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) |
0.13 | 5.73% | 7,427,100 | 100 | 0.0 |
2.13
2.77
2.40
|
2 tháng
(2024-07-22) |
-0.39 | -13.98% | 11,266,400 | 100 | 0.0 |
2.13
2.79
2.40
|
3 tháng
(2024-06-20) |
-0.83 | -25.70% | 14,046,700 | 0 | -0.0 |
2.13
3.29
2.40
|
6 tháng
(2024-03-22) |
-2.06 | -46.19% | 28,032,800 | -42,700 | -0.1 |
2.13
4.46
2.40
|
12 tháng
(2023-09-25) |
-4.80 | -66.67% | 92,501,100 | -75,000 | -0.1 |
2.13
7.20
2.40
|
24 tháng
(2022-09-29) |
-9.95 | -80.57% | 185,174,600 | 53,662 | 1.8 |
2.13
13.90
2.40
|
36 tháng
(2021-10-04) |
-11.89 | -83.20% | 226,368,000 | 71,737 | 2.1 |
2.13
22.60
2.40
|
60 tháng
(2019-10-15) |
-15.01 | -86.21% | 238,914,180 | 83,217 | 2.2 |
2.13
22.60
2.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
2.45
|
534,700 | 2.42 | 2.56 | 2.42 | 0 | 0 | 0 |
18/09/2024 |
2.40
|
102,600 | 2.27 | 2.40 | 2.27 | 0 | 0 | 0 |
17/09/2024 |
2.25
|
108,000 | 2.36 | 2.36 | 2.25 | 0 | 0 | 0 |
16/09/2024 |
2.26
|
837,300 | 2.50 | 2.50 | 2.25 | 0 | 0 | 0 |
13/09/2024 |
2.41
|
475,200 | 2.60 | 2.60 | 2.41 | 0 | 0 | 0 |
12/09/2024 |
2.58
|
847,100 | 2.77 | 2.88 | 2.58 | 0 | 0 | 0 |
11/09/2024 |
2.77
|
653,700 | 2.66 | 2.81 | 2.65 | 0 | 0 | 0 |
10/09/2024 |
2.63
|
1,672,700 | 2.63 | 2.63 | 2.49 | 0 | 0 | 0 |
09/09/2024 |
2.46
|
294,700 | 2.46 | 2.46 | 2.44 | 0 | 0 | 0 |
06/09/2024 |
2.30
|
1,170,300 | 2.15 | 2.30 | 2.13 | 0 | 0 | 0 |
05/09/2024 |
2.15
|
213,100 | 2.15 | 2.18 | 2.10 | 0 | 0 | 0 |
04/09/2024 |
2.13
|
69,800 | 2.17 | 2.18 | 2.12 | 0 | 0 | 0 |
30/08/2024 |
2.15
|
61,200 | 2.15 | 2.17 | 2.14 | 0 | 0 | 0 |
29/08/2024 |
2.15
|
49,800 | 2.22 | 2.22 | 2.15 | 0 | 0 | 0 |
28/08/2024 |
2.22
|
38,900 | 2.17 | 2.22 | 2.15 | 0 | 0 | 0 |
27/08/2024 |
2.16
|
81,000 | 2.16 | 2.19 | 2.14 | 0 | 100 | -0.0 |
26/08/2024 |
2.19
|
91,900 | 2.22 | 2.23 | 2.16 | 0 | 0 | 0 |
23/08/2024 |
2.21
|
23,300 | 2.18 | 2.21 | 2.18 | 0 | 0 | 0 |
22/08/2024 |
2.19
|
182,600 | 2.22 | 2.23 | 2.18 | 0 | 0 | 0 |
21/08/2024 |
2.21
|
119,500 | 2.22 | 2.24 | 2.20 | 200 | 0 | 0.0 |
20/08/2024 |
2.22
|
206,200 | 2.24 | 2.27 | 2.19 | 0 | 0 | 0 |
19/08/2024 |
2.27
|
128,200 | 2.32 | 2.32 | 2.22 | 0 | 0 | 0 |
16/08/2024 |
2.32
|
203,800 | 2.30 | 2.35 | 2.27 | 0 | 0 | 0 |
15/08/2024 |
2.26
|
165,900 | 2.32 | 2.35 | 2.26 | 0 | 0 | 0 |
14/08/2024 |
2.30
|
86,500 | 2.29 | 2.34 | 2.28 | 0 | 0 | 0 |
13/08/2024 |
2.29
|
56,200 | 2.28 | 2.35 | 2.27 | 0 | 0 | 0 |
12/08/2024 |
2.29
|
738,000 | 2.29 | 2.39 | 2.25 | 0 | 0 | 0 |
09/08/2024 |
2.29
|
79,000 | 2.34 | 2.36 | 2.16 | 0 | 0 | 0 |
08/08/2024 |
2.32
|
17,300 | 2.28 | 2.33 | 2.27 | 0 | 0 | 0 |
07/08/2024 |
2.28
|
128,400 | 2.27 | 2.39 | 2.22 | 0 | 0 | 0 |
06/08/2024 |
2.27
|
87,500 | 2.26 | 2.28 | 2.24 | 0 | 0 | 0 |
05/08/2024 |
2.26
|
167,500 | 2.42 | 2.42 | 2.26 | 0 | 0 | 0 |
02/08/2024 |
2.42
|
308,200 | 2.51 | 2.51 | 2.40 | 0 | 0 | 0 |
01/08/2024 |
2.41
|
62,000 | 2.56 | 2.57 | 2.41 | 0 | 0 | 0 |
31/07/2024 |
2.56
|
30,400 | 2.59 | 2.60 | 2.52 | 0 | 0 | 0 |
30/07/2024 |
2.59
|
125,700 | 2.60 | 2.69 | 2.45 | 0 | 0 | 0 |
29/07/2024 |
2.60
|
101,100 | 2.66 | 2.66 | 2.57 | 0 | 0 | 0 |
26/07/2024 |
2.64
|
33,600 | 2.58 | 2.69 | 2.58 | 0 | 0 | 0 |
25/07/2024 |
2.58
|
43,000 | 2.59 | 2.62 | 2.58 | 0 | 0 | 0 |
24/07/2024 |
2.64
|
64,600 | 2.64 | 2.64 | 2.54 | 0 | 0 | 0 |
23/07/2024 |
2.63
|
731,200 | 2.79 | 2.79 | 2.60 | 0 | 0 | 0 |
22/07/2024 |
2.79
|
609,400 | 2.79 | 2.84 | 2.79 | 0 | 0 | 0 |
19/07/2024 |
3
|
33,900 | 3.01 | 3.05 | 2.96 | 0 | 0 | 0 |
18/07/2024 |
3.01
|
48,400 | 2.93 | 3.02 | 2.93 | 0 | 500 | -0.0 |
17/07/2024 |
3.03
|
123,800 | 3.04 | 3.13 | 2.94 | 100 | 0 | 0.0 |
16/07/2024 |
3.04
|
129,100 | 3.12 | 3.13 | 3.04 | 0 | 0 | 0 |
15/07/2024 |
3.12
|
43,900 | 3.07 | 3.12 | 3.05 | 500 | 0 | 0.0 |
12/07/2024 |
3.05
|
186,000 | 3.18 | 3.18 | 3 | 0 | 0 | 0 |
11/07/2024 |
3.12
|
53,800 | 3.17 | 3.25 | 3.12 | 0 | 0 | 0 |
10/07/2024 |
3.17
|
111,100 | 3.33 | 3.33 | 3.10 | 0 | 0 | 0 |
09/07/2024 |
3.29
|
135,900 | 3.30 | 3.40 | 3.26 | 0 | 0 | 0 |
08/07/2024 |
3.24
|
491,900 | 3.03 | 3.24 | 3.03 | 0 | 0 | 0 |
05/07/2024 |
3.03
|
108,100 | 3.02 | 3.03 | 2.99 | 0 | 0 | 0 |
04/07/2024 |
3.03
|
80,900 | 3.09 | 3.09 | 3.02 | 0 | 0 | 0 |
03/07/2024 |
3.09
|
66,700 | 3.09 | 3.18 | 3.04 | 0 | 0 | 0 |
02/07/2024 |
3.09
|
30,400 | 3.11 | 3.11 | 3.07 | 0 | 0 | 0 |
01/07/2024 |
3.08
|
58,700 | 3.04 | 3.08 | 3.04 | 0 | 0 | 0 |
28/06/2024 |
3.04
|
108,500 | 3.17 | 3.17 | 3.04 | 0 | 0 | 0 |
27/06/2024 |
3.15
|
16,600 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
26/06/2024 |
3.20
|
60,800 | 3.17 | 3.31 | 3.17 | 0 | 0 | 0 |
25/06/2024 |
3.17
|
185,300 | 3.10 | 3.20 | 2.97 | 0 | 0 | 0 |
24/06/2024 |
3.10
|
319,800 | 3.25 | 3.29 | 3.09 | 0 | 0 | 0 |
21/06/2024 |
3.24
|
281,000 | 3.36 | 3.36 | 3.23 | 0 | 0 | 0 |
20/06/2024 |
3.23
|
105,700 | 3.31 | 3.31 | 3.20 | 0 | 200 | -0.0 |
19/06/2024 |
3.23
|
59,600 | 3.40 | 3.40 | 3.21 | 0 | 0 | 0 |
18/06/2024 |
3.32
|
143,700 | 3.34 | 3.39 | 3.30 | 0 | 0 | 0 |
17/06/2024 |
3.34
|
208,500 | 3.37 | 3.45 | 3.34 | 0 | 0 | 0 |
14/06/2024 |
3.37
|
185,700 | 3.48 | 3.48 | 3.37 | 0 | 0 | 0 |
13/06/2024 |
3.47
|
151,800 | 3.41 | 3.47 | 3.40 | 0 | 0 | 0 |
12/06/2024 |
3.41
|
101,900 | 3.38 | 3.41 | 3.37 | 0 | 0 | 0 |
11/06/2024 |
3.38
|
170,800 | 3.44 | 3.44 | 3.31 | 0 | 0 | 0 |
10/06/2024 |
3.39
|
261,400 | 3.44 | 3.44 | 3.36 | 0 | 50,000 | -0.2 |
07/06/2024 |
3.39
|
90,900 | 3.39 | 3.40 | 3.34 | 0 | 0 | 0 |
06/06/2024 |
3.38
|
177,900 | 3.44 | 3.44 | 3.35 | 0 | 0 | 0 |
05/06/2024 |
3.40
|
90,400 | 3.45 | 3.45 | 3.38 | 0 | 0 | 0 |
04/06/2024 |
3.40
|
292,200 | 3.48 | 3.48 | 3.38 | 0 | 0 | 0 |
03/06/2024 |
3.48
|
403,400 | 3.59 | 3.59 | 3.45 | 0 | 0 | 0 |
31/05/2024 |
3.53
|
301,200 | 3.57 | 3.77 | 3.53 | 0 | 0 | 0 |
30/05/2024 |
3.57
|
548,100 | 3.38 | 3.61 | 3.37 | 0 | 0 | 0 |
29/05/2024 |
3.38
|
237,300 | 3.21 | 3.50 | 3.21 | 0 | 0 | 0 |
28/05/2024 |
3.40
|
42,600 | 3.34 | 3.42 | 3.34 | 0 | 0 | 0 |
27/05/2024 |
3.36
|
36,900 | 3.39 | 3.39 | 3.34 | 0 | 0 | 0 |
24/05/2024 |
3.34
|
113,300 | 3.39 | 3.44 | 3.34 | 0 | 0 | 0 |
23/05/2024 |
3.39
|
96,800 | 3.49 | 3.49 | 3.38 | 0 | 0 | 0 |
22/05/2024 |
3.45
|
183,300 | 3.49 | 3.49 | 3.40 | 0 | 0 | 0 |
21/05/2024 |
3.40
|
218,600 | 3.37 | 3.45 | 3.35 | 0 | 0 | 0 |
20/05/2024 |
3.36
|
105,800 | 3.39 | 3.39 | 3.33 | 0 | 0 | 0 |
17/05/2024 |
3.33
|
84,200 | 3.35 | 3.37 | 3.32 | 0 | 0 | 0 |
16/05/2024 |
3.36
|
71,800 | 3.36 | 3.39 | 3.33 | 0 | 0 | 0 |
15/05/2024 |
3.36
|
126,300 | 3.35 | 3.44 | 3.35 | 0 | 100 | -0.0 |
14/05/2024 |
3.35
|
122,200 | 3.35 | 3.43 | 3.35 | 0 | 0 | 0 |
13/05/2024 |
3.35
|
147,600 | 3.39 | 3.40 | 3.30 | 200 | 0 | 0.0 |
10/05/2024 |
3.33
|
102,600 | 3.44 | 3.44 | 3.30 | 0 | 0 | 0 |
09/05/2024 |
3.35
|
147,200 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
08/05/2024 |
3.35
|
128,900 | 3.34 | 3.36 | 3.26 | 0 | 0 | 0 |
07/05/2024 |
3.30
|
192,700 | 3.12 | 3.32 | 3.12 | 0 | 0 | 0 |
06/05/2024 |
3.12
|
133,300 | 3.10 | 3.19 | 3.06 | 0 | 0 | 0 |
03/05/2024 |
3.06
|
23,800 | 3.08 | 3.10 | 3.05 | 0 | 0 | 0 |
02/05/2024 |
3.08
|
158,500 | 3 | 3.09 | 3 | 1,000 | 0 | 0.0 |
26/04/2024 |
3.03
|
90,200 | 3.02 | 3.08 | 3 | 0 | 0 | 0 |