Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.40 | 13.79% | 4,467,500 | 10,600 | 0.0 |
2.60
3.40
3.30
|
2 tháng
(2024-07-22) |
-0.60 | -15.38% | 9,393,100 | 13,700 | 0.0 |
2.60
3.90
3.30
|
3 tháng
(2024-06-20) |
-0.70 | -17.50% | 14,554,500 | 7,700 | 0.0 |
2.60
4
3.30
|
6 tháng
(2024-03-22) |
0.20 | 6.45% | 39,903,300 | 20,058 | 0.1 |
2.50
4.50
3.30
|
12 tháng
(2023-09-25) |
1.10 | 50% | 68,788,300 | 12,858 | 0.0 |
1.90
4.60
3.30
|
24 tháng
(2022-09-29) |
0.20 | 6.45% | 101,555,761 | 16,158 | 0.0 |
1.40
4.60
3.30
|
36 tháng
(2021-10-04) |
-2.90 | -46.77% | 195,086,338 | 38,758 | 0.2 |
1.40
10.50
3.30
|
60 tháng
(2019-10-15) |
1.80 | 120% | 252,059,645 | 60,558 | 0.3 |
1
10.50
3.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
1.90
|
41,500 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
24/11/2023 |
2
|
152,500 | 2 | 2.10 | 1.90 | 100 | 0 | 0.0 |
23/11/2023 |
2
|
123,200 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
22/11/2023 |
2
|
50,400 | 2 | 2 | 1.90 | 0 | 0 | 0 |
21/11/2023 |
2
|
90,000 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
20/11/2023 |
2
|
20,000 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
17/11/2023 |
2
|
80,600 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
16/11/2023 |
2
|
37,700 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
15/11/2023 |
2
|
26,100 | 2 | 2.10 | 2 | 0 | 0 | 0 |
14/11/2023 |
2
|
61,600 | 2 | 2.10 | 2 | 0 | 0 | 0 |
13/11/2023 |
2
|
57,100 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
10/11/2023 |
2.10
|
100,400 | 2.20 | 2.20 | 2 | 0 | 0 | 0 |
09/11/2023 |
2.20
|
286,600 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
08/11/2023 |
2.10
|
112,100 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
07/11/2023 |
2
|
91,700 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
06/11/2023 |
2
|
108,200 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
03/11/2023 |
2
|
78,900 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
02/11/2023 |
2
|
125,900 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
01/11/2023 |
1.90
|
142,600 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
31/10/2023 |
1.90
|
97,300 | 1.90 | 2 | 1.80 | 0 | 0 | 0 |
30/10/2023 |
1.90
|
124,000 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
27/10/2023 |
1.90
|
64,500 | 2 | 2 | 1.90 | 0 | 0 | 0 |
26/10/2023 |
2
|
460,400 | 2.10 | 2.10 | 1.90 | 0 | 0 | 0 |
25/10/2023 |
2.10
|
42,400 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
24/10/2023 |
2.10
|
12,500 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
23/10/2023 |
2.10
|
123,100 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
20/10/2023 |
2.10
|
107,300 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
19/10/2023 |
2.10
|
331,600 | 2.20 | 2.20 | 2 | 1,000 | 0 | 0.0 |
18/10/2023 |
2.20
|
289,800 | 2.10 | 2.30 | 2.10 | 0 | 0 | 0 |
17/10/2023 |
2.10
|
73,300 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
16/10/2023 |
2.20
|
87,500 | 2.30 | 2.30 | 2.20 | 500 | 0 | 0.0 |
13/10/2023 |
2.30
|
203,000 | 2.30 | 2.30 | 2.10 | 600 | 0 | 0.0 |
12/10/2023 |
2.30
|
376,000 | 2.20 | 2.40 | 2.20 | 0 | 0 | 0 |
11/10/2023 |
2.20
|
134,500 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
10/10/2023 |
2.20
|
242,500 | 2.10 | 2.30 | 2 | 500 | 0 | 0.0 |
09/10/2023 |
2.10
|
79,800 | 2.10 | 2.10 | 2 | 500 | 0 | 0.0 |
06/10/2023 |
2.10
|
78,000 | 2.10 | 2.10 | 1.90 | 500 | 0 | 0.0 |
05/10/2023 |
2.10
|
34,900 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
04/10/2023 |
2.10
|
79,500 | 2.10 | 2.10 | 2 | 2,600 | 0 | 0.0 |
03/10/2023 |
2.10
|
95,900 | 2.20 | 2.20 | 2 | 0 | 0 | 0 |
02/10/2023 |
2.20
|
30,800 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
29/09/2023 |
2.10
|
135,600 | 2.10 | 2.30 | 2.10 | 0 | 0 | 0 |
28/09/2023 |
2.10
|
46,100 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
27/09/2023 |
2.10
|
342,600 | 2.20 | 2.20 | 2 | 1,300 | 0 | 0.0 |
26/09/2023 |
2.20
|
87,800 | 2.20 | 2.30 | 2.10 | 500 | 0 | 0.0 |
25/09/2023 |
2.20
|
161,500 | 2.30 | 2.40 | 2.20 | 500 | 0 | 0.0 |
22/09/2023 |
2.30
|
261,500 | 2.30 | 2.40 | 2.20 | 0 | 1,400 | -0.0 |
21/09/2023 |
2.30
|
27,200 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
20/09/2023 |
2.40
|
35,500 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
19/09/2023 |
2.40
|
42,900 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
18/09/2023 |
2.40
|
73,700 | 2.40 | 2.50 | 2.30 | 0 | 10,000 | -0.0 |
15/09/2023 |
2.40
|
119,000 | 2.40 | 2.50 | 2.30 | 100 | 0 | 0 |
14/09/2023 |
2.40
|
275,500 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
13/09/2023 |
2.50
|
196,900 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
12/09/2023 |
2.50
|
41,700 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
11/09/2023 |
2.50
|
88,600 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
08/09/2023 |
2.50
|
144,200 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
07/09/2023 |
2.50
|
111,900 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
06/09/2023 |
2.60
|
52,300 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
05/09/2023 |
2.50
|
168,500 | 2.50 | 2.60 | 2.40 | 600 | 0 | 0.0 |
31/08/2023 |
2.50
|
102,600 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
30/08/2023 |
2.50
|
111,600 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
29/08/2023 |
2.50
|
197,300 | 2.40 | 2.60 | 2.40 | 100 | 0 | 0.0 |
28/08/2023 |
2.40
|
123,000 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
25/08/2023 |
2.50
|
87,600 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
24/08/2023 |
2.40
|
74,700 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
23/08/2023 |
2.50
|
60,100 | 2.50 | 2.60 | 2.40 | 500 | 0 | 0.0 |
22/08/2023 |
2.50
|
266,900 | 2.50 | 2.60 | 2.30 | 500 | 0 | 0.0 |
21/08/2023 |
2.50
|
165,000 | 2.50 | 2.70 | 2.40 | 3,500 | 0 | 0.0 |
18/08/2023 |
2.50
|
437,600 | 2.70 | 2.70 | 2.50 | 500 | 0 | 0.0 |
17/08/2023 |
2.70
|
308,300 | 2.80 | 2.80 | 2.60 | 1,000 | 0 | 0.0 |
16/08/2023 |
2.80
|
317,500 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
15/08/2023 |
2.70
|
225,200 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
14/08/2023 |
2.70
|
161,600 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
11/08/2023 |
2.70
|
293,800 | 2.80 | 2.80 | 2.60 | 1,000 | 0 | 0.0 |
10/08/2023 |
2.80
|
730,800 | 2.90 | 3 | 2.70 | 11,800 | 0 | 0.0 |
09/08/2023 |
2.90
|
676,500 | 2.70 | 2.90 | 2.70 | 500 | 200 | 0.0 |
08/08/2023 |
2.70
|
350,100 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
07/08/2023 |
2.70
|
74,400 | 2.60 | 2.70 | 2.50 | 1,000 | 0 | 0.0 |
04/08/2023 |
2.60
|
187,400 | 2.50 | 2.70 | 2.50 | 500 | 1,000 | -0.0 |
03/08/2023 |
2.50
|
86,500 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
02/08/2023 |
2.60
|
117,000 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
01/08/2023 |
2.60
|
197,900 | 2.70 | 2.80 | 2.60 | 1,000 | 0 | 0.0 |
31/07/2023 |
2.70
|
178,300 | 2.60 | 2.80 | 2.70 | 0 | 0 | 0 |
28/07/2023 |
2.60
|
304,000 | 2.60 | 2.70 | 2.50 | 0 | 4,900 | -0.0 |
27/07/2023 |
2.60
|
163,200 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
26/07/2023 |
2.60
|
86,400 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
25/07/2023 |
2.70
|
107,200 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
24/07/2023 |
2.60
|
131,600 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
21/07/2023 |
2.60
|
20,000 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
20/07/2023 |
2.60
|
205,900 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
19/07/2023 |
2.60
|
131,500 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
18/07/2023 |
2.60
|
137,100 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
17/07/2023 |
2.70
|
438,600 | 2.50 | 2.70 | 2.50 | 0 | 20,400 | -0.1 |
14/07/2023 |
2.50
|
200,900 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
13/07/2023 |
2.50
|
53,900 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
12/07/2023 |
2.50
|
13,100 | 2.40 | 2.50 | 2.40 | 1,000 | 0 | 0.0 |
11/07/2023 |
2.40
|
64,400 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
10/07/2023 |
2.50
|
176,100 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
07/07/2023 |
2.50
|
44,700 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |