Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-26) |
-0.20 | -4.59% | 731,300 | -8,500 | -0.0 |
4.16
4.36
4.16
|
2 tháng
(2024-07-25) |
-0.20 | -4.59% | 2,943,400 | -1,200 | -0.0 |
3.90
4.36
4.16
|
3 tháng
(2024-06-25) |
-0.54 | -11.49% | 4,552,900 | 23,195 | 0.1 |
3.90
4.70
4.16
|
6 tháng
(2024-03-27) |
-0.74 | -15.10% | 11,321,800 | 47,419 | 0.2 |
3.90
4.91
4.16
|
12 tháng
(2023-09-29) |
-0.79 | -15.96% | 28,814,400 | 42,417 | 0.2 |
3.90
5.08
4.16
|
24 tháng
(2022-10-04) |
-1.68 | -28.77% | 93,151,300 | 129,819 | 0.4 |
3.54
5.90
4.16
|
36 tháng
(2021-10-11) |
-7.51 | -64.36% | 242,905,400 | 363,365 | 2.4 |
3.54
14.57
4.16
|
60 tháng
(2019-10-21) |
1.85 | 79.77% | 587,148,318 | -1,923,436 | -17.9 |
1.95
14.57
4.16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2020 |
2.00
|
8,710 | 1.99 | 2.00 | 1.98 | 0 | 0 | 0 |
28/04/2020 |
1.99
|
19,060 | 1.99 | 2.00 | 1.98 | 0 | 0 | 0 |
27/04/2020 |
1.99
|
26,240 | 1.99 | 2.00 | 1.99 | 0 | 0 | 0 |
24/04/2020 |
1.99
|
25,920 | 1.99 | 2.01 | 1.98 | 0 | 0 | 0 |
23/04/2020 |
1.99
|
11,620 | 1.98 | 2.00 | 1.99 | 0 | 0 | 0 |
22/04/2020 |
1.98
|
41,250 | 1.97 | 1.99 | 1.95 | 650 | 0 | 0.0 |
21/04/2020 |
1.97
|
65,940 | 2.00 | 2.00 | 1.96 | 23,000 | 0 | 0.1 |
20/04/2020 |
2.00
|
97,870 | 2.00 | 2.01 | 1.97 | 0 | 0 | 0 |
17/04/2020 |
2.00
|
128,820 | 2.00 | 2.01 | 1.98 | 10,000 | 0 | 0.0 |
16/04/2020 |
2.00
|
32,730 | 2.00 | 2.00 | 1.96 | 0 | 0 | 0 |
15/04/2020 |
2.00
|
48,920 | 1.99 | 2.01 | 1.96 | 0 | 0 | 0 |
14/04/2020 |
1.99
|
27,490 | 2.01 | 2.02 | 1.98 | 200 | 0 | 0.0 |
13/04/2020 |
2.01
|
31,360 | 2.01 | 2.02 | 1.98 | 0 | 0 | 0 |
10/04/2020 |
2.01
|
17,350 | 2.01 | 2.01 | 1.95 | 0 | 0 | 0 |
09/04/2020 |
2.01
|
84,900 | 1.99 | 2.02 | 1.98 | 3,000 | 0 | 0.0 |
08/04/2020 |
1.99
|
14,990 | 2.01 | 2.01 | 1.97 | 0 | 0 | 0 |
07/04/2020 |
2.01
|
34,590 | 2.00 | 2.01 | 1.94 | 1,000 | 0 | 0.0 |
06/04/2020 |
2.00
|
52,800 | 1.99 | 2.01 | 1.92 | 0 | 0 | 0 |
03/04/2020 |
1.99
|
14,950 | 1.99 | 2.01 | 1.92 | 0 | 0 | 0 |
01/04/2020 |
1.99
|
10,880 | 1.95 | 1.99 | 1.88 | 0 | 0 | 0 |
31/03/2020 |
1.95
|
37,240 | 2.00 | 2.05 | 1.92 | 10,920 | 0 | 0.0 |
30/03/2020 |
2.00
|
6,370 | 2.05 | 2.05 | 1.92 | 0 | 0 | 0 |
27/03/2020 |
2.05
|
44,940 | 2.05 | 2.05 | 1.93 | 0 | 0 | 0 |
26/03/2020 |
2.05
|
10,630 | 2.06 | 2.06 | 1.95 | 300 | 0 | 0.0 |
25/03/2020 |
2.06
|
4,350 | 2.07 | 2.07 | 2.02 | 0 | 0 | 0 |
24/03/2020 |
2.07
|
6,000 | 2.01 | 2.07 | 1.94 | 0 | 0 | 0 |
23/03/2020 |
2.01
|
23,760 | 2.03 | 2.08 | 1.91 | 0 | 2,600 | -0.0 |
20/03/2020 |
2.03
|
50,010 | 2.03 | 2.05 | 1.99 | 20,010 | 0 | 0.1 |
19/03/2020 |
2.03
|
70,870 | 2.07 | 2.07 | 1.96 | 19,990 | 210 | 0.1 |
18/03/2020 |
2.07
|
24,510 | 2.03 | 2.07 | 1.99 | 0 | 40 | -0.0 |
17/03/2020 |
2.03
|
1,330 | 2.05 | 2.05 | 1.96 | 0 | 360 | -0.0 |
16/03/2020 |
2.05
|
17,290 | 2.05 | 2.05 | 1.95 | 200 | 0 | 0.0 |
13/03/2020 |
2.05
|
126,640 | 2.05 | 2.05 | 1.92 | 0 | 330 | -0.0 |
12/03/2020 |
2.05
|
98,640 | 2.11 | 2.11 | 2.01 | 1,600 | 590 | 0.0 |
11/03/2020 |
2.11
|
54,710 | 2.12 | 2.19 | 2.08 | 100 | 0 | 0.0 |
10/03/2020 |
2.12
|
57,910 | 2.10 | 2.16 | 1.99 | 0 | 160 | -0.0 |
09/03/2020 |
2.10
|
150,660 | 2.22 | 2.22 | 2.07 | 9,700 | 6,000 | 0.0 |
06/03/2020 |
2.22
|
68,060 | 2.26 | 2.26 | 2.18 | 0 | 17,000 | -0.1 |
05/03/2020 |
2.26
|
16,150 | 2.27 | 2.29 | 2.26 | 0 | 0 | 0 |
04/03/2020 |
2.27
|
7,700 | 2.26 | 2.28 | 2.21 | 0 | 0 | 0 |
03/03/2020 |
2.26
|
35,350 | 2.22 | 2.36 | 2.19 | 0 | 0 | 0 |
02/03/2020 |
2.22
|
13,410 | 2.22 | 2.23 | 2.21 | 0 | 0 | 0 |
28/02/2020 |
2.22
|
22,820 | 2.25 | 2.25 | 2.16 | 0 | 0 | 0 |
27/02/2020 |
2.25
|
81,330 | 2.19 | 2.25 | 2.16 | 0 | 0 | 0 |
26/02/2020 |
2.19
|
19,250 | 2.25 | 2.25 | 2.14 | 0 | 10,000 | -0.0 |
25/02/2020 |
2.25
|
24,040 | 2.26 | 2.26 | 2.19 | 0 | 0 | 0 |
24/02/2020 |
2.26
|
5,140 | 2.26 | 2.26 | 2.23 | 0 | 0 | 0 |
21/02/2020 |
2.26
|
30,690 | 2.26 | 2.33 | 2.25 | 19,990 | 1,000 | 0.1 |
20/02/2020 |
2.26
|
15,860 | 2.32 | 2.32 | 2.26 | 0 | 0 | 0 |
19/02/2020 |
2.32
|
18,590 | 2.25 | 2.33 | 2.25 | 0 | 100 | -0.0 |
18/02/2020 |
2.25
|
12,480 | 2.26 | 2.26 | 2.25 | 3,000 | 2,350 | 0.0 |
17/02/2020 |
2.26
|
5,140 | 2.28 | 2.28 | 2.23 | 4,000 | 4,140 | -0.0 |
14/02/2020 |
2.28
|
22,910 | 2.27 | 2.33 | 2.26 | 2,000 | 2,690 | -0.0 |
13/02/2020 |
2.27
|
19,940 | 2.28 | 2.28 | 2.23 | 0 | 0 | 0 |
12/02/2020 |
2.28
|
47,260 | 2.25 | 2.28 | 2.23 | 0 | 0 | 0 |
11/02/2020 |
2.25
|
15,700 | 2.26 | 2.28 | 2.23 | 0 | 0 | 0 |
10/02/2020 |
2.26
|
6,790 | 2.23 | 2.28 | 2.23 | 0 | 0 | 0 |
07/02/2020 |
2.23
|
9,230 | 2.28 | 2.28 | 2.23 | 0 | 0 | 0 |
06/02/2020 |
2.28
|
18,550 | 2.26 | 2.28 | 2.19 | 0 | 0 | 0 |
05/02/2020 |
2.26
|
48,780 | 2.26 | 2.27 | 2.19 | 0 | 0 | 0 |
04/02/2020 |
2.26
|
2,370 | 2.24 | 2.26 | 2.25 | 0 | 0 | 0 |
03/02/2020 |
2.24
|
59,790 | 2.29 | 2.29 | 2.14 | 0 | 0 | 0 |
31/01/2020 |
2.29
|
32,020 | 2.29 | 2.33 | 2.26 | 1,100 | 0 | 0.0 |
30/01/2020 |
2.29
|
2,820 | 2.35 | 2.35 | 2.28 | 0 | 0 | 0 |
22/01/2020 |
2.35
|
13,970 | 2.26 | 2.36 | 2.29 | 0 | 0 | 0 |
21/01/2020 |
2.26
|
17,330 | 2.33 | 2.33 | 2.26 | 0 | 0 | 0 |
20/01/2020 |
2.33
|
3,470 | 2.30 | 2.33 | 2.28 | 0 | 2,120 | -0.0 |
17/01/2020 |
2.30
|
10,790 | 2.33 | 2.33 | 2.30 | 0 | 0 | 0 |
16/01/2020 |
2.33
|
7,910 | 2.33 | 2.34 | 2.29 | 0 | 540 | -0.0 |
15/01/2020 |
2.33
|
3,390 | 2.33 | 2.33 | 2.29 | 0 | 0 | 0 |
14/01/2020 |
2.33
|
6,060 | 2.32 | 2.34 | 2.29 | 0 | 0 | 0 |
13/01/2020 |
2.32
|
17,070 | 2.36 | 2.36 | 2.29 | 0 | 360 | -0.0 |
10/01/2020 |
2.36
|
2,760 | 2.33 | 2.36 | 2.30 | 0 | 0 | 0 |
09/01/2020 |
2.33
|
10,340 | 2.33 | 2.33 | 2.29 | 0 | 0 | 0 |
08/01/2020 |
2.33
|
2,160 | 2.34 | 2.34 | 2.28 | 0 | 0 | 0 |
07/01/2020 |
2.34
|
7,030 | 2.33 | 2.36 | 2.29 | 0 | 0 | 0 |
06/01/2020 |
2.33
|
1,130 | 2.36 | 2.36 | 2.28 | 0 | 0 | 0 |
03/01/2020 |
2.36
|
24,930 | 2.36 | 2.36 | 2.29 | 0 | 0 | 0 |
02/01/2020 |
2.36
|
3,290 | 2.36 | 2.36 | 2.32 | 0 | 0 | 0 |
31/12/2019 |
2.36
|
9,770 | 2.35 | 2.36 | 2.32 | 0 | 10 | -0.0 |
30/12/2019 |
2.35
|
11,100 | 2.32 | 2.36 | 2.29 | 0 | 30 | -0.0 |
27/12/2019 |
2.32
|
6,930 | 2.32 | 2.32 | 2.29 | 0 | 260 | -0.0 |
26/12/2019 |
2.32
|
4,270 | 2.31 | 2.33 | 2.29 | 0 | 0 | 0 |
25/12/2019 |
2.31
|
19,180 | 2.30 | 2.33 | 2.27 | 1,500 | 0 | 0.0 |
24/12/2019 |
2.30
|
380 | 2.31 | 2.31 | 2.27 | 0 | 0 | 0 |
23/12/2019 |
2.31
|
4,950 | 2.31 | 2.31 | 2.27 | 0 | 2,440 | -0.0 |
20/12/2019 |
2.31
|
55,230 | 2.29 | 2.33 | 2.25 | 7,000 | 0 | 0.0 |
19/12/2019 |
2.29
|
25,590 | 2.28 | 2.31 | 2.28 | 8,000 | 470 | 0.0 |
18/12/2019 |
2.28
|
10,250 | 2.29 | 2.32 | 2.28 | 4,980 | 0 | 0.0 |
17/12/2019 |
2.29
|
28,440 | 2.31 | 2.32 | 2.29 | 4,370 | 0 | 0.0 |
16/12/2019 |
2.31
|
26,460 | 2.31 | 2.33 | 2.29 | 0 | 0 | 0 |
13/12/2019 |
2.31
|
35,550 | 2.29 | 2.32 | 2.26 | 0 | 0 | 0 |
12/12/2019 |
2.29
|
15,650 | 2.36 | 2.36 | 2.29 | 0 | 0 | 0 |
11/12/2019 |
2.36
|
6,090 | 2.36 | 2.39 | 2.26 | 0 | 0 | 0 |
10/12/2019 |
2.36
|
23,600 | 2.33 | 2.36 | 2.26 | 220 | 250 | -0 |
09/12/2019 |
2.33
|
313,730 | 2.44 | 2.45 | 2.28 | 17,000 | 0 | 0.1 |
06/12/2019 |
2.44
|
6,310 | 2.44 | 2.44 | 2.41 | 0 | 0 | 0 |
05/12/2019 |
2.44
|
7,650 | 2.44 | 2.46 | 2.40 | 0 | 10 | -0 |
04/12/2019 |
2.44
|
401,840 | 2.28 | 2.44 | 2.28 | 0 | 0 | 0 |
03/12/2019 |
2.28
|
17,050 | 2.29 | 2.29 | 2.27 | 0 | 0 | 0 |