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) |
-0.10 | -4.15% | 1,519,100 | 0 | 0 |
2.28
2.42
2.31
|
2 tháng
(2024-07-22) |
-0.19 | -7.60% | 3,348,500 | -28,100 | -0.1 |
2.28
2.50
2.31
|
3 tháng
(2024-06-20) |
-0.32 | -12.17% | 6,916,500 | -23,100 | -0.1 |
2.28
2.75
2.31
|
6 tháng
(2024-03-22) |
-0.48 | -17.20% | 22,831,600 | -22,002 | -0.1 |
2.28
2.91
2.31
|
12 tháng
(2023-09-25) |
-0.56 | -19.51% | 42,363,100 | -17,500 | -0.1 |
2.28
2.92
2.31
|
24 tháng
(2022-09-29) |
-1.69 | -42.25% | 127,295,400 | -105,640 | -0.5 |
2.28
4
2.31
|
36 tháng
(2021-10-04) |
-1.79 | -43.66% | 529,559,600 | -777,740 | -5.0 |
2.28
13.70
2.31
|
60 tháng
(2019-10-15) |
-8.04 | -77.68% | 1,233,660,230 | 81,010 | -0.1 |
2.28
13.70
2.31
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
2.35
|
148,100 | 2.34 | 2.42 | 2.32 | 0 | 0 | 0 |
18/09/2024 |
2.31
|
89,600 | 2.29 | 2.34 | 2.29 | 0 | 0 | 0 |
17/09/2024 |
2.29
|
53,000 | 2.30 | 2.33 | 2.28 | 0 | 0 | 0 |
16/09/2024 |
2.32
|
32,100 | 2.30 | 2.36 | 2.30 | 0 | 0 | 0 |
13/09/2024 |
2.29
|
52,900 | 2.30 | 2.35 | 2.29 | 0 | 0 | 0 |
12/09/2024 |
2.28
|
44,700 | 2.35 | 2.36 | 2.28 | 0 | 0 | 0 |
11/09/2024 |
2.32
|
62,900 | 2.30 | 2.35 | 2.30 | 0 | 0 | 0 |
10/09/2024 |
2.33
|
84,000 | 2.33 | 2.34 | 2.32 | 0 | 0 | 0 |
09/09/2024 |
2.34
|
62,800 | 2.35 | 2.35 | 2.33 | 0 | 0 | 0 |
06/09/2024 |
2.35
|
88,200 | 2.37 | 2.38 | 2.34 | 0 | 0 | 0 |
05/09/2024 |
2.37
|
100,200 | 2.41 | 2.41 | 2.34 | 0 | 0 | 0 |
04/09/2024 |
2.38
|
57,900 | 2.38 | 2.39 | 2.38 | 0 | 0 | 0 |
30/08/2024 |
2.38
|
68,500 | 2.42 | 2.42 | 2.38 | 0 | 0 | 0 |
29/08/2024 |
2.42
|
28,400 | 2.40 | 2.42 | 2.40 | 0 | 0 | 0 |
28/08/2024 |
2.40
|
132,500 | 2.40 | 2.42 | 2.40 | 0 | 0 | 0 |
27/08/2024 |
2.42
|
86,400 | 2.40 | 2.42 | 2.39 | 0 | 0 | 0 |
26/08/2024 |
2.39
|
89,600 | 2.39 | 2.41 | 2.39 | 0 | 0 | 0 |
23/08/2024 |
2.39
|
43,700 | 2.41 | 2.41 | 2.37 | 0 | 0 | 0 |
22/08/2024 |
2.40
|
40,700 | 2.40 | 2.41 | 2.38 | 0 | 0 | 0 |
21/08/2024 |
2.40
|
92,700 | 2.41 | 2.42 | 2.39 | 0 | 0 | 0 |
20/08/2024 |
2.42
|
124,900 | 2.40 | 2.43 | 2.40 | 0 | 0 | 0 |
19/08/2024 |
2.41
|
83,400 | 2.39 | 2.42 | 2.38 | 0 | 0 | 0 |
16/08/2024 |
2.39
|
119,400 | 2.27 | 2.41 | 2.27 | 0 | 0 | 0 |
15/08/2024 |
2.37
|
49,700 | 2.40 | 2.40 | 2.25 | 0 | 0 | 0 |
14/08/2024 |
2.39
|
71,800 | 2.40 | 2.40 | 2.38 | 0 | 0 | 0 |
13/08/2024 |
2.39
|
58,000 | 2.41 | 2.43 | 2.38 | 0 | 0 | 0 |
12/08/2024 |
2.41
|
25,000 | 2.40 | 2.41 | 2.39 | 0 | 0 | 0 |
09/08/2024 |
2.40
|
79,400 | 2.38 | 2.42 | 2.38 | 0 | 0 | 0 |
08/08/2024 |
2.39
|
90,600 | 2.45 | 2.45 | 2.35 | 0 | 0 | 0 |
07/08/2024 |
2.38
|
163,900 | 2.46 | 2.46 | 2.36 | 0 | 0 | 0 |
06/08/2024 |
2.40
|
32,400 | 2.42 | 2.42 | 2.33 | 0 | 0 | 0 |
05/08/2024 |
2.34
|
362,600 | 2.45 | 2.45 | 2.34 | 0 | 0 | 0 |
02/08/2024 |
2.45
|
148,900 | 2.50 | 2.50 | 2.39 | 0 | 0 | 0 |
01/08/2024 |
2.46
|
83,400 | 2.58 | 2.58 | 2.45 | 0 | 0 | 0 |
31/07/2024 |
2.50
|
78,900 | 2.55 | 2.57 | 2.50 | 0 | 0 | 0 |
30/07/2024 |
2.49
|
54,800 | 2.48 | 2.49 | 2.46 | 0 | 0 | 0 |
29/07/2024 |
2.48
|
54,900 | 2.46 | 2.50 | 2.45 | 0 | 0 | 0 |
26/07/2024 |
2.48
|
20,600 | 2.50 | 2.50 | 2.45 | 0 | 0 | 0 |
25/07/2024 |
2.48
|
54,500 | 2.50 | 2.52 | 2.45 | 0 | 0 | 0 |
24/07/2024 |
2.47
|
78,000 | 2.45 | 2.48 | 2.41 | 0 | 0 | 0 |
23/07/2024 |
2.45
|
83,600 | 2.54 | 2.54 | 2.45 | 0 | 0 | 0 |
22/07/2024 |
2.50
|
119,000 | 2.51 | 2.54 | 2.46 | 0 | 28,100 | -0.1 |
19/07/2024 |
2.50
|
126,600 | 2.56 | 2.56 | 2.50 | 0 | 0 | 0 |
18/07/2024 |
2.54
|
103,900 | 2.57 | 2.57 | 2.54 | 0 | 0 | 0 |
17/07/2024 |
2.55
|
286,200 | 2.64 | 2.64 | 2.52 | 0 | 0 | 0 |
16/07/2024 |
2.60
|
102,800 | 2.64 | 2.65 | 2.60 | 0 | 0 | 0 |
15/07/2024 |
2.63
|
41,200 | 2.65 | 2.65 | 2.60 | 0 | 0 | 0 |
12/07/2024 |
2.63
|
68,800 | 2.65 | 2.65 | 2.58 | 0 | 0 | 0 |
11/07/2024 |
2.62
|
125,900 | 2.61 | 2.63 | 2.60 | 0 | 0 | 0 |
10/07/2024 |
2.59
|
154,700 | 2.61 | 2.62 | 2.54 | 0 | 0 | 0 |
09/07/2024 |
2.62
|
216,800 | 2.65 | 2.65 | 2.56 | 0 | 0 | 0 |
08/07/2024 |
2.65
|
104,800 | 2.66 | 2.67 | 2.61 | 0 | 0 | 0 |
05/07/2024 |
2.67
|
46,300 | 2.63 | 2.69 | 2.63 | 0 | 0 | 0 |
04/07/2024 |
2.70
|
204,800 | 2.63 | 2.71 | 2.63 | 0 | 0 | 0 |
03/07/2024 |
2.64
|
163,900 | 2.64 | 2.68 | 2.64 | 5,000 | 0 | 0.0 |
02/07/2024 |
2.64
|
103,200 | 2.69 | 2.69 | 2.62 | 0 | 0 | 0 |
01/07/2024 |
2.64
|
160,700 | 2.66 | 2.68 | 2.64 | 0 | 0 | 0 |
28/06/2024 |
2.67
|
139,700 | 2.78 | 2.78 | 2.62 | 0 | 0 | 0 |
27/06/2024 |
2.75
|
140,000 | 2.67 | 2.75 | 2.66 | 0 | 0 | 0 |
26/06/2024 |
2.70
|
227,400 | 2.61 | 2.71 | 2.61 | 0 | 0 | 0 |
25/06/2024 |
2.66
|
167,500 | 2.65 | 2.71 | 2.64 | 0 | 0 | 0 |
24/06/2024 |
2.65
|
306,400 | 2.63 | 2.72 | 2.61 | 0 | 0 | 0 |
21/06/2024 |
2.65
|
367,600 | 2.60 | 2.70 | 2.57 | 0 | 0 | 0 |
20/06/2024 |
2.63
|
208,800 | 2.64 | 2.64 | 2.56 | 0 | 0 | 0 |
19/06/2024 |
2.60
|
97,600 | 2.63 | 2.64 | 2.58 | 0 | 0 | 0 |
18/06/2024 |
2.63
|
86,500 | 2.68 | 2.68 | 2.60 | 0 | 0 | 0 |
17/06/2024 |
2.64
|
271,000 | 2.56 | 2.65 | 2.56 | 0 | 0 | 0 |
14/06/2024 |
2.60
|
212,800 | 2.73 | 2.73 | 2.60 | 0 | 0 | 0 |
13/06/2024 |
2.68
|
153,300 | 2.73 | 2.79 | 2.67 | 0 | 0 | 0 |
12/06/2024 |
2.70
|
459,200 | 2.82 | 2.82 | 2.59 | 0 | 0 | 0 |
11/06/2024 |
2.78
|
1,223,700 | 3 | 3.01 | 2.74 | 0 | 153,400 | -0.4 |
10/06/2024 |
2.91
|
1,490,400 | 2.91 | 2.91 | 2.81 | 0 | 0 | 0 |
07/06/2024 |
2.72
|
889,300 | 2.55 | 2.72 | 2.55 | 153,400 | 0 | 0.4 |
06/06/2024 |
2.55
|
167,200 | 2.61 | 2.62 | 2.54 | 0 | 0 | 0 |
05/06/2024 |
2.53
|
223,500 | 2.57 | 2.57 | 2.51 | 500 | 0 | 0.0 |
04/06/2024 |
2.51
|
475,600 | 2.63 | 2.63 | 2.51 | 0 | 0 | 0 |
03/06/2024 |
2.57
|
262,900 | 2.63 | 2.63 | 2.51 | 0 | 0 | 0 |
31/05/2024 |
2.59
|
322,300 | 2.59 | 2.68 | 2.58 | 0 | 0 | 0 |
30/05/2024 |
2.58
|
156,500 | 2.54 | 2.58 | 2.52 | 0 | 0 | 0 |
29/05/2024 |
2.54
|
413,100 | 2.53 | 2.56 | 2.46 | 0 | 0 | 0 |
28/05/2024 |
2.53
|
174,400 | 2.53 | 2.54 | 2.50 | 0 | 100 | -0.0 |
27/05/2024 |
2.53
|
135,400 | 2.48 | 2.56 | 2.48 | 0 | 0 | 0 |
24/05/2024 |
2.51
|
263,300 | 2.58 | 2.58 | 2.49 | 0 | 0 | 0 |
23/05/2024 |
2.58
|
476,100 | 2.50 | 2.58 | 2.50 | 0 | 0 | 0 |
22/05/2024 |
2.50
|
315,700 | 2.50 | 2.51 | 2.48 | 0 | 0 | 0 |
21/05/2024 |
2.50
|
128,300 | 2.51 | 2.53 | 2.48 | 1,000 | 0 | 0.0 |
20/05/2024 |
2.50
|
214,600 | 2.52 | 2.53 | 2.50 | 0 | 0 | 0 |
17/05/2024 |
2.49
|
168,400 | 2.49 | 2.51 | 2.46 | 0 | 1 | -0.0 |
16/05/2024 |
2.50
|
265,800 | 2.52 | 2.53 | 2.49 | 0 | 0 | 0 |
15/05/2024 |
2.52
|
243,400 | 2.47 | 2.52 | 2.47 | 0 | 0 | 0 |
14/05/2024 |
2.52
|
253,900 | 2.51 | 2.53 | 2.44 | 0 | 1 | -0.0 |
13/05/2024 |
2.50
|
445,400 | 2.59 | 2.59 | 2.44 | 0 | 0 | 0 |
10/05/2024 |
2.54
|
338,400 | 2.53 | 2.59 | 2.45 | 0 | 0 | 0 |
09/05/2024 |
2.52
|
505,000 | 2.39 | 2.52 | 2.35 | 0 | 0 | 0 |
08/05/2024 |
2.36
|
106,700 | 2.37 | 2.38 | 2.34 | 0 | 0 | 0 |
07/05/2024 |
2.37
|
93,900 | 2.36 | 2.39 | 2.36 | 0 | 0 | 0 |
06/05/2024 |
2.36
|
225,900 | 2.37 | 2.37 | 2.34 | 0 | 0 | 0 |
03/05/2024 |
2.37
|
276,100 | 2.43 | 2.43 | 2.27 | 0 | 0 | 0 |
02/05/2024 |
2.37
|
255,700 | 2.43 | 2.43 | 2.27 | 0 | 0 | 0 |
26/04/2024 |
2.44
|
73,000 | 2.37 | 2.48 | 2.37 | 0 | 0 | 0 |