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) |
0.50 | 19.23% | 155,600 | 0 | 0 |
2.60
3.10
3.10
|
2 tháng
(2024-07-22) |
0.20 | 6.90% | 252,100 | 0 | 0 |
2.50
3.10
3.10
|
3 tháng
(2024-06-24) |
-0.40 | -11.43% | 430,000 | 0 | 0 |
2.50
3.50
3.10
|
6 tháng
(2024-03-25) |
-0.70 | -18.42% | 1,255,400 | -117,070 | -0.4 |
2.50
3.90
3.10
|
12 tháng
(2023-09-26) |
-0.40 | -11.43% | 4,583,900 | -355,570 | -1.2 |
2.50
3.90
3.10
|
24 tháng
(2022-10-03) |
-0.50 | -13.89% | 15,522,156 | -450,256 | -1.6 |
2.20
4.80
3.10
|
36 tháng
(2021-10-06) |
-2.10 | -40.38% | 69,108,295 | -810,288 | -5.0 |
2.20
11.30
3.10
|
60 tháng
(2019-10-17) |
-0.10 | -3.13% | 134,914,421 | -3,839,088 | -12.7 |
2
11.30
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
3.60
|
108,554 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
17/09/2020 |
3.60
|
140,010 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
16/09/2020 |
3.60
|
189,150 | 3.70 | 3.90 | 3.50 | 0 | 10,000 | -0.0 |
15/09/2020 |
3.70
|
405,520 | 3.40 | 3.70 | 3.60 | 0 | 16,000 | -0.1 |
14/09/2020 |
3.40
|
354,805 | 3.10 | 3.40 | 3.10 | 0 | 5,900 | -0.0 |
11/09/2020 |
3.10
|
215,200 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
10/09/2020 |
3.10
|
286,521 | 2.90 | 3.10 | 2.90 | 0 | 20,000 | -0.1 |
09/09/2020 |
2.90
|
276,400 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
08/09/2020 |
3.10
|
58,400 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
07/09/2020 |
3.10
|
198,801 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
04/09/2020 |
3.10
|
532,190 | 2.90 | 3.10 | 2.80 | 20,100 | 49,000 | -0.1 |
03/09/2020 |
2.90
|
181,925 | 2.70 | 2.90 | 2.80 | 20,000 | 0 | 0.1 |
01/09/2020 |
2.70
|
225,400 | 2.70 | 2.80 | 2.60 | 11,900 | 0 | 0.0 |
31/08/2020 |
2.70
|
516,640 | 3 | 3.10 | 2.70 | 0 | 0 | 0 |
28/08/2020 |
3
|
266,700 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
27/08/2020 |
2.80
|
427,100 | 3.10 | 3.10 | 2.80 | 10,000 | 0 | 0.0 |
26/08/2020 |
3.10
|
648,429 | 3 | 3.30 | 3 | 1,500 | 0 | 0.0 |
25/08/2020 |
3
|
273,000 | 2.80 | 3 | 3 | 49,000 | 0 | 0.1 |
24/08/2020 |
2.80
|
603,042 | 2.60 | 2.80 | 2.70 | 0 | 466,300 | -1.3 |
21/08/2020 |
2.60
|
867,400 | 2.40 | 2.60 | 2.40 | 0 | 224,800 | -0.6 |
20/08/2020 |
2.40
|
289,000 | 2.30 | 2.50 | 2.30 | 0 | 134,400 | -0.3 |
19/08/2020 |
2.30
|
91,800 | 2.10 | 2.30 | 2.20 | 0 | 0 | 0 |
18/08/2020 |
2.10
|
467,100 | 2.20 | 2.20 | 2 | 0 | 464,100 | -0.9 |
17/08/2020 |
2.20
|
51,700 | 2.30 | 2.30 | 2.10 | 0 | 21,100 | -0.0 |
14/08/2020 |
2.30
|
93,600 | 2.30 | 2.30 | 2.20 | 0 | 1,100 | -0.0 |
13/08/2020 |
2.30
|
2,460 | 2.30 | 2.30 | 2.20 | 0 | 1,900 | -0.0 |
12/08/2020 |
2.30
|
77,600 | 2.20 | 2.30 | 2.20 | 0 | 75,500 | -0.2 |
11/08/2020 |
2.20
|
128,100 | 2.20 | 2.30 | 2.10 | 100 | 0 | 0.0 |
10/08/2020 |
2.20
|
2,023 | 2.30 | 2.30 | 2.20 | 0 | 2,000 | -0.0 |
07/08/2020 |
2.30
|
10 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
06/08/2020 |
2.30
|
11,600 | 2.30 | 2.30 | 2.20 | 100 | 0 | 0.0 |
05/08/2020 |
2.30
|
64,600 | 2.20 | 2.40 | 2.10 | 60,400 | 22,500 | 0.1 |
04/08/2020 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
03/08/2020 |
2.20
|
24,200 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
31/07/2020 |
2.10
|
1,800 | 2.10 | 2.10 | 1.90 | 200 | 0 | 0.0 |
30/07/2020 |
2.10
|
10,400 | 2 | 2.10 | 2 | 0 | 0 | 0 |
29/07/2020 |
2
|
14,600 | 2.10 | 2.10 | 1.90 | 0 | 1,100 | -0.0 |
28/07/2020 |
2.10
|
134,400 | 2 | 2.10 | 1.90 | 0 | 75,700 | -0.2 |
27/07/2020 |
2
|
51,200 | 2.10 | 2.10 | 1.90 | 0 | 0 | 0 |
24/07/2020 |
2.10
|
52,300 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
23/07/2020 |
2.10
|
3,300 | 2.20 | 2.20 | 2.10 | 0 | 2,100 | -0.0 |
22/07/2020 |
2.20
|
25,700 | 2.20 | 2.30 | 2.20 | 0 | 200 | -0.0 |
21/07/2020 |
2.20
|
400 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
20/07/2020 |
2.30
|
94,633 | 2.20 | 2.30 | 2 | 0 | 10,600 | -0.0 |
17/07/2020 |
2.20
|
19,800 | 2.20 | 2.20 | 2.10 | 0 | 10,900 | -0.0 |
16/07/2020 |
2.20
|
65,750 | 2 | 2.20 | 2.10 | 0 | 8,100 | -0.0 |
15/07/2020 |
2
|
231,000 | 2.20 | 2.30 | 2 | 0 | 1,000 | -0.0 |
14/07/2020 |
2.20
|
2,400 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
13/07/2020 |
2.30
|
600 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
10/07/2020 |
2.30
|
21,100 | 2.40 | 2.40 | 2.20 | 1,000 | 21,000 | -0.0 |
09/07/2020 |
2.40
|
47,100 | 2.30 | 2.40 | 2.20 | 0 | 100 | -0.0 |
08/07/2020 |
2.30
|
13,700 | 2.40 | 2.40 | 2.30 | 0 | 12,800 | -0.0 |
07/07/2020 |
2.40
|
13,800 | 2.40 | 2.40 | 2.30 | 100 | 0 | 0.0 |
06/07/2020 |
2.40
|
1,200 | 2.40 | 2.40 | 2.30 | 200 | 100 | 0.0 |
03/07/2020 |
2.40
|
16,000 | 2.40 | 2.40 | 2.30 | 100 | 4,000 | -0.0 |
02/07/2020 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
01/07/2020 |
2.40
|
4,200 | 2.30 | 2.40 | 2.30 | 0 | 200 | -0.0 |
30/06/2020 |
2.30
|
5,200 | 2.40 | 2.40 | 2.30 | 100 | 100 | 0 |
29/06/2020 |
2.40
|
41,800 | 2.50 | 2.50 | 2.30 | 0 | 1,000 | -0.0 |
26/06/2020 |
2.50
|
61,700 | 2.50 | 2.50 | 2.40 | 0 | 37,800 | -0.1 |
25/06/2020 |
2.50
|
30,351 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
24/06/2020 |
2.50
|
52,000 | 2.60 | 2.60 | 2.40 | 100 | 27,600 | -0.1 |
23/06/2020 |
2.60
|
23,000 | 2.60 | 2.60 | 2.50 | 0 | 100 | -0.0 |
22/06/2020 |
2.60
|
73,400 | 2.50 | 2.60 | 2.50 | 0 | 18,300 | -0.0 |
19/06/2020 |
2.50
|
40,300 | 2.60 | 2.70 | 2.50 | 0 | 17,400 | -0.0 |
18/06/2020 |
2.60
|
2,910 | 2.80 | 2.80 | 2.60 | 0 | 500 | -0.0 |
17/06/2020 |
2.80
|
31,200 | 2.90 | 2.90 | 2.70 | 0 | 80,100 | -0.0 |
16/06/2020 |
2.90
|
115,410 | 2.70 | 2.90 | 2.70 | 0 | 80,100 | -0.2 |
15/06/2020 |
2.70
|
110,402 | 3 | 3 | 2.70 | 0 | 62,300 | -0.2 |
12/06/2020 |
3
|
52,500 | 3 | 3 | 2.70 | 1,900 | 200 | 0.0 |
11/06/2020 |
3
|
345,363 | 2.80 | 3 | 2.90 | 100 | 283,300 | -0.8 |
10/06/2020 |
2.80
|
313,330 | 2.60 | 2.80 | 2.60 | 0 | 172,000 | -0.5 |
09/06/2020 |
2.60
|
277,100 | 2.40 | 2.60 | 2.40 | 5,200 | 146,200 | -0.4 |
08/06/2020 |
2.40
|
49,800 | 2.20 | 2.40 | 2.30 | 100 | 3,000 | -0.0 |
05/06/2020 |
2.20
|
73,000 | 2.30 | 2.40 | 2.20 | 0 | 13,000 | -0.0 |
04/06/2020 |
2.30
|
13,026 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
03/06/2020 |
2.40
|
1,338 | 2.30 | 2.40 | 2.30 | 200 | 0 | 0.0 |
02/06/2020 |
2.30
|
605 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
01/06/2020 |
2.40
|
29,900 | 2.40 | 2.40 | 2.30 | 100 | 0 | 0.0 |
29/05/2020 |
2.40
|
1,100 | 2.30 | 2.40 | 2.30 | 100 | 0 | 0.0 |
28/05/2020 |
2.30
|
11,900 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
27/05/2020 |
2.30
|
9,200 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
26/05/2020 |
2.40
|
13,160 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
25/05/2020 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
22/05/2020 |
2.40
|
600 | 2.40 | 2.40 | 2.30 | 100 | 0 | 0.0 |
21/05/2020 |
2.40
|
7,500 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
20/05/2020 |
2.50
|
5,100 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
19/05/2020 |
2.50
|
30,622 | 2.50 | 2.50 | 2.40 | 100 | 0 | 0.0 |
18/05/2020 |
2.50
|
16,600 | 2.30 | 2.50 | 2.40 | 100 | 0 | 0.0 |
15/05/2020 |
2.30
|
15,200 | 2.30 | 2.30 | 2.30 | 0 | 6,900 | -0.0 |
14/05/2020 |
2.30
|
6,900 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
13/05/2020 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
12/05/2020 |
2.40
|
7,600 | 2.40 | 2.40 | 2.30 | 100 | 0 | 0.0 |
11/05/2020 |
2.40
|
3,800 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
08/05/2020 |
2.40
|
46,480 | 2.30 | 2.40 | 2.30 | 28,400 | 0 | 0.1 |
07/05/2020 |
2.30
|
77,100 | 2.40 | 2.40 | 2.30 | 48,800 | 0 | 0.1 |
06/05/2020 |
2.40
|
54,500 | 2.50 | 2.50 | 2.40 | 26,800 | 0 | 0.1 |
05/05/2020 |
2.50
|
121,500 | 2.30 | 2.50 | 2.30 | 20,400 | 67,000 | -0.1 |
04/05/2020 |
2.30
|
19,000 | 2.30 | 2.40 | 2.30 | 100 | 0 | 0.0 |
29/04/2020 |
2.30
|
5,782 | 2.20 | 2.40 | 2.30 | 200 | 0 | 0.0 |