| 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) |
-0.07 | -2.89% | 1,583,800 | 0 | 0 |
2.28
2.42
2.35
|
|
2 tháng
(2024-07-22) |
-0.15 | -6% | 3,496,600 | -28,100 | -0.1 |
2.28
2.50
2.35
|
|
3 tháng
(2024-06-21) |
-0.30 | -11.32% | 6,855,800 | -23,100 | -0.1 |
2.28
2.75
2.35
|
|
6 tháng
(2024-03-25) |
-0.44 | -15.77% | 22,792,800 | -22,002 | -0.1 |
2.28
2.91
2.35
|
|
12 tháng
(2023-09-25) |
-0.52 | -18.12% | 42,511,200 | -17,500 | -0.1 |
2.28
2.92
2.35
|
|
24 tháng
(2022-09-30) |
-1.60 | -40.51% | 126,961,300 | -93,940 | -0.5 |
2.28
3.95
2.35
|
|
36 tháng
(2021-10-05) |
-1.70 | -41.98% | 528,798,200 | -792,640 | -5.0 |
2.28
13.70
2.35
|
|
60 tháng
(2019-10-16) |
-7.90 | -77.07% | 1,233,575,520 | 81,010 | -0.1 |
2.28
13.70
2.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2020 |
3.17
|
1,327,110 | 3.29 | 3.30 | 3.12 | 0 | 26,100 | -0.1 |
| 16/09/2020 |
3.29
|
864,870 | 3.40 | 3.40 | 3.25 | 0 | 0 | 0 |
| 15/09/2020 |
3.40
|
3,444,030 | 3.24 | 3.46 | 3.28 | 0 | 50,490 | -0.2 |
| 14/09/2020 |
3.24
|
2,054,440 | 3.03 | 3.24 | 3.01 | 22,730 | 0 | 0.1 |
| 11/09/2020 |
3.03
|
865,910 | 3.03 | 3.03 | 3 | 0 | 4,470 | -0.0 |
| 10/09/2020 |
3.03
|
597,210 | 3.02 | 3.04 | 3.01 | 0 | 0 | 0 |
| 09/09/2020 |
3.02
|
910,920 | 3.04 | 3.04 | 3 | 0 | 12,590 | -0.0 |
| 08/09/2020 |
3.04
|
582,240 | 3.03 | 3.05 | 3.01 | 37,260 | 0 | 0.1 |
| 07/09/2020 |
3.03
|
804,370 | 3.04 | 3.05 | 3.01 | 0 | 37,350 | -0.1 |
| 04/09/2020 |
3.04
|
764,700 | 3.07 | 3.07 | 3.03 | 0 | 25,480 | -0.1 |
| 03/09/2020 |
3.07
|
714,170 | 3.08 | 3.09 | 3.06 | 3,000 | 64,220 | -0.2 |
| 01/09/2020 |
3.08
|
914,900 | 3.08 | 3.08 | 3.05 | 27,470 | 0 | 0.1 |
| 31/08/2020 |
3.08
|
1,389,790 | 3.10 | 3.11 | 3.03 | 5,890 | 13,770 | -0.0 |
| 28/08/2020 |
3.10
|
919,230 | 3.11 | 3.13 | 3.08 | 26,370 | 0 | 0.1 |
| 27/08/2020 |
3.11
|
865,860 | 3.11 | 3.15 | 3.06 | 20,380 | 0 | 0.1 |
| 26/08/2020 |
3.11
|
832,410 | 3.15 | 3.15 | 3.10 | 0 | 1,120 | -0.0 |
| 25/08/2020 |
3.15
|
1,160,890 | 3.14 | 3.22 | 3.10 | 6,280 | 32,820 | -0.1 |
| 24/08/2020 |
3.14
|
1,258,710 | 3.05 | 3.18 | 3.07 | 4,090 | 3,260 | 0.0 |
| 21/08/2020 |
3.05
|
627,670 | 3.04 | 3.07 | 3.01 | 16,140 | 4,010 | 0.0 |
| 20/08/2020 |
3.04
|
768,570 | 3.08 | 3.08 | 3.03 | 0 | 20,710 | -0.1 |
| 19/08/2020 |
3.08
|
668,850 | 3.08 | 3.10 | 3.06 | 0 | 12,630 | -0.0 |
| 18/08/2020 |
3.08
|
402,990 | 3.10 | 3.11 | 3.07 | 0 | 38,590 | -0.1 |
| 17/08/2020 |
3.10
|
657,630 | 3.08 | 3.15 | 3.06 | 0 | 40,770 | -0.1 |
| 14/08/2020 |
3.08
|
999,960 | 3.15 | 3.16 | 3.08 | 0 | 48,890 | -0.2 |
| 13/08/2020 |
3.15
|
456,690 | 3.17 | 3.23 | 3.12 | 3,000 | 6,040 | -0.0 |
| 12/08/2020 |
3.17
|
1,077,910 | 3.11 | 3.20 | 3.05 | 6,210 | 83,200 | -0.2 |
| 11/08/2020 |
3.11
|
2,475,730 | 3.30 | 3.30 | 3.07 | 20,250 | 5,330 | 0.0 |
| 10/08/2020 |
3.30
|
1,456,550 | 3.36 | 3.41 | 3.23 | 7,370 | 31,830 | -0.1 |
| 07/08/2020 |
3.36
|
1,240,970 | 3.36 | 3.44 | 3.29 | 30,480 | 50,760 | -0.1 |
| 06/08/2020 |
3.36
|
1,230,720 | 3.24 | 3.43 | 3.16 | 0 | 15,080 | -0.0 |
| 05/08/2020 |
3.24
|
2,060,820 | 3.22 | 3.43 | 3.22 | 0 | 45,440 | -0.2 |
| 04/08/2020 |
3.22
|
2,584,480 | 3.01 | 3.22 | 3.15 | 22,770 | 7,620 | 0.0 |
| 03/08/2020 |
3.01
|
1,853,400 | 2.82 | 3.01 | 2.79 | 91,920 | 100 | 0.3 |
| 31/07/2020 |
2.82
|
1,034,050 | 2.95 | 2.99 | 2.78 | 18,770 | 22,910 | -0.0 |
| 30/07/2020 |
2.95
|
1,046,880 | 2.79 | 2.96 | 2.71 | 102,010 | 4,030 | 0.3 |
| 29/07/2020 |
2.79
|
2,413,990 | 3 | 3 | 2.79 | 47,420 | 9,950 | 0.1 |
| 28/07/2020 |
3
|
3,428,710 | 3.06 | 3.06 | 2.85 | 137,000 | 2,100 | 0.4 |
| 27/07/2020 |
3.06
|
896,610 | 3.29 | 3.29 | 3.06 | 0 | 0 | 0 |
| 24/07/2020 |
3.29
|
2,466,800 | 3.53 | 3.53 | 3.29 | 9,000 | 0 | 0.0 |
| 23/07/2020 |
3.53
|
2,391,920 | 3.78 | 3.78 | 3.53 | 1,000 | 0 | 0.0 |
| 22/07/2020 |
3.78
|
2,291,050 | 3.98 | 3.98 | 3.75 | 500 | 1,420 | -0.0 |
| 21/07/2020 |
3.98
|
1,405,990 | 4.04 | 4.04 | 3.91 | 1,000 | 0 | 0.0 |
| 20/07/2020 |
4.04
|
1,236,260 | 4.17 | 4.18 | 4.04 | 35,710 | 0 | 0.1 |
| 17/07/2020 |
4.17
|
1,445,500 | 4.05 | 4.20 | 4.02 | 343,600 | 0 | 1.4 |
| 16/07/2020 |
4.05
|
960,380 | 4.04 | 4.10 | 4.01 | 0 | 0 | 0 |
| 15/07/2020 |
4.04
|
5,162,510 | 4.30 | 4.31 | 4 | 0 | 0 | 0 |
| 14/07/2020 |
4.30
|
831,890 | 4.12 | 4.30 | 4.05 | 0 | 0 | 0 |
| 13/07/2020 |
4.12
|
1,321,000 | 4.24 | 4.34 | 4.05 | 50 | 0 | 0.0 |
| 10/07/2020 |
4.24
|
11,781,090 | 4.55 | 4.55 | 4.24 | 750 | 0 | 0.0 |
| 09/07/2020 |
4.55
|
970,550 | 4.51 | 4.69 | 4.45 | 0 | 0 | 0 |
| 08/07/2020 |
4.51
|
1,978,840 | 4.70 | 4.70 | 4.39 | 200 | 0 | 0.0 |
| 07/07/2020 |
4.70
|
6,922,030 | 5.05 | 5.13 | 4.70 | 0 | 1,350 | -0.0 |
| 06/07/2020 |
5.05
|
2,840,900 | 4.87 | 5.14 | 4.90 | 2,000 | 24,250 | -0.1 |
| 03/07/2020 |
4.87
|
7,034,960 | 4.60 | 4.92 | 4.30 | 1,000 | 23,830 | -0.1 |
| 02/07/2020 |
4.60
|
1,320,100 | 4.59 | 4.80 | 4.60 | 0 | 18,840 | -0.1 |
| 01/07/2020 |
4.59
|
5,752,450 | 4.29 | 4.59 | 4.23 | 24,250 | 0 | 0.1 |
| 30/06/2020 |
4.29
|
11,709,100 | 4.05 | 4.33 | 3.78 | 23,830 | 64,060 | -0.1 |
| 29/06/2020 |
4.05
|
2,862,980 | 4.35 | 4.35 | 4.05 | 19,340 | 720 | 0.1 |
| 26/06/2020 |
4.35
|
3,861,490 | 4.67 | 4.82 | 4.35 | 0 | 0 | 0 |
| 25/06/2020 |
4.67
|
2,175,220 | 4.95 | 4.95 | 4.61 | 64,670 | 0 | 0.3 |
| 24/06/2020 |
4.95
|
9,842,400 | 5.32 | 5.40 | 4.95 | 100 | 0 | 0.0 |
| 23/06/2020 |
5.32
|
12,225,660 | 5.72 | 6.12 | 5.32 | 5,050 | 0 | 0.0 |
| 22/06/2020 |
5.72
|
6,393,260 | 5.35 | 5.72 | 5.01 | 520 | 0 | 0.0 |
| 19/06/2020 |
5.35
|
6,144,170 | 5.75 | 5.79 | 5.35 | 0 | 0 | 0 |
| 18/06/2020 |
5.75
|
11,693,670 | 6.18 | 6.18 | 5.75 | 0 | 680 | -0.0 |
| 17/06/2020 |
6.18
|
4,789,600 | 6.64 | 6.88 | 6.18 | 0 | 0 | 0 |
| 16/06/2020 |
6.64
|
5,541,240 | 7.05 | 7.05 | 6.56 | 14,000 | 38,560 | -0.2 |
| 15/06/2020 |
7.05
|
14,876,920 | 7.58 | 7.60 | 7.05 | 690 | 75,870 | -0.5 |
| 12/06/2020 |
7.58
|
2,676,920 | 8.15 | 8.15 | 7.58 | 0 | 0 | 0 |
| 11/06/2020 |
8.15
|
9,569,240 | 8.76 | 8.76 | 8.15 | 2,000 | 152,910 | -1.2 |
| 10/06/2020 |
8.76
|
5,263,090 | 8.49 | 9.08 | 7.90 | 3,330 | 146,750 | -1.2 |
| 09/06/2020 |
8.49
|
13,764,680 | 7.94 | 8.49 | 7.39 | 15,620 | 77,100 | -0.5 |
| 08/06/2020 |
7.94
|
10,060,180 | 8.53 | 8.53 | 7.94 | 0 | 0 | 0 |
| 05/06/2020 |
8.53
|
249,970 | 9.17 | 9.17 | 8.53 | 0 | 0 | 0 |
| 04/06/2020 |
9.17
|
2,487,480 | 9.86 | 10 | 9.17 | 80 | 52,660 | -0.5 |
| 03/06/2020 |
9.86
|
6,938,470 | 10.60 | 10.60 | 9.86 | 0 | 0 | 0 |
| 02/06/2020 |
10.60
|
2,299,360 | 11.35 | 11.35 | 10.60 | 7,000 | 27,210 | -0.2 |
| 01/06/2020 |
11.35
|
1,819,050 | 12.20 | 12.75 | 11.35 | 35,060 | 3,280 | 0.4 |
| 29/05/2020 |
12.20
|
3,026,000 | 11.60 | 12.40 | 10.80 | 16,400 | 14,390 | 0.0 |
| 28/05/2020 |
11.60
|
4,636,010 | 10.85 | 11.60 | 10.10 | 17,170 | 5,490 | 0.1 |
| 27/05/2020 |
10.85
|
1,816,250 | 10.15 | 10.85 | 9.99 | 0 | 17,790 | -0.2 |
| 26/05/2020 |
10.15
|
129,780 | 10.30 | 10.30 | 9.99 | 0 | 15,880 | -0.2 |
| 25/05/2020 |
10.30
|
196,610 | 10.35 | 10.35 | 10.20 | 0 | 3,570 | -0.0 |
| 22/05/2020 |
10.35
|
492,540 | 10.35 | 10.40 | 10.30 | 1,750 | 0 | 0.0 |
| 21/05/2020 |
10.35
|
183,040 | 10.40 | 10.40 | 10.35 | 0 | 0 | 0 |
| 20/05/2020 |
10.40
|
619,800 | 10.40 | 10.40 | 10.30 | 0 | 2,640 | -0.0 |
| 19/05/2020 |
10.40
|
346,400 | 10.40 | 10.60 | 10 | 0 | 0 | 0 |
| 18/05/2020 |
10.40
|
324,800 | 10.40 | 10.45 | 10.35 | 7,340 | 0 | 0.1 |
| 15/05/2020 |
10.40
|
411,050 | 10.45 | 10.45 | 10.35 | 2,380 | 0 | 0.0 |
| 14/05/2020 |
10.45
|
479,650 | 10.50 | 10.55 | 10.40 | 6,290 | 0 | 0.1 |
| 13/05/2020 |
10.50
|
425,080 | 10.55 | 10.55 | 10.45 | 17,950 | 0 | 0.2 |
| 12/05/2020 |
10.55
|
600,110 | 10.50 | 10.55 | 10.40 | 8,950 | 0 | 0.1 |
| 11/05/2020 |
10.50
|
203,690 | 10.45 | 10.55 | 10.35 | 0 | 0 | 0 |
| 08/05/2020 |
10.45
|
439,070 | 10.50 | 10.55 | 10.40 | 0 | 0 | 0 |
| 07/05/2020 |
10.50
|
389,910 | 10.45 | 10.50 | 10.35 | 5,420 | 0 | 0.1 |
| 06/05/2020 |
10.45
|
552,420 | 10.35 | 10.45 | 10.35 | 16,150 | 6,000 | 0.1 |
| 05/05/2020 |
10.35
|
263,740 | 10.30 | 10.35 | 10.25 | 13,010 | 0 | 0.1 |
| 04/05/2020 |
10.30
|
449,530 | 10.30 | 10.35 | 10.25 | 8,400 | 0 | 0.1 |
| 29/04/2020 |
10.30
|
327,630 | 10.25 | 10.30 | 10.20 | 34,120 | 0 | 0.4 |
| 28/04/2020 |
10.25
|
216,960 | 10.30 | 10.35 | 10.25 | 16,860 | 2,000 | 0.2 |