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) |
-0.20 | -10.53% | 12,643,700 | -192,400 | -0.3 |
1.50
1.90
1.70
|
2 tháng
(2024-07-22) |
-0.20 | -10.53% | 37,060,600 | -20,200 | -0.0 |
1.50
2
1.70
|
3 tháng
(2024-06-21) |
-0.50 | -22.73% | 45,593,300 | -44,701 | -0.1 |
1.50
2.20
1.70
|
6 tháng
(2024-03-25) |
-0.90 | -34.62% | 101,898,900 | -90,596 | -0.2 |
1.50
2.80
1.70
|
12 tháng
(2023-09-25) |
-1.30 | -43.33% | 253,820,900 | 100,258 | 0.5 |
1.50
3.10
1.70
|
24 tháng
(2022-09-30) |
-1.50 | -46.88% | 820,939,710 | 260,500 | 0.7 |
1.20
3.90
1.70
|
36 tháng
(2021-10-05) |
-1.70 | -50% | 2,081,661,202 | 289,370 | 1.7 |
1.20
14.10
1.70
|
60 tháng
(2019-10-16) |
0.90 | 112.50% | 2,637,460,381 | 313,920 | 1.9 |
0.50
14.10
1.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2021 |
2.60
|
2,378,200 | 2.90 | 2.90 | 2.60 | 0 | 0 | 0 |
05/07/2021 |
2.90
|
2,318,178 | 2.90 | 2.90 | 2.70 | 0 | 100 | -0.0 |
02/07/2021 |
2.90
|
1,827,805 | 3 | 3 | 2.80 | 0 | 16,500 | -0.0 |
01/07/2021 |
3
|
1,594,650 | 3 | 3 | 2.80 | 0 | 0 | 0 |
30/06/2021 |
3
|
2,543,385 | 3 | 3 | 2.80 | 1,000 | 0 | 0.0 |
29/06/2021 |
3
|
610,173 | 3 | 3 | 2.90 | 0 | 0 | 0 |
28/06/2021 |
3
|
1,799,788 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
25/06/2021 |
3.10
|
1,145,455 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
24/06/2021 |
3.10
|
1,318,100 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
23/06/2021 |
3.10
|
1,825,738 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
22/06/2021 |
3.10
|
2,107,670 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
21/06/2021 |
3.20
|
1,636,800 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
18/06/2021 |
3.20
|
1,780,237 | 3.30 | 3.30 | 3.10 | 0 | 30,000 | -0.1 |
17/06/2021 |
3.30
|
3,673,900 | 3.10 | 3.30 | 2.90 | 0 | 0 | 0 |
16/06/2021 |
3.10
|
1,400,300 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
15/06/2021 |
3.10
|
2,321,383 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
14/06/2021 |
3.10
|
1,771,716 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
11/06/2021 |
3.10
|
1,769,435 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
10/06/2021 |
3.10
|
2,245,106 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
09/06/2021 |
3.10
|
2,686,550 | 3 | 3.20 | 2.90 | 0 | 0 | 0 |
08/06/2021 |
3
|
3,785,900 | 3.30 | 3.30 | 2.90 | 6,000 | 0 | 0.0 |
07/06/2021 |
3.30
|
3,489,335 | 3.50 | 3.60 | 3.10 | 0 | 0 | 0 |
04/06/2021 |
3.50
|
5,580,259 | 3.30 | 3.60 | 3.30 | 0 | 700 | -0.0 |
03/06/2021 |
3.30
|
7,834,414 | 3 | 3.30 | 2.90 | 30,000 | 0 | 0.1 |
02/06/2021 |
3
|
2,398,724 | 3 | 3 | 2.80 | 5,600 | 24,200 | -0.1 |
01/06/2021 |
3
|
2,008,240 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
31/05/2021 |
2.90
|
1,840,400 | 3 | 3 | 2.80 | 0 | 0 | 0 |
28/05/2021 |
3
|
2,231,600 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
27/05/2021 |
2.90
|
2,718,419 | 3 | 3 | 2.80 | 0 | 0 | 0 |
26/05/2021 |
3
|
2,110,800 | 3 | 3 | 2.80 | 0 | 0 | 0 |
25/05/2021 |
3
|
2,025,175 | 3.10 | 3.10 | 2.90 | 0 | 5,000 | -0.0 |
24/05/2021 |
3.10
|
2,277,400 | 3 | 3.10 | 2.90 | 0 | 5,000 | -0.0 |
21/05/2021 |
3
|
3,171,269 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
20/05/2021 |
2.90
|
2,326,125 | 3.20 | 3.20 | 2.90 | 700 | 0 | 0.0 |
19/05/2021 |
3.20
|
1,608,206 | 3.20 | 3.50 | 3.10 | 10,000 | 0 | 0.0 |
18/05/2021 |
3.20
|
6,452,829 | 2.90 | 3.20 | 2.70 | 0 | 0 | 0 |
17/05/2021 |
2.90
|
4,132,191 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
14/05/2021 |
2.90
|
1,717,517 | 3 | 3 | 2.80 | 0 | 3,000 | -0.0 |
13/05/2021 |
3
|
2,346,669 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
12/05/2021 |
3.10
|
1,219,000 | 3.10 | 3.30 | 2.90 | 0 | 0 | 0 |
11/05/2021 |
3.10
|
1,667,486 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
10/05/2021 |
3
|
1,640,527 | 3 | 3 | 2.70 | 0 | 0 | 0 |
07/05/2021 |
3
|
2,309,072 | 3.10 | 3.10 | 2.80 | 0 | 17,000 | -0.0 |
06/05/2021 |
3.10
|
1,887,910 | 3.30 | 3.40 | 3 | 0 | 27,500 | -0.1 |
05/05/2021 |
3.30
|
1,971,300 | 3.10 | 3.40 | 2.90 | 0 | 0 | 0 |
04/05/2021 |
3.10
|
2,401,682 | 3.30 | 3.30 | 2.90 | 0 | 3,100 | -0.0 |
29/04/2021 |
3.30
|
4,482,827 | 2.90 | 3.30 | 3.20 | 0 | 0 | 0 |
28/04/2021 |
2.90
|
1,252,290 | 2.70 | 2.90 | 2.50 | 0 | 0 | 0 |
27/04/2021 |
2.70
|
3,068,383 | 2.80 | 2.80 | 2.50 | 0 | 300 | -0.0 |
26/04/2021 |
2.80
|
5,661,491 | 3.20 | 3.30 | 2.80 | 1,000 | 102,100 | -0.3 |
23/04/2021 |
3.20
|
2,581,992 | 3.50 | 3.50 | 3.10 | 100 | 10,600 | -0.0 |
22/04/2021 |
3.50
|
3,053,000 | 3.40 | 3.60 | 3.30 | 3,000 | 43,200 | -0.1 |
20/04/2021 |
3.40
|
7,088,541 | 3.60 | 3.80 | 3.20 | 0 | 300 | -0.0 |
19/04/2021 |
3.60
|
6,291,491 | 4.10 | 4.20 | 3.60 | 1,000 | 0 | 0.0 |
16/04/2021 |
4.10
|
8,436,200 | 4.30 | 4.50 | 3.90 | 10,000 | 0 | 0.0 |
15/04/2021 |
4.30
|
10,366,200 | 4 | 4.30 | 3.80 | 40,000 | 0 | 0 |
14/04/2021 |
4
|
7,104,031 | 3.80 | 4.10 | 3.40 | 116,700 | 0 | 0.4 |
13/04/2021 |
3.80
|
11,643,975 | 3.40 | 3.90 | 3.40 | 13,000 | 0 | 0.1 |
12/04/2021 |
3.40
|
6,137,980 | 3.10 | 3.40 | 3 | 0 | 0 | 0 |
09/04/2021 |
3.10
|
5,418,400 | 3.10 | 3.10 | 2.80 | 0 | 22,900 | -0.1 |
08/04/2021 |
3.10
|
7,832,146 | 3.10 | 3.20 | 2.90 | 18,700 | 0 | 0.1 |
07/04/2021 |
3.10
|
5,981,752 | 2.80 | 3.10 | 2.70 | 0 | 0 | 0 |
06/04/2021 |
2.80
|
6,438,815 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
05/04/2021 |
2.70
|
8,012,304 | 2.40 | 2.70 | 2.40 | 20,400 | 0 | 0.1 |
02/04/2021 |
2.40
|
2,226,815 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
01/04/2021 |
2.40
|
2,755,078 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
31/03/2021 |
2.40
|
1,569,530 | 2.50 | 2.60 | 2.30 | 0 | 0 | 0 |
30/03/2021 |
2.50
|
2,676,330 | 2.40 | 2.60 | 2.40 | 2,500 | 0 | 0.0 |
29/03/2021 |
2.40
|
2,195,628 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
26/03/2021 |
2.30
|
2,029,200 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
25/03/2021 |
2.30
|
1,339,963 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
24/03/2021 |
2.30
|
1,759,768 | 2.40 | 2.40 | 2.10 | 0 | 0 | 0 |
23/03/2021 |
2.40
|
1,697,143 | 2.40 | 2.50 | 2.20 | 0 | 0 | 0 |
22/03/2021 |
2.40
|
1,866,092 | 2.30 | 2.50 | 2.10 | 0 | 0 | 0 |
19/03/2021 |
2.30
|
2,676,063 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
18/03/2021 |
2.30
|
1,321,880 | 2.50 | 2.70 | 2.30 | 0 | 0 | 0 |
17/03/2021 |
2.50
|
3,928,661 | 2.30 | 2.50 | 2.30 | 0 | 3,000 | -0.0 |
16/03/2021 |
2.30
|
4,320,237 | 2 | 2.30 | 2 | 300 | 1,000 | -0.0 |
15/03/2021 |
2
|
1,370,000 | 2.10 | 2.10 | 1.90 | 0 | 0 | 0 |
12/03/2021 |
2.10
|
1,583,173 | 2.10 | 2.10 | 1.90 | 0 | 0 | 0 |
11/03/2021 |
2.10
|
1,215,452 | 2.10 | 2.10 | 1.90 | 0 | 0 | 0 |
10/03/2021 |
2.10
|
1,147,590 | 2.10 | 2.10 | 1.90 | 0 | 0 | 0 |
09/03/2021 |
2.10
|
2,868,010 | 2.30 | 2.30 | 1.90 | 100 | 1,500 | -0.0 |
08/03/2021 |
2.30
|
3,526,378 | 2 | 2.30 | 2.10 | 0 | 500 | -0.0 |
05/03/2021 |
2
|
2,353,400 | 1.80 | 2 | 1.90 | 0 | 1,500 | -0.0 |
04/03/2021 |
1.80
|
2,428,928 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
03/03/2021 |
1.70
|
2,405,160 | 1.60 | 1.70 | 1.50 | 0 | 1,000 | -0.0 |
02/03/2021 |
1.60
|
645,200 | 1.50 | 1.60 | 1.50 | 0 | 0 | 0 |
01/03/2021 |
1.50
|
621,380 | 1.50 | 1.60 | 1.50 | 500 | 0 | 0.0 |
26/02/2021 |
1.50
|
179,810 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
25/02/2021 |
1.60
|
1,052,300 | 1.50 | 1.60 | 1.40 | 0 | 0 | 0 |
24/02/2021 |
1.50
|
723,740 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
23/02/2021 |
1.60
|
681,316 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
22/02/2021 |
1.60
|
612,470 | 1.70 | 1.70 | 1.50 | 0 | 0 | 0 |
19/02/2021 |
1.70
|
619,700 | 1.70 | 1.70 | 1.50 | 2,000 | 0 | 0.0 |
18/02/2021 |
1.70
|
928,153 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
17/02/2021 |
1.70
|
446,800 | 1.60 | 1.70 | 1.50 | 0 | 0 | 0 |
09/02/2021 |
1.60
|
648,960 | 1.50 | 1.60 | 1.40 | 0 | 0 | 0 |
08/02/2021 |
1.50
|
927,700 | 1.60 | 1.60 | 1.30 | 0 | 0 | 0 |
05/02/2021 |
1.60
|
646,919 | 1.50 | 1.60 | 1.50 | 4,000 | 1,200 | 0.0 |