| 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) |
| 08/07/2021 |
3.53
|
333,100 | 3.46 | 3.65 | 3.45 | 0 | 23,600 | -0.0 |
| 07/07/2021 |
3.46
|
1,099,900 | 3.60 | 3.60 | 3.40 | 14,200 | 0 | 0.0 |
| 06/07/2021 |
3.60
|
846,700 | 3.74 | 3.75 | 3.60 | 0 | 56,700 | -0.2 |
| 05/07/2021 |
3.74
|
733,100 | 3.84 | 3.84 | 3.70 | 2,900 | 12,700 | -0.0 |
| 02/07/2021 |
3.84
|
452,900 | 3.82 | 3.85 | 3.81 | 18,000 | 0 | 0.1 |
| 01/07/2021 |
3.82
|
669,300 | 3.85 | 3.85 | 3.82 | 25,600 | 9,900 | 0.1 |
| 30/06/2021 |
3.85
|
688,200 | 3.89 | 3.90 | 3.85 | 1,300 | 400 | 0.0 |
| 29/06/2021 |
3.89
|
839,200 | 3.90 | 3.92 | 3.87 | 0 | 0 | 0 |
| 28/06/2021 |
3.90
|
1,016,000 | 3.92 | 3.95 | 3.89 | 0 | 16,200 | -0.1 |
| 25/06/2021 |
3.92
|
566,600 | 3.90 | 3.99 | 3.88 | 20,100 | 25,800 | -0.0 |
| 24/06/2021 |
3.90
|
1,238,500 | 3.93 | 3.93 | 3.86 | 0 | 33,100 | -0.1 |
| 23/06/2021 |
3.93
|
875,000 | 4 | 4.01 | 3.91 | 0 | 41,400 | -0.2 |
| 22/06/2021 |
4
|
1,604,600 | 4.06 | 4.10 | 3.97 | 0 | 15,000 | -0.1 |
| 21/06/2021 |
4.06
|
2,012,100 | 3.94 | 4.14 | 3.91 | 14,700 | 4,600 | 0.0 |
| 18/06/2021 |
3.94
|
819,000 | 3.92 | 3.97 | 3.92 | 0 | 13,500 | -0.1 |
| 17/06/2021 |
3.92
|
986,600 | 3.85 | 3.98 | 3.80 | 22,300 | 0 | 0.1 |
| 16/06/2021 |
3.85
|
570,200 | 3.81 | 3.89 | 3.75 | 1,200 | 7,100 | -0.0 |
| 15/06/2021 |
3.81
|
1,182,200 | 3.84 | 3.85 | 3.79 | 0 | 4,800 | -0.0 |
| 14/06/2021 |
3.84
|
768,300 | 3.88 | 3.95 | 3.84 | 7,800 | 0 | 0.0 |
| 11/06/2021 |
3.88
|
868,800 | 3.89 | 3.99 | 3.88 | 23,300 | 100 | 0.1 |
| 10/06/2021 |
3.89
|
336,200 | 3.90 | 3.97 | 3.85 | 17,000 | 11,700 | 0.0 |
| 09/06/2021 |
3.90
|
702,300 | 3.89 | 3.91 | 3.80 | 20,500 | 1,700 | 0.1 |
| 08/06/2021 |
3.89
|
892,400 | 4 | 4.05 | 3.85 | 0 | 20,600 | -0.1 |
| 07/06/2021 |
4
|
996,200 | 4.04 | 4.20 | 3.95 | 5,000 | 22,100 | -0.1 |
| 04/06/2021 |
4.04
|
2,065,100 | 4.05 | 4.18 | 3.98 | 3,300 | 68,700 | -0.3 |
| 03/06/2021 |
4.05
|
1,834,200 | 3.79 | 4.05 | 3.80 | 116,100 | 0 | 0.5 |
| 02/06/2021 |
3.79
|
460,900 | 3.70 | 3.80 | 3.72 | 1,600 | 0 | 0.0 |
| 01/06/2021 |
3.70
|
1,335,100 | 3.68 | 3.71 | 3.60 | 21,500 | 0 | 0.1 |
| 31/05/2021 |
3.68
|
1,274,300 | 3.75 | 3.75 | 3.68 | 11,900 | 0 | 0.0 |
| 28/05/2021 |
3.75
|
847,600 | 3.75 | 3.82 | 3.71 | 11,600 | 32,400 | -0.1 |
| 27/05/2021 |
3.75
|
1,708,100 | 3.88 | 3.88 | 3.74 | 0 | 44,100 | -0.2 |
| 26/05/2021 |
3.88
|
898,800 | 3.92 | 3.94 | 3.86 | 0 | 58,700 | -0.2 |
| 25/05/2021 |
3.92
|
973,800 | 3.91 | 3.98 | 3.92 | 56,100 | 0 | 0.2 |
| 24/05/2021 |
3.91
|
943,800 | 3.86 | 4 | 3.86 | 46,500 | 2,000 | 0.2 |
| 21/05/2021 |
3.86
|
1,373,000 | 3.87 | 3.97 | 3.76 | 25,600 | 6,000 | 0.1 |
| 20/05/2021 |
3.87
|
1,538,900 | 3.97 | 3.97 | 3.84 | 200 | 0 | 0.0 |
| 19/05/2021 |
3.97
|
899,800 | 3.98 | 4.04 | 3.96 | 6,300 | 23,700 | -0.1 |
| 18/05/2021 |
3.98
|
828,900 | 3.95 | 4.05 | 3.92 | 22,400 | 17,400 | 0.0 |
| 17/05/2021 |
3.95
|
1,384,800 | 3.96 | 4.06 | 3.94 | 0 | 88,300 | -0.4 |
| 14/05/2021 |
3.96
|
1,408,100 | 4 | 4.04 | 3.92 | 0 | 63,100 | -0.3 |
| 13/05/2021 |
4
|
1,346,400 | 4.08 | 4.10 | 4 | 8,700 | 34,500 | -0.1 |
| 12/05/2021 |
4.08
|
969,800 | 4.02 | 4.12 | 4 | 45,700 | 0 | 0.2 |
| 11/05/2021 |
4.02
|
1,340,600 | 4.02 | 4.13 | 3.95 | 11,200 | 6,800 | 0.0 |
| 10/05/2021 |
4.02
|
1,802,900 | 4.08 | 4.09 | 3.90 | 23,000 | 26,400 | -0.0 |
| 07/05/2021 |
4.08
|
1,548,300 | 4.26 | 4.26 | 4.05 | 2,400 | 109,200 | -0.4 |
| 06/05/2021 |
4.26
|
1,858,700 | 4.31 | 4.44 | 4.24 | 20,100 | 31,100 | -0.0 |
| 05/05/2021 |
4.31
|
2,120,400 | 4.03 | 4.31 | 4.07 | 128,500 | 4,000 | 0.5 |
| 04/05/2021 |
4.03
|
1,619,800 | 4.18 | 4.18 | 4 | 11,400 | 14,100 | -0.0 |
| 29/04/2021 |
4.18
|
2,100,900 | 4.12 | 4.22 | 4 | 129,100 | 10,000 | 0.5 |
| 28/04/2021 |
4.12
|
4,945,500 | 4.42 | 4.42 | 4.12 | 0 | 25,400 | -0.1 |
| 27/04/2021 |
4.42
|
998,900 | 4.58 | 4.58 | 4.40 | 15,200 | 19,900 | -0.0 |
| 26/04/2021 |
4.58
|
3,189,300 | 4.56 | 4.75 | 4.50 | 15,400 | 77,800 | -0.3 |
| 23/04/2021 |
4.56
|
2,100,600 | 4.53 | 4.61 | 4.36 | 27,000 | 42,400 | -0.1 |
| 22/04/2021 |
4.53
|
2,142,000 | 4.66 | 4.85 | 4.51 | 7,800 | 22,000 | -0.0 |
| 20/04/2021 |
4.66
|
2,630,200 | 4.36 | 4.66 | 4.40 | 137,700 | 5,000 | 0.6 |
| 19/04/2021 |
4.36
|
3,489,500 | 4.59 | 4.59 | 4.27 | 8,400 | 32,900 | -0.1 |
| 16/04/2021 |
4.59
|
3,508,300 | 4.93 | 4.93 | 4.59 | 5,200 | 2,000 | 0.0 |
| 15/04/2021 |
4.93
|
3,666,000 | 5.05 | 5.10 | 4.90 | 31,300 | 47,800 | -0.1 |
| 14/04/2021 |
5.05
|
4,884,600 | 4.95 | 5.13 | 4.65 | 2,900 | 190,700 | -0.9 |
| 13/04/2021 |
4.95
|
6,147,200 | 4.84 | 5.17 | 4.84 | 106,000 | 122,400 | -0.1 |
| 12/04/2021 |
4.84
|
4,584,800 | 4.53 | 4.84 | 4.53 | 13,000 | 0 | 0.1 |
| 09/04/2021 |
4.53
|
3,393,300 | 4.44 | 4.70 | 4.35 | 400 | 34,000 | -0.1 |
| 08/04/2021 |
4.44
|
4,371,900 | 4.56 | 4.60 | 4.27 | 3,000 | 21,600 | -0.1 |
| 07/04/2021 |
4.56
|
4,448,800 | 4.38 | 4.64 | 4.38 | 30,000 | 64,200 | -0.2 |
| 06/04/2021 |
4.38
|
6,907,600 | 4.10 | 4.38 | 4.20 | 34,200 | 1,400 | 0.1 |
| 05/04/2021 |
4.10
|
5,768,900 | 3.84 | 4.10 | 3.82 | 50,200 | 32,000 | 0.1 |
| 02/04/2021 |
3.84
|
1,721,400 | 3.84 | 3.89 | 3.78 | 50,700 | 0 | 0.2 |
| 01/04/2021 |
3.84
|
1,829,500 | 3.79 | 3.86 | 3.74 | 44,600 | 0 | 0.2 |
| 31/03/2021 |
3.79
|
1,028,200 | 3.80 | 3.82 | 3.76 | 25,600 | 32,400 | -0.0 |
| 30/03/2021 |
3.80
|
1,992,100 | 3.86 | 3.92 | 3.78 | 8,000 | 26,000 | -0.1 |
| 29/03/2021 |
3.86
|
3,866,700 | 3.65 | 3.87 | 3.64 | 109,500 | 1,000 | 0.4 |
| 26/03/2021 |
3.65
|
1,377,200 | 3.65 | 3.66 | 3.50 | 6,600 | 5,000 | 0.0 |
| 25/03/2021 |
3.65
|
2,022,800 | 3.63 | 3.72 | 3.62 | 23,100 | 24,900 | -0.0 |
| 24/03/2021 |
3.63
|
1,415,500 | 3.77 | 3.77 | 3.60 | 22,500 | 54,900 | -0.1 |
| 23/03/2021 |
3.77
|
1,521,100 | 3.71 | 3.81 | 3.73 | 81,600 | 3,300 | 0.3 |
| 22/03/2021 |
3.71
|
1,882,300 | 3.71 | 3.71 | 3.60 | 35,000 | 36,200 | -0.0 |
| 19/03/2021 |
3.71
|
1,780,600 | 3.84 | 3.84 | 3.69 | 500 | 58,400 | -0.2 |
| 18/03/2021 |
3.84
|
1,980,300 | 3.93 | 3.93 | 3.80 | 20,400 | 13,100 | 0.0 |
| 17/03/2021 |
3.93
|
1,770,200 | 3.88 | 3.94 | 3.88 | 24,900 | 13,100 | 0.0 |
| 16/03/2021 |
3.88
|
3,120,300 | 3.82 | 3.93 | 3.80 | 17,500 | 0 | 0.1 |
| 15/03/2021 |
3.82
|
2,286,400 | 3.67 | 3.84 | 3.68 | 53,300 | 0 | 0.2 |
| 12/03/2021 |
3.67
|
949,500 | 3.70 | 3.73 | 3.67 | 12,100 | 0 | 0.0 |
| 11/03/2021 |
3.70
|
1,214,300 | 3.66 | 3.70 | 3.63 | 34,600 | 1,500 | 0.1 |
| 10/03/2021 |
3.66
|
1,230,600 | 3.70 | 3.74 | 3.65 | 0 | 23,800 | -0.1 |
| 09/03/2021 |
3.70
|
1,536,300 | 3.65 | 3.74 | 3.60 | 43,700 | 3,800 | 0.1 |
| 08/03/2021 |
3.65
|
1,611,700 | 3.57 | 3.70 | 3.55 | 28,600 | 0 | 0.1 |
| 05/03/2021 |
3.57
|
899,500 | 3.54 | 3.60 | 3.46 | 5,900 | 7,700 | -0.0 |
| 04/03/2021 |
3.54
|
1,941,400 | 3.63 | 3.80 | 3.50 | 2,100 | 56,900 | -0.2 |
| 03/03/2021 |
3.63
|
2,420,000 | 3.40 | 3.63 | 3.40 | 6,000 | 15,200 | -0.0 |
| 02/03/2021 |
3.40
|
971,400 | 3.37 | 3.48 | 3.37 | 1,900 | 28,300 | -0.1 |
| 01/03/2021 |
3.37
|
651,400 | 3.34 | 3.40 | 3.33 | 5,100 | 4,800 | 0.0 |
| 26/02/2021 |
3.34
|
542,900 | 3.34 | 3.38 | 3.31 | 6,200 | 4,400 | 0.0 |
| 25/02/2021 |
3.34
|
722,300 | 3.33 | 3.38 | 3.31 | 5,700 | 9,200 | -0.0 |
| 24/02/2021 |
3.33
|
1,113,500 | 3.36 | 3.45 | 3.29 | 0 | 20,900 | -0.1 |
| 23/02/2021 |
3.36
|
842,700 | 3.36 | 3.37 | 3.32 | 9,300 | 7,600 | 0.0 |
| 22/02/2021 |
3.36
|
679,700 | 3.38 | 3.40 | 3.33 | 400 | 12,700 | -0.0 |
| 19/02/2021 |
3.38
|
1,197,700 | 3.32 | 3.49 | 3.27 | 35,600 | 2,300 | 0.1 |
| 18/02/2021 |
3.32
|
774,100 | 3.34 | 3.37 | 3.30 | 16,900 | 0 | 0.1 |
| 17/02/2021 |
3.34
|
868,900 | 3.24 | 3.35 | 3.24 | 71,900 | 0 | 0.2 |
| 09/02/2021 |
3.24
|
545,200 | 3.10 | 3.24 | 3.05 | 27,900 | 100 | 0.1 |