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) |
-0.05 | -1.74% | 755,600 | -8,900 | -0.0 |
2.74
2.88
2.83
|
2 tháng
(2024-07-22) |
-0.12 | -4.07% | 1,646,200 | -7,030 | -0.0 |
2.74
2.97
2.83
|
3 tháng
(2024-06-20) |
-0.11 | -3.74% | 2,294,800 | -10,130 | -0.0 |
2.74
2.97
2.83
|
6 tháng
(2024-03-22) |
0.33 | 13.20% | 7,584,200 | -22,830 | -0.1 |
2.41
3.47
2.83
|
12 tháng
(2023-09-25) |
-0.53 | -15.77% | 11,298,300 | -33,737 | -0.1 |
2.26
3.53
2.83
|
24 tháng
(2022-09-29) |
-2.29 | -44.74% | 25,213,700 | 25,663 | 0.4 |
2.26
5.12
2.83
|
36 tháng
(2021-10-04) |
-6.03 | -68.06% | 67,973,600 | -47,937 | -0.6 |
2.26
13.22
2.83
|
60 tháng
(2021-03-10) |
-11.45 | -80.19% | 97,132,300 | 54,763 | 0.4 |
2.26
14.92
2.83
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
2.86
|
48,300 | 2.81 | 2.92 | 2.81 | 0 | 0 | 0 |
18/09/2024 |
2.83
|
1,500 | 2.89 | 2.89 | 2.81 | 0 | 0 | 0 |
17/09/2024 |
2.85
|
50,000 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
16/09/2024 |
2.84
|
68,000 | 2.74 | 2.84 | 2.74 | 0 | 0 | 0 |
13/09/2024 |
2.74
|
16,200 | 2.82 | 2.84 | 2.74 | 0 | 0 | 0 |
12/09/2024 |
2.83
|
5,500 | 2.83 | 2.83 | 2.80 | 0 | 0 | 0 |
11/09/2024 |
2.83
|
62,800 | 2.80 | 2.83 | 2.78 | 0 | 1,400 | -0.0 |
10/09/2024 |
2.80
|
10,100 | 2.83 | 2.85 | 2.80 | 0 | 0 | 0 |
09/09/2024 |
2.80
|
19,200 | 2.82 | 2.84 | 2.70 | 500 | 0 | 0.0 |
06/09/2024 |
2.84
|
10,000 | 2.85 | 2.86 | 2.84 | 0 | 0 | 0 |
05/09/2024 |
2.86
|
19,400 | 2.83 | 2.87 | 2.83 | 0 | 5,600 | -0.0 |
04/09/2024 |
2.84
|
11,400 | 2.83 | 2.84 | 2.72 | 0 | 3,000 | -0.0 |
30/08/2024 |
2.83
|
35,100 | 2.78 | 2.87 | 2.78 | 1,000 | 0 | 0.0 |
29/08/2024 |
2.81
|
38,900 | 2.85 | 2.90 | 2.81 | 0 | 0 | 0 |
28/08/2024 |
2.85
|
68,600 | 2.76 | 2.85 | 2.76 | 0 | 0 | 0 |
27/08/2024 |
2.79
|
36,800 | 2.79 | 2.79 | 2.78 | 0 | 0 | 0 |
26/08/2024 |
2.79
|
73,200 | 2.78 | 2.82 | 2.71 | 0 | 0 | 0 |
23/08/2024 |
2.78
|
42,000 | 2.80 | 2.84 | 2.76 | 0 | 0 | 0 |
22/08/2024 |
2.83
|
23,200 | 2.70 | 2.83 | 2.70 | 500 | 0 | 0.0 |
21/08/2024 |
2.80
|
2,400 | 2.76 | 2.80 | 2.70 | 0 | 0 | 0 |
20/08/2024 |
2.85
|
35,000 | 2.88 | 2.89 | 2.80 | 0 | 900 | -0.0 |
19/08/2024 |
2.88
|
126,300 | 2.90 | 2.94 | 2.72 | 0 | 0 | 0 |
16/08/2024 |
2.88
|
1,900 | 2.88 | 2.95 | 2.88 | 0 | 0 | 0 |
15/08/2024 |
2.88
|
2,500 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
14/08/2024 |
2.88
|
8,200 | 2.83 | 2.88 | 2.81 | 0 | 30 | -0.0 |
13/08/2024 |
2.85
|
118,000 | 2.89 | 2.89 | 2.72 | 0 | 0 | 0 |
12/08/2024 |
2.81
|
17,700 | 2.80 | 2.85 | 2.80 | 0 | 0 | 0 |
09/08/2024 |
2.85
|
30,500 | 2.85 | 2.85 | 2.80 | 0 | 0 | 0 |
08/08/2024 |
2.88
|
119,600 | 2.94 | 2.95 | 2.71 | 0 | 0 | 0 |
07/08/2024 |
2.84
|
22,700 | 2.80 | 2.84 | 2.71 | 0 | 0 | 0 |
06/08/2024 |
2.87
|
3,000 | 2.80 | 2.87 | 2.65 | 0 | 0 | 0 |
05/08/2024 |
2.80
|
113,900 | 2.95 | 3 | 2.73 | 900 | 0 | 0.0 |
02/08/2024 |
2.81
|
4,300 | 2.65 | 2.85 | 2.65 | 0 | 0 | 0 |
01/08/2024 |
2.80
|
57,100 | 2.91 | 2.91 | 2.80 | 0 | 0 | 0 |
31/07/2024 |
2.91
|
25,800 | 2.86 | 2.95 | 2.84 | 0 | 0 | 0 |
30/07/2024 |
2.91
|
64,800 | 2.82 | 2.91 | 2.82 | 0 | 0 | 0 |
29/07/2024 |
2.89
|
12,600 | 2.90 | 2.90 | 2.81 | 0 | 100 | -0.0 |
26/07/2024 |
2.90
|
18,100 | 2.89 | 2.93 | 2.89 | 1,100 | 0 | 0.0 |
25/07/2024 |
2.93
|
17,600 | 2.98 | 2.98 | 2.90 | 0 | 0 | 0 |
24/07/2024 |
2.97
|
85,200 | 2.94 | 2.99 | 2.88 | 0 | 0 | 0 |
23/07/2024 |
2.97
|
4,600 | 2.91 | 2.98 | 2.86 | 0 | 0 | 0 |
22/07/2024 |
2.95
|
162,500 | 2.85 | 2.99 | 2.85 | 0 | 0 | 0 |
19/07/2024 |
2.82
|
2,700 | 2.85 | 2.85 | 2.82 | 0 | 0 | 0 |
18/07/2024 |
2.84
|
7,800 | 2.86 | 2.87 | 2.70 | 0 | 0 | 0 |
17/07/2024 |
2.88
|
16,000 | 2.82 | 2.88 | 2.81 | 0 | 0 | 0 |
16/07/2024 |
2.88
|
4,300 | 2.83 | 2.89 | 2.81 | 0 | 0 | 0 |
15/07/2024 |
2.81
|
55,900 | 2.89 | 2.92 | 2.81 | 0 | 0 | 0 |
12/07/2024 |
2.89
|
10,800 | 2.90 | 2.90 | 2.81 | 0 | 0 | 0 |
11/07/2024 |
2.88
|
20,700 | 2.84 | 2.88 | 2.83 | 0 | 0 | 0 |
10/07/2024 |
2.88
|
7,000 | 2.80 | 2.88 | 2.80 | 0 | 0 | 0 |
09/07/2024 |
2.88
|
15,500 | 2.83 | 2.88 | 2.83 | 0 | 0 | 0 |
08/07/2024 |
2.88
|
42,100 | 2.96 | 2.96 | 2.86 | 0 | 500 | -0.0 |
05/07/2024 |
2.94
|
63,600 | 2.94 | 2.96 | 2.89 | 0 | 0 | 0 |
04/07/2024 |
2.92
|
50,700 | 2.90 | 2.92 | 2.86 | 0 | 0 | 0 |
03/07/2024 |
2.90
|
8,600 | 2.85 | 2.90 | 2.85 | 0 | 0 | 0 |
02/07/2024 |
2.89
|
21,700 | 2.90 | 2.90 | 2.87 | 0 | 3,100 | -0.0 |
01/07/2024 |
2.90
|
47,200 | 2.80 | 2.90 | 2.70 | 0 | 500 | -0.0 |
28/06/2024 |
2.89
|
25,800 | 2.82 | 2.94 | 2.82 | 0 | 0 | 0 |
27/06/2024 |
2.85
|
80,400 | 2.81 | 2.91 | 2.80 | 0 | 0 | 0 |
26/06/2024 |
2.87
|
4,300 | 2.80 | 2.87 | 2.77 | 0 | 0 | 0 |
25/06/2024 |
2.87
|
3,900 | 2.75 | 2.88 | 2.75 | 0 | 0 | 0 |
24/06/2024 |
2.82
|
121,400 | 2.80 | 2.96 | 2.78 | 100 | 1,100 | -0.0 |
21/06/2024 |
2.95
|
11,800 | 3 | 3 | 2.90 | 0 | 0 | 0 |
20/06/2024 |
2.94
|
26,400 | 2.95 | 2.96 | 2.87 | 2,000 | 0 | 0.0 |
19/06/2024 |
2.93
|
49,500 | 2.90 | 2.95 | 2.83 | 5,000 | 0 | 0.0 |
18/06/2024 |
2.94
|
19,500 | 2.88 | 2.98 | 2.87 | 0 | 0 | 0 |
17/06/2024 |
2.86
|
37,000 | 2.98 | 2.98 | 2.86 | 0 | 0 | 0 |
14/06/2024 |
2.97
|
73,800 | 2.90 | 2.99 | 2.90 | 0 | 0 | 0 |
13/06/2024 |
2.95
|
32,300 | 2.99 | 2.99 | 2.87 | 0 | 0 | 0 |
12/06/2024 |
2.95
|
17,700 | 2.90 | 2.95 | 2.86 | 0 | 0 | 0 |
11/06/2024 |
2.91
|
80,600 | 2.95 | 3 | 2.88 | 3,500 | 0 | 0.0 |
10/06/2024 |
3.09
|
118,000 | 2.90 | 3.09 | 2.85 | 100 | 0 | 0.0 |
07/06/2024 |
2.94
|
34,500 | 2.85 | 2.97 | 2.85 | 0 | 0 | 0 |
06/06/2024 |
3
|
116,000 | 2.86 | 3 | 2.84 | 100 | 0 | 0.0 |
05/06/2024 |
2.86
|
117,800 | 2.93 | 3.09 | 2.70 | 0 | 0 | 0 |
04/06/2024 |
2.90
|
90,500 | 3.07 | 3.07 | 2.87 | 5,000 | 0 | 0.0 |
03/06/2024 |
3.07
|
138,800 | 3.20 | 3.20 | 2.98 | 200 | 0 | 0.0 |
31/05/2024 |
3.20
|
146,900 | 3.25 | 3.25 | 3.03 | 0 | 0 | 0 |
30/05/2024 |
3.04
|
77,600 | 3.04 | 3.04 | 3.04 | 0 | 500 | -0.0 |
29/05/2024 |
2.85
|
155,400 | 2.82 | 2.85 | 2.77 | 200 | 500 | -0.0 |
28/05/2024 |
2.67
|
43,200 | 2.67 | 2.69 | 2.65 | 0 | 0 | 0 |
27/05/2024 |
2.68
|
18,600 | 2.69 | 2.70 | 2.67 | 0 | 0 | 0 |
24/05/2024 |
2.69
|
9,500 | 2.73 | 2.73 | 2.68 | 0 | 0 | 0 |
23/05/2024 |
2.73
|
35,000 | 2.75 | 2.75 | 2.68 | 0 | 0 | 0 |
22/05/2024 |
2.71
|
84,000 | 2.69 | 2.73 | 2.63 | 0 | 0 | 0 |
21/05/2024 |
2.67
|
17,000 | 2.62 | 2.69 | 2.62 | 0 | 0 | 0 |
20/05/2024 |
2.68
|
27,000 | 2.70 | 2.70 | 2.61 | 0 | 0 | 0 |
17/05/2024 |
2.68
|
25,200 | 2.60 | 2.69 | 2.60 | 0 | 0 | 0 |
16/05/2024 |
2.60
|
18,800 | 2.71 | 2.71 | 2.56 | 0 | 0 | 0 |
15/05/2024 |
2.70
|
42,600 | 2.57 | 2.73 | 2.57 | 0 | 0 | 0 |
14/05/2024 |
2.56
|
24,200 | 2.70 | 2.70 | 2.53 | 0 | 0 | 0 |
13/05/2024 |
2.60
|
51,300 | 2.55 | 2.75 | 2.55 | 0 | 0 | 0 |
10/05/2024 |
2.71
|
47,300 | 2.80 | 2.80 | 2.66 | 0 | 0 | 0 |
09/05/2024 |
2.71
|
28,700 | 2.65 | 2.71 | 2.65 | 0 | 0 | 0 |
08/05/2024 |
2.54
|
142,400 | 2.65 | 2.65 | 2.52 | 0 | 0 | 0 |
07/05/2024 |
2.70
|
22,500 | 2.71 | 2.77 | 2.60 | 0 | 0 | 0 |
06/05/2024 |
2.70
|
76,700 | 2.66 | 2.79 | 2.63 | 0 | 0 | 0 |
03/05/2024 |
2.79
|
39,600 | 2.80 | 2.80 | 2.66 | 0 | 0 | 0 |
02/05/2024 |
2.80
|
1,800 | 2.88 | 2.88 | 2.72 | 0 | 0 | 0 |
26/04/2024 |
2.70
|
43,200 | 2.85 | 2.90 | 2.66 | 0 | 0 | 0 |