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) |
0.20 | 8.33% | 1,113,200 | 0 | 0 |
2.30
2.60
2.60
|
2 tháng
(2024-07-22) |
-0.20 | -7.14% | 4,822,000 | -100 | 0 |
2.30
2.80
2.60
|
3 tháng
(2024-06-20) |
-0.20 | -7.14% | 7,975,200 | -300 | -0.0 |
2.30
3.10
2.60
|
6 tháng
(2024-03-22) |
-0.40 | -13.33% | 15,086,000 | 400 | 0.0 |
2.30
3.20
2.60
|
12 tháng
(2023-09-25) |
-0.90 | -25.71% | 33,740,200 | 1,100 | 0.0 |
2.30
3.50
2.60
|
24 tháng
(2022-09-29) |
-0.60 | -18.75% | 72,410,227 | 22,100 | 0.1 |
1.70
4.30
2.60
|
36 tháng
(2021-10-04) |
-1.70 | -39.53% | 170,056,043 | 14,200 | 0.0 |
1.70
10.50
2.60
|
60 tháng
(2019-10-15) |
-0.40 | -13.33% | 233,436,881 | 53,900 | 0.2 |
1.70
10.50
2.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
2.60
|
15,000 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
18/09/2024 |
2.60
|
427,000 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
17/09/2024 |
2.40
|
3,300 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
16/09/2024 |
2.40
|
21,200 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
13/09/2024 |
2.50
|
106,700 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
12/09/2024 |
2.40
|
2,500 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
11/09/2024 |
2.30
|
85,600 | 2.20 | 2.40 | 2.20 | 0 | 0 | 0 |
10/09/2024 |
2.30
|
154,000 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
09/09/2024 |
2.40
|
13,400 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
06/09/2024 |
2.40
|
2,000 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
05/09/2024 |
2.40
|
3,500 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
04/09/2024 |
2.40
|
32,500 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
30/08/2024 |
2.40
|
42,700 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
29/08/2024 |
2.40
|
900 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
28/08/2024 |
2.40
|
5,100 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
27/08/2024 |
2.40
|
21,000 | 2.30 | 2.50 | 2.30 | 0 | 0 | 0 |
26/08/2024 |
2.40
|
22,300 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
23/08/2024 |
2.40
|
86,100 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
22/08/2024 |
2.40
|
20,500 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
21/08/2024 |
2.40
|
2,900 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
20/08/2024 |
2.40
|
49,600 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
19/08/2024 |
2.40
|
10,400 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
16/08/2024 |
2.50
|
29,700 | 2.30 | 2.50 | 2.30 | 0 | 0 | 0 |
15/08/2024 |
2.40
|
22,000 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
14/08/2024 |
2.50
|
39,700 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
13/08/2024 |
2.40
|
150,800 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
12/08/2024 |
2.40
|
28,300 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
09/08/2024 |
2.40
|
61,000 | 2.30 | 2.40 | 2.30 | 0 | 100 | -0.0 |
08/08/2024 |
2.30
|
42,400 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
07/08/2024 |
2.30
|
92,500 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
06/08/2024 |
2.40
|
42,200 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
05/08/2024 |
2.30
|
63,100 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
02/08/2024 |
2.40
|
122,500 | 2.40 | 2.40 | 2.30 | 0 | 1,500 | -0.0 |
01/08/2024 |
2.40
|
245,300 | 2.60 | 2.60 | 2.30 | 0 | 0 | 0 |
31/07/2024 |
2.50
|
388,700 | 2.50 | 2.70 | 2.40 | 400 | 0 | 0.0 |
30/07/2024 |
2.60
|
82,600 | 2.70 | 2.70 | 2.50 | 600 | 0 | 0.0 |
29/07/2024 |
2.60
|
156,700 | 2.60 | 2.70 | 2.50 | 500 | 0 | 0.0 |
26/07/2024 |
2.60
|
88,800 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
25/07/2024 |
2.60
|
223,600 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
24/07/2024 |
2.70
|
130,000 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
23/07/2024 |
2.70
|
815,400 | 2.90 | 2.90 | 2.60 | 0 | 0 | 0 |
22/07/2024 |
2.80
|
883,500 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
19/07/2024 |
3.10
|
405,500 | 3 | 3.20 | 3 | 0 | 0 | 0 |
18/07/2024 |
3
|
119,800 | 2.90 | 3.10 | 2.80 | 0 | 0 | 0 |
17/07/2024 |
2.90
|
172,100 | 3 | 3.10 | 2.90 | 0 | 200 | -0.0 |
16/07/2024 |
3
|
67,800 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
15/07/2024 |
3
|
98,400 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
12/07/2024 |
3
|
84,000 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
11/07/2024 |
3
|
53,300 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
10/07/2024 |
3
|
108,700 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
09/07/2024 |
3.10
|
56,900 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
08/07/2024 |
3.10
|
130,200 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
05/07/2024 |
3
|
137,600 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
04/07/2024 |
3
|
258,000 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
03/07/2024 |
2.90
|
432,100 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
02/07/2024 |
2.90
|
409,900 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
01/07/2024 |
2.80
|
59,300 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
28/06/2024 |
2.80
|
65,800 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
27/06/2024 |
2.90
|
111,100 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
26/06/2024 |
2.80
|
84,000 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
25/06/2024 |
2.80
|
44,200 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
24/06/2024 |
2.80
|
88,500 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
21/06/2024 |
2.90
|
94,900 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
20/06/2024 |
2.80
|
71,100 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
19/06/2024 |
2.80
|
70,500 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
18/06/2024 |
2.70
|
77,900 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
17/06/2024 |
2.80
|
178,900 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
14/06/2024 |
2.80
|
108,300 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
13/06/2024 |
2.90
|
162,800 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
12/06/2024 |
2.90
|
51,800 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
11/06/2024 |
2.80
|
186,900 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
10/06/2024 |
2.90
|
81,500 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
07/06/2024 |
2.90
|
65,400 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
06/06/2024 |
3
|
132,000 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
05/06/2024 |
2.90
|
24,400 | 3 | 3 | 2.90 | 0 | 0 | 0 |
04/06/2024 |
3
|
19,700 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
03/06/2024 |
3
|
121,000 | 3 | 3 | 2.90 | 0 | 0 | 0 |
31/05/2024 |
2.90
|
25,700 | 3 | 3 | 2.90 | 0 | 0 | 0 |
30/05/2024 |
3
|
66,000 | 3 | 3 | 2.90 | 0 | 0 | 0 |
29/05/2024 |
2.90
|
119,100 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
28/05/2024 |
3
|
219,800 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
27/05/2024 |
3
|
169,100 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
24/05/2024 |
2.90
|
105,200 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
23/05/2024 |
3.10
|
138,800 | 3.20 | 3.20 | 3 | 100 | 0 | 0.0 |
22/05/2024 |
3.20
|
271,000 | 3 | 3.20 | 3 | 0 | 0 | 0 |
21/05/2024 |
3.10
|
220,800 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
20/05/2024 |
3
|
287,400 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
17/05/2024 |
3
|
197,300 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
16/05/2024 |
2.90
|
171,300 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
15/05/2024 |
2.90
|
78,900 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
14/05/2024 |
2.90
|
141,900 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
13/05/2024 |
3
|
108,800 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
10/05/2024 |
3
|
302,400 | 2.70 | 3 | 2.70 | 0 | 0 | 0 |
09/05/2024 |
2.80
|
73,700 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
08/05/2024 |
2.70
|
364,700 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
07/05/2024 |
2.80
|
72,000 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
06/05/2024 |
2.70
|
147,400 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
03/05/2024 |
2.70
|
13,100 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
02/05/2024 |
2.80
|
22,600 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
26/04/2024 |
2.70
|
57,200 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |