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) |
07/07/2021 |
2.50
|
200,900 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
06/07/2021 |
2.50
|
270,010 | 2.50 | 2.70 | 2.50 | 0 | 0 | 0 |
05/07/2021 |
2.50
|
147,900 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
02/07/2021 |
2.70
|
305,031 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
01/07/2021 |
2.60
|
197,865 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
30/06/2021 |
2.70
|
229,640 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
29/06/2021 |
2.80
|
186,418 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
28/06/2021 |
2.80
|
381,041 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
25/06/2021 |
2.80
|
298,760 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
24/06/2021 |
2.80
|
308,140 | 3 | 3 | 2.70 | 0 | 0 | 0 |
23/06/2021 |
3
|
832,056 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
22/06/2021 |
2.90
|
974,291 | 2.70 | 2.90 | 2.60 | 100 | 0 | 0.0 |
21/06/2021 |
2.70
|
435,500 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
18/06/2021 |
2.70
|
501,680 | 2.60 | 2.70 | 2.50 | 0 | 78,700 | -0.2 |
17/06/2021 |
2.60
|
224,300 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
16/06/2021 |
2.60
|
303,618 | 2.60 | 2.80 | 2.40 | 0 | 7,000 | -0.0 |
15/06/2021 |
2.60
|
672,172 | 2.90 | 2.90 | 2.40 | 0 | 0 | 0 |
14/06/2021 |
2.90
|
677,701 | 2.90 | 3 | 2.60 | 0 | 1,400 | -0.0 |
11/06/2021 |
2.90
|
1,002,739 | 2.80 | 3.20 | 2.70 | 16,000 | 0 | 0.1 |
10/06/2021 |
2.80
|
1,140,780 | 2.60 | 2.80 | 2.60 | 0 | 1,300 | -0.0 |
09/06/2021 |
2.60
|
965,900 | 2.20 | 3 | 2.20 | 400 | 5,500 | -0.0 |
08/06/2021 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
07/06/2021 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
04/06/2021 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
03/06/2021 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
02/06/2021 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
01/06/2021 |
2.20
|
1,920 | 2.20 | 2.25 | 2.11 | 0 | 0 | 0 |
31/05/2021 |
2.20
|
1,920 | 2.20 | 2.25 | 2.11 | 0 | 0 | 0 |
28/05/2021 |
2.20
|
1,920 | 2.20 | 2.25 | 2.11 | 0 | 0 | 0 |
27/05/2021 |
2.20
|
87,600 | 2.19 | 2.25 | 2.11 | 0 | 0 | 0 |
26/05/2021 |
2.19
|
133,200 | 2.25 | 2.25 | 2.10 | 0 | 0 | 0 |
25/05/2021 |
2.25
|
153,700 | 2.33 | 2.33 | 2.22 | 0 | 0 | 0 |
24/05/2021 |
2.33
|
135,900 | 2.35 | 2.35 | 2.22 | 0 | 0 | 0 |
21/05/2021 |
2.35
|
302,100 | 2.20 | 2.35 | 2.10 | 100 | 50,600 | -0.1 |
20/05/2021 |
2.20
|
202,600 | 2.19 | 2.20 | 2.12 | 0 | 30,700 | -0.1 |
19/05/2021 |
2.19
|
220,300 | 2.28 | 2.28 | 2.15 | 0 | 0 | 0 |
18/05/2021 |
2.28
|
297,300 | 2.37 | 2.37 | 2.22 | 12,700 | 0 | 0.0 |
17/05/2021 |
2.37
|
533,900 | 2.54 | 2.54 | 2.37 | 0 | 1,100 | -0.0 |
14/05/2021 |
2.54
|
761,800 | 2.48 | 2.65 | 2.48 | 0 | 0 | 0 |
13/05/2021 |
2.48
|
284,500 | 2.32 | 2.48 | 2.48 | 0 | 0 | 0 |
12/05/2021 |
2.32
|
361,100 | 2.17 | 2.32 | 2.30 | 6,100 | 0 | 0.0 |
11/05/2021 |
2.17
|
382,600 | 2.03 | 2.17 | 1.89 | 500 | 0 | 0.0 |
10/05/2021 |
2.03
|
331,400 | 2.05 | 2.05 | 1.91 | 66,600 | 900 | 0.1 |
07/05/2021 |
2.05
|
367,200 | 2.18 | 2.18 | 2.03 | 0 | 13,000 | -0.0 |
06/05/2021 |
2.18
|
369,900 | 2.33 | 2.33 | 2.17 | 0 | 0 | 0 |
05/05/2021 |
2.33
|
404,400 | 2.33 | 2.45 | 2.17 | 0 | 3,000 | -0.0 |
04/05/2021 |
2.33
|
322,100 | 2.50 | 2.50 | 2.33 | 1,000 | 15,000 | -0.0 |
29/04/2021 |
2.50
|
426,400 | 2.65 | 2.65 | 2.50 | 900 | 100 | 0.0 |
28/04/2021 |
2.65
|
490,600 | 2.48 | 2.65 | 2.31 | 100 | 0 | 0.0 |
27/04/2021 |
2.48
|
200,300 | 2.52 | 2.52 | 2.35 | 1,000 | 0 | 0.0 |
26/04/2021 |
2.52
|
834,700 | 2.70 | 2.70 | 2.52 | 3,200 | 0 | 0.0 |
23/04/2021 |
2.70
|
985,800 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
22/04/2021 |
2.90
|
361,000 | 3.11 | 3.11 | 2.90 | 0 | 0 | 0 |
20/04/2021 |
3.11
|
208,100 | 3.34 | 3.34 | 3.11 | 0 | 3,000 | -0.0 |
19/04/2021 |
3.34
|
327,100 | 3.59 | 3.59 | 3.34 | 0 | 0 | 0 |
16/04/2021 |
3.59
|
1,203,300 | 3.85 | 3.85 | 3.59 | 0 | 0 | 0 |
15/04/2021 |
3.85
|
288,600 | 3.60 | 3.85 | 3.85 | 0 | 0 | 0 |
14/04/2021 |
3.60
|
826,800 | 3.55 | 3.60 | 3.33 | 1,500 | 4,500 | -0.0 |
13/04/2021 |
3.55
|
1,966,700 | 3.63 | 3.88 | 3.38 | 0 | 0 | 0 |
12/04/2021 |
3.63
|
371,600 | 3.40 | 3.63 | 3.63 | 0 | 0 | 0 |
09/04/2021 |
3.40
|
471,300 | 3.18 | 3.40 | 3.40 | 4,500 | 0 | 0.0 |
08/04/2021 |
3.18
|
618,500 | 2.98 | 3.18 | 3.18 | 0 | 0 | 0 |
07/04/2021 |
2.98
|
583,800 | 2.79 | 2.98 | 2.80 | 0 | 0 | 0 |
06/04/2021 |
2.79
|
250,300 | 2.80 | 2.80 | 2.70 | 100 | 0 | 0.0 |
05/04/2021 |
2.80
|
323,800 | 2.82 | 2.82 | 2.77 | 0 | 0 | 0 |
02/04/2021 |
2.82
|
288,300 | 2.78 | 2.85 | 2.78 | 0 | 0 | 0 |
01/04/2021 |
2.78
|
133,900 | 2.80 | 2.87 | 2.77 | 0 | 0 | 0 |
31/03/2021 |
2.80
|
335,900 | 2.78 | 2.88 | 2.74 | 0 | 0 | 0 |
30/03/2021 |
2.78
|
93,200 | 2.85 | 2.85 | 2.77 | 0 | 0 | 0 |
29/03/2021 |
2.85
|
131,400 | 2.67 | 2.85 | 2.70 | 100 | 0 | 0.0 |
26/03/2021 |
2.67
|
104,900 | 2.73 | 2.73 | 2.58 | 0 | 0 | 0 |
25/03/2021 |
2.73
|
224,400 | 2.75 | 2.80 | 2.70 | 0 | 0 | 0 |
24/03/2021 |
2.75
|
137,300 | 2.81 | 2.82 | 2.70 | 0 | 0 | 0 |
23/03/2021 |
2.81
|
151,600 | 2.78 | 2.85 | 2.77 | 0 | 0 | 0 |
22/03/2021 |
2.78
|
216,200 | 2.80 | 2.85 | 2.75 | 0 | 0 | 0 |
19/03/2021 |
2.80
|
147,100 | 2.86 | 2.87 | 2.80 | 0 | 0 | 0 |
18/03/2021 |
2.86
|
128,300 | 2.90 | 2.90 | 2.84 | 0 | 0 | 0 |
17/03/2021 |
2.90
|
195,700 | 2.90 | 2.95 | 2.80 | 0 | 0 | 0 |
16/03/2021 |
2.90
|
236,900 | 2.90 | 3 | 2.83 | 0 | 0 | 0 |
15/03/2021 |
2.90
|
222,300 | 2.84 | 2.94 | 2.80 | 0 | 0 | 0 |
12/03/2021 |
2.84
|
195,700 | 2.83 | 2.87 | 2.79 | 0 | 0 | 0 |
11/03/2021 |
2.83
|
154,700 | 2.93 | 3 | 2.83 | 0 | 0 | 0 |
10/03/2021 |
2.93
|
276,100 | 3.10 | 3.10 | 2.89 | 0 | 0 | 0 |
09/03/2021 |
3.10
|
444,000 | 2.91 | 3.10 | 3 | 0 | 0 | 0 |
08/03/2021 |
2.91
|
577,900 | 2.72 | 2.91 | 2.80 | 0 | 105,000 | -0.3 |
05/03/2021 |
2.72
|
366,700 | 2.68 | 2.79 | 2.68 | 100 | 0 | 0.0 |
04/03/2021 |
2.68
|
121,400 | 2.66 | 2.76 | 2.66 | 0 | 0 | 0 |
03/03/2021 |
2.66
|
109,900 | 2.70 | 2.74 | 2.62 | 0 | 0 | 0 |
02/03/2021 |
2.70
|
120,500 | 2.73 | 2.79 | 2.70 | 0 | 0 | 0 |
01/03/2021 |
2.73
|
102,800 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
26/02/2021 |
2.70
|
76,700 | 2.80 | 2.80 | 2.61 | 0 | 0 | 0 |
25/02/2021 |
2.80
|
125,400 | 2.79 | 2.88 | 2.75 | 0 | 0 | 0 |
24/02/2021 |
2.79
|
371,200 | 2.90 | 2.92 | 2.70 | 0 | 0 | 0 |
23/02/2021 |
2.90
|
152,700 | 3 | 3.10 | 2.86 | 0 | 0 | 0 |
22/02/2021 |
3
|
85,800 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
19/02/2021 |
3
|
223,600 | 2.99 | 3.15 | 2.80 | 0 | 0 | 0 |
18/02/2021 |
2.99
|
575,300 | 2.80 | 2.99 | 2.98 | 100 | 0 | 0.0 |
17/02/2021 |
2.80
|
162,700 | 2.62 | 2.80 | 2.80 | 0 | 0 | 0 |
09/02/2021 |
2.62
|
259,400 | 2.45 | 2.62 | 2.28 | 0 | 0 | 0 |
08/02/2021 |
2.45
|
269,000 | 2.60 | 2.60 | 2.42 | 0 | 0 | 0 |