
|
26,350 | 1.41 | 1.41 | 1.38 | 0 | 0 | 0 |
16/12/2020 |
1.41
|
24,570 | 1.37 | 1.41 | 1.37 | 0 | 0 | 0 |
15/12/2020 |
1.37
|
20,040 | 1.41 | 1.41 | 1.36 | 0 | 0 | 0 |
14/12/2020 |
1.41
|
31,430 | 1.43 | 1.43 | 1.36 | 0 | 0 | 0 |
11/12/2020 |
1.43
|
18,710 | 1.40 | 1.44 | 1.40 | 0 | 0 | 0 |
10/12/2020 |
1.40
|
19,430 | 1.41 | 1.42 | 1.40 | 0 | 0 | 0 |
09/12/2020 |
1.41
|
80,600 | 1.37 | 1.41 | 1.35 | 11,000 | 0 | 0.0 |
08/12/2020 |
1.37
|
55,460 | 1.44 | 1.44 | 1.37 | 0 | 0 | 0 |
07/12/2020 |
1.44
|
11,970 | 1.45 | 1.53 | 1.44 | 0 | 0 | 0 |
04/12/2020 |
1.45
|
18,280 | 1.47 | 1.47 | 1.39 | 0 | 0 | 0 |
03/12/2020 |
1.47
|
52,910 | 1.46 | 1.48 | 1.46 | 0 | 0 | 0 |
02/12/2020 |
1.46
|
22,570 | 1.40 | 1.48 | 1.35 | 0 | 0 | 0 |
01/12/2020 |
1.40
|
7,750 | 1.39 | 1.40 | 1.34 | 0 | 0 | 0 |
30/11/2020 |
1.39
|
21,890 | 1.39 | 1.43 | 1.31 | 0 | 0 | 0 |
27/11/2020 |
1.39
|
69,270 | 1.40 | 1.40 | 1.33 | 0 | 0 | 0 |
26/11/2020 |
1.40
|
55,430 | 1.47 | 1.47 | 1.37 | 0 | 0 | 0 |
25/11/2020 |
1.47
|
30,430 | 1.46 | 1.48 | 1.38 | 0 | 0 | 0 |
24/11/2020 |
1.46
|
23,350 | 1.47 | 1.48 | 1.40 | 0 | 0 | 0 |
23/11/2020 |
1.47
|
53,620 | 1.50 | 1.50 | 1.45 | 0 | 0 | 0 |
20/11/2020 |
1.50
|
48,100 | 1.50 | 1.58 | 1.50 | 0 | 0 | 0 |
19/11/2020 |
1.50
|
172,800 | 1.42 | 1.51 | 1.45 | 0 | 0 | 0 |
18/11/2020 |
1.42
|
138,060 | 1.39 | 1.46 | 1.39 | 0 | 0 | 0 |
17/11/2020 |
1.39
|
36,740 | 1.40 | 1.40 | 1.31 | 0 | 0 | 0 |
16/11/2020 |
1.40
|
7,490 | 1.40 | 1.42 | 1.34 | 0 | 0 | 0 |
13/11/2020 |
1.40
|
7,910 | 1.40 | 1.41 | 1.33 | 0 | 0 | 0 |
12/11/2020 |
1.40
|
35,550 | 1.42 | 1.42 | 1.34 | 0 | 0 | 0 |
11/11/2020 |
1.42
|
3,090 | 1.42 | 1.42 | 1.41 | 0 | 0 | 0 |
10/11/2020 |
1.42
|
10,380 | 1.42 | 1.43 | 1.40 | 0 | 0 | 0 |
09/11/2020 |
1.42
|
53,640 | 1.44 | 1.44 | 1.35 | 0 | 0 | 0 |
06/11/2020 |
1.44
|
6,700 | 1.42 | 1.50 | 1.40 | 0 | 0 | 0 |
05/11/2020 |
1.42
|
1,360 | 1.47 | 1.47 | 1.40 | 0 | 0 | 0 |
04/11/2020 |
1.47
|
4,420 | 1.47 | 1.47 | 1.40 | 0 | 0 | 0 |
03/11/2020 |
1.47
|
370 | 1.45 | 1.47 | 1.45 | 0 | 0 | 0 |
02/11/2020 |
1.45
|
6,880 | 1.45 | 1.45 | 1.40 | 0 | 0 | 0 |
30/10/2020 |
1.45
|
56,660 | 1.36 | 1.45 | 1.32 | 0 | 0 | 0 |
29/10/2020 |
1.36
|
32,930 | 1.39 | 1.39 | 1.30 | 0 | 0 | 0 |
28/10/2020 |
1.39
|
106,910 | 1.39 | 1.42 | 1.30 | 0 | 0 | 0 |
27/10/2020 |
1.39
|
16,810 | 1.42 | 1.42 | 1.37 | 10 | 0 | 0 |
26/10/2020 |
1.42
|
13,480 | 1.43 | 1.45 | 1.40 | 0 | 0 | 0 |
23/10/2020 |
1.43
|
19,530 | 1.48 | 1.48 | 1.43 | 0 | 0 | 0 |
22/10/2020 |
1.48
|
1,630 | 1.48 | 1.48 | 1.48 | 0 | 0 | 0 |
21/10/2020 |
1.48
|
18,690 | 1.44 | 1.48 | 1.45 | 0 | 0 | 0 |
20/10/2020 |
1.44
|
28,370 | 1.45 | 1.46 | 1.43 | 0 | 0 | 0 |
19/10/2020 |
1.45
|
7,860 | 1.47 | 1.48 | 1.45 | 0 | 0 | 0 |
16/10/2020 |
1.47
|
13,800 | 1.50 | 1.50 | 1.46 | 10 | 0 | 0.0 |
15/10/2020 |
1.50
|
630,630 | 1.56 | 1.56 | 1.46 | 1,380 | 0 | 0.0 |
14/10/2020 |
1.56
|
127,000 | 1.58 | 1.58 | 1.49 | 0 | 0 | 0 |
13/10/2020 |
1.58
|
158,130 | 1.53 | 1.58 | 1.50 | 0 | 0 | 0 |
12/10/2020 |
1.53
|
19,240 | 1.55 | 1.55 | 1.53 | 0 | 0 | 0 |
09/10/2020 |
1.55
|
160,010 | 1.55 | 1.61 | 1.55 | 0 | 0 | 0 |
08/10/2020 |
1.55
|
43,190 | 1.60 | 1.60 | 1.55 | 0 | 0 | 0 |
07/10/2020 |
1.60
|
5,050 | 1.55 | 1.60 | 1.55 | 0 | 0 | 0 |
06/10/2020 |
1.55
|
15,190 | 1.59 | 1.62 | 1.50 | 0 | 0 | 0 |
05/10/2020 |
1.59
|
47,720 | 1.49 | 1.59 | 1.48 | 0 | 0 | 0 |
02/10/2020 |
1.49
|
22,430 | 1.55 | 1.58 | 1.49 | 0 | 0 | 0 |
01/10/2020 |
1.55
|
11,530 | 1.57 | 1.57 | 1.52 | 1,020 | 0 | 0.0 |
30/09/2020 |
1.57
|
2,990 | 1.57 | 1.57 | 1.48 | 0 | 0 | 0 |
29/09/2020 |
1.57
|
810 | 1.57 | 1.59 | 1.51 | 20 | 0 | 0.0 |
28/09/2020 |
1.57
|
10,250 | 1.57 | 1.57 | 1.57 | 0 | 0 | 0 |
25/09/2020 |
1.57
|
2,980 | 1.57 | 1.62 | 1.57 | 0 | 0 | 0 |
24/09/2020 |
1.57
|
11,270 | 1.56 | 1.57 | 1.55 | 7,000 | 0 | 0.0 |
23/09/2020 |
1.56
|
26,410 | 1.60 | 1.61 | 1.56 | 190 | 0 | 0.0 |
22/09/2020 |
1.60
|
14,110 | 1.61 | 1.62 | 1.57 | 10 | 0 | 0 |
21/09/2020 |
1.61
|
34,250 | 1.61 | 1.64 | 1.61 | 0 | 0 | 0 |
18/09/2020 |
1.61
|
26,300 | 1.62 | 1.62 | 1.56 | 0 | 0 | 0 |