| 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) |
| 29/11/2019 |
2.80
|
15,100 | 2.70 | 2.80 | 2.70 | 15,100 | 14,000 | 0.0 |
| 28/11/2019 |
2.70
|
13,700 | 3 | 3 | 2.70 | 100 | 13,600 | -0.0 |
| 27/11/2019 |
3
|
200 | 3 | 3 | 2.70 | 100 | 100 | 0 |
| 26/11/2019 |
3
|
200 | 3 | 3 | 2.70 | 100 | 100 | 0 |
| 25/11/2019 |
3
|
2,300 | 3 | 3 | 2.90 | 2,200 | 0 | 0.0 |
| 22/11/2019 |
3
|
2,200 | 2.80 | 3 | 2.90 | 1,200 | 0 | 0.0 |
| 21/11/2019 |
2.80
|
800 | 2.80 | 2.90 | 2.70 | 0 | 100 | -0.0 |
| 20/11/2019 |
2.80
|
68,170 | 3 | 3 | 2.70 | 61,400 | 68,000 | -0.0 |
| 19/11/2019 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 18/11/2019 |
3
|
12,000 | 3 | 3 | 2.80 | 11,900 | 0 | 0.0 |
| 15/11/2019 |
3
|
42,800 | 2.80 | 3 | 2.80 | 32,400 | 42,000 | -0.0 |
| 14/11/2019 |
2.80
|
21,612 | 3 | 3 | 2.70 | 0 | 11,700 | -0.0 |
| 13/11/2019 |
3
|
203,100 | 3.10 | 3.10 | 2.80 | 127,700 | 200,800 | -0.2 |
| 12/11/2019 |
3.10
|
95 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 11/11/2019 |
3.10
|
470 | 3.10 | 3.10 | 2.80 | 200 | 100 | 0.0 |
| 08/11/2019 |
3.10
|
256 | 3.10 | 3.10 | 2.80 | 100 | 100 | 0 |
| 07/11/2019 |
3.10
|
200 | 3 | 3.10 | 2.80 | 100 | 100 | 0 |
| 06/11/2019 |
3
|
9,500 | 3 | 3 | 3 | 2,600 | 7,500 | -0.0 |
| 05/11/2019 |
3
|
7,242 | 3 | 3 | 3 | 4,600 | 700 | 0.0 |
| 04/11/2019 |
3
|
5,000 | 3.10 | 3.10 | 3 | 3,000 | 0 | 0.0 |
| 01/11/2019 |
3.10
|
1,200 | 3.10 | 3.10 | 3.10 | 1,200 | 0 | 0.0 |
| 31/10/2019 |
3.10
|
1,200 | 3.10 | 3.20 | 3.10 | 100 | 0 | 0.0 |
| 30/10/2019 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 29/10/2019 |
3.10
|
10,200 | 3.20 | 3.20 | 3.10 | 10,000 | 0 | 0.0 |
| 28/10/2019 |
3.20
|
22,600 | 3.10 | 3.20 | 3 | 13,100 | 0 | 0.0 |
| 25/10/2019 |
3.10
|
20,800 | 3.20 | 3.20 | 3.10 | 10,700 | 0 | 0.0 |
| 24/10/2019 |
3.20
|
14,400 | 3.20 | 3.20 | 3.10 | 3,900 | 0 | 0.0 |
| 23/10/2019 |
3.20
|
1,300 | 3.10 | 3.30 | 3.20 | 200 | 0 | 0.0 |
| 22/10/2019 |
3.10
|
3,000 | 3.20 | 3.20 | 3.10 | 3,000 | 0 | 0.0 |
| 21/10/2019 |
3.20
|
23,100 | 3.20 | 3.20 | 3.20 | 22,100 | 0 | 0.1 |
| 18/10/2019 |
3.20
|
35,100 | 3.20 | 3.40 | 3.10 | 8,600 | 0 | 0.0 |
| 17/10/2019 |
3.20
|
4,800 | 3.30 | 3.30 | 3.20 | 3,800 | 0 | 0.0 |
| 16/10/2019 |
3.30
|
4,100 | 3.40 | 3.40 | 3.30 | 1,600 | 0 | 0.0 |
| 15/10/2019 |
3.40
|
29,203 | 3.30 | 3.50 | 3.30 | 29,000 | 0 | 0.1 |
| 14/10/2019 |
3.30
|
26,700 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 11/10/2019 |
3.30
|
21,200 | 3.40 | 3.40 | 3.10 | 500 | 100 | 0.0 |
| 10/10/2019 |
3.40
|
1,100 | 3.40 | 3.40 | 3.10 | 100 | 0 | 0.0 |
| 09/10/2019 |
3.40
|
100 | 3.30 | 3.40 | 3.40 | 100 | 0 | 0.0 |
| 08/10/2019 |
3.30
|
1,400 | 3.10 | 3.30 | 3.20 | 200 | 0 | 0.0 |
| 07/10/2019 |
3.10
|
8,100 | 3.30 | 3.30 | 3.10 | 1,300 | 0 | 0.0 |
| 04/10/2019 |
3.30
|
11,216 | 3.20 | 3.40 | 3.10 | 10,100 | 0 | 0.0 |
| 03/10/2019 |
3.20
|
64,900 | 3.20 | 3.40 | 3.10 | 1,300 | 0 | 0.0 |
| 02/10/2019 |
3.20
|
10,000 | 3.30 | 3.40 | 3.20 | 9,000 | 0 | 0.0 |
| 01/10/2019 |
3.30
|
48,400 | 3.40 | 3.40 | 3.20 | 40,100 | 0 | 0.1 |
| 30/09/2019 |
3.40
|
41,200 | 3.30 | 3.60 | 3 | 5,000 | 100 | 0.0 |
| 27/09/2019 |
3.30
|
200 | 3.30 | 3.30 | 3 | 100 | 100 | 0 |
| 26/09/2019 |
3.30
|
200 | 3.30 | 3.30 | 3 | 100 | 100 | 0 |
| 25/09/2019 |
3.30
|
256 | 3.30 | 3.30 | 3 | 100 | 100 | 0 |
| 24/09/2019 |
3.30
|
200 | 3.10 | 3.30 | 3.10 | 200 | 0 | 0.0 |
| 23/09/2019 |
3.10
|
500 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 20/09/2019 |
3.30
|
300 | 3.30 | 3.30 | 3.10 | 0 | 100 | -0.0 |
| 19/09/2019 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 18/09/2019 |
3.30
|
35 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 17/09/2019 |
3.30
|
3,500 | 3.30 | 3.30 | 3.10 | 3,000 | 0 | 0.0 |
| 16/09/2019 |
3.30
|
6,300 | 3.40 | 3.40 | 3.10 | 4,700 | 0 | 0.0 |
| 13/09/2019 |
3.40
|
2,600 | 3.40 | 3.40 | 3.10 | 2,500 | 0 | 0.0 |
| 12/09/2019 |
3.40
|
2,500 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 11/09/2019 |
3.40
|
2,400 | 3.20 | 3.40 | 2.90 | 1,500 | 0 | 0.0 |
| 10/09/2019 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 09/09/2019 |
3.20
|
100 | 3.10 | 3.20 | 3.20 | 100 | 0 | 0.0 |
| 06/09/2019 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 05/09/2019 |
3.10
|
100 | 2.90 | 3.10 | 3.10 | 100 | 0 | 0.0 |
| 04/09/2019 |
2.90
|
400 | 3 | 3.10 | 2.90 | 100 | 0 | 0.0 |
| 03/09/2019 |
3
|
300 | 3.30 | 3.30 | 3 | 100 | 100 | 0 |
| 30/08/2019 |
3.30
|
10,100 | 3 | 3.30 | 2.90 | 10,100 | 0 | 0.0 |
| 29/08/2019 |
3
|
2,205 | 2.90 | 3 | 2.80 | 1,000 | 0 | 0.0 |
| 28/08/2019 |
2.90
|
500 | 2.90 | 3 | 2.90 | 300 | 0 | 0.0 |
| 27/08/2019 |
2.90
|
200 | 2.90 | 3.10 | 2.90 | 200 | 0 | 0.0 |
| 26/08/2019 |
2.90
|
2,400 | 3 | 3.10 | 2.80 | 2,300 | 100 | 0.0 |
| 23/08/2019 |
3
|
2,138 | 3.10 | 3.20 | 2.80 | 200 | 0 | 0.0 |
| 22/08/2019 |
3.10
|
8,644 | 3.10 | 3.10 | 3 | 600 | 0 | 0.0 |
| 21/08/2019 |
3.10
|
156 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 20/08/2019 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 19/08/2019 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 16/08/2019 |
3.20
|
2,300 | 3.10 | 3.20 | 2.80 | 400 | 100 | 0.0 |
| 15/08/2019 |
3.10
|
3,300 | 3.20 | 3.20 | 2.90 | 3,200 | 100 | 0.0 |
| 14/08/2019 |
3.20
|
200 | 3.20 | 3.20 | 2.90 | 100 | 100 | 0 |
| 13/08/2019 |
3.20
|
100 | 3 | 3.20 | 3.20 | 100 | 0 | 0.0 |
| 12/08/2019 |
3
|
300 | 3.20 | 3.20 | 2.90 | 100 | 100 | 0 |
| 09/08/2019 |
3.20
|
200 | 3.20 | 3.20 | 2.90 | 100 | 100 | 0 |
| 08/08/2019 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 07/08/2019 |
3.20
|
10,188 | 3 | 3.20 | 3 | 8,600 | 0 | 0.0 |
| 06/08/2019 |
3
|
15,400 | 3 | 3.20 | 3 | 9,600 | 0 | 0.0 |
| 05/08/2019 |
3
|
15,100 | 3 | 3.20 | 3 | 10,700 | 0 | 0.0 |
| 02/08/2019 |
3
|
1,200 | 3 | 3 | 3 | 0 | 0 | 0 |
| 01/08/2019 |
3
|
14,200 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 31/07/2019 |
3
|
4,700 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 30/07/2019 |
3.20
|
2,000 | 3 | 3.20 | 3 | 900 | 0 | 0.0 |
| 29/07/2019 |
3
|
2,300 | 3 | 3 | 3 | 0 | 0 | 0 |
| 26/07/2019 |
3
|
19,121 | 3.10 | 3.30 | 2.80 | 100 | 0 | 0.0 |
| 25/07/2019 |
3.10
|
12,480 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 24/07/2019 |
3.10
|
3,200 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 23/07/2019 |
3.20
|
2,400 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 22/07/2019 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 19/07/2019 |
3.30
|
1,020 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 18/07/2019 |
3.30
|
532 | 3.10 | 3.30 | 3.30 | 0 | 0 | 0 |
| 17/07/2019 |
3.10
|
600 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 16/07/2019 |
3.40
|
700 | 3.20 | 3.40 | 3.40 | 700 | 0 | 0.0 |
| 15/07/2019 |
3.20
|
1,000 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 12/07/2019 |
3.30
|
1,300 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |