Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.05 | -1.49% | 4,715,400 | -100 | -0.0 |
3.31
3.39
3.31
|
2 tháng
(2024-07-22) |
-0.16 | -4.61% | 10,225,400 | -78,920 | -0.3 |
3.14
3.52
3.31
|
3 tháng
(2024-06-21) |
-0.31 | -8.56% | 19,007,200 | -65,020 | -0.2 |
3.14
3.76
3.31
|
6 tháng
(2024-03-25) |
-0.27 | -7.54% | 51,395,300 | 9,784 | 0.0 |
3.14
3.95
3.31
|
12 tháng
(2023-09-25) |
-0.30 | -8.31% | 105,046,100 | 409,984 | 1.3 |
2.95
3.95
3.31
|
24 tháng
(2022-09-30) |
-1.43 | -30.17% | 370,645,100 | 569,007 | 1.6 |
2.31
4.74
3.31
|
36 tháng
(2021-10-05) |
-3.43 | -50.89% | 1,080,967,900 | -457,721 | -4.6 |
2.31
13.45
3.31
|
60 tháng
(2019-10-16) |
-1.60 | -32.59% | 1,724,711,040 | -19,745,131 | -91.3 |
2.07
13.45
3.31
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
2.77
|
254,550 | 2.73 | 2.77 | 2.71 | 80 | 0 | 0.0 |
27/04/2020 |
2.73
|
386,900 | 2.71 | 2.74 | 2.70 | 0 | 0 | 0 |
24/04/2020 |
2.71
|
451,830 | 2.72 | 2.73 | 2.65 | 0 | 0 | 0 |
23/04/2020 |
2.72
|
225,800 | 2.72 | 2.77 | 2.70 | 0 | 0 | 0 |
22/04/2020 |
2.72
|
382,650 | 2.67 | 2.74 | 2.53 | 420 | 30 | 0.0 |
21/04/2020 |
2.67
|
596,080 | 2.87 | 2.87 | 2.67 | 0 | 0 | 0 |
20/04/2020 |
2.87
|
405,910 | 2.88 | 2.95 | 2.82 | 500 | 0 | 0.0 |
17/04/2020 |
2.88
|
572,570 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
16/04/2020 |
2.80
|
477,590 | 2.86 | 2.86 | 2.73 | 10 | 0 | 0 |
15/04/2020 |
2.86
|
795,900 | 2.72 | 2.90 | 2.77 | 0 | 0 | 0 |
14/04/2020 |
2.72
|
688,500 | 2.55 | 2.72 | 2.51 | 159,150 | 0 | 0.4 |
13/04/2020 |
2.55
|
377,030 | 2.55 | 2.56 | 2.50 | 0 | 0 | 0 |
10/04/2020 |
2.55
|
739,340 | 2.54 | 2.56 | 2.48 | 0 | 0 | 0 |
09/04/2020 |
2.54
|
649,720 | 2.53 | 2.62 | 2.53 | 0 | 0 | 0 |
08/04/2020 |
2.53
|
773,760 | 2.53 | 2.59 | 2.40 | 10,560 | 0 | 0.0 |
07/04/2020 |
2.53
|
945,880 | 2.37 | 2.53 | 2.50 | 0 | 0 | 0 |
06/04/2020 |
2.37
|
89,800 | 2.22 | 2.37 | 2.37 | 0 | 50 | -0.0 |
03/04/2020 |
2.22
|
1,201,010 | 2.08 | 2.22 | 2.20 | 0 | 0 | 0 |
01/04/2020 |
2.08
|
461,280 | 2.07 | 2.15 | 2 | 30 | 23,000 | -0.0 |
31/03/2020 |
2.07
|
654,060 | 2.22 | 2.26 | 2.07 | 0 | 0 | 0 |
30/03/2020 |
2.22
|
609,270 | 2.38 | 2.38 | 2.22 | 0 | 0 | 0 |
27/03/2020 |
2.38
|
425,310 | 2.48 | 2.50 | 2.35 | 28,000 | 0 | 0.1 |
26/03/2020 |
2.48
|
500,930 | 2.65 | 2.65 | 2.47 | 0 | 0 | 0 |
25/03/2020 |
2.65
|
494,640 | 2.65 | 2.77 | 2.59 | 5,000 | 0 | 0.0 |
24/03/2020 |
2.65
|
469,730 | 2.77 | 2.79 | 2.64 | 0 | 0 | 0 |
23/03/2020 |
2.77
|
661,980 | 2.97 | 2.97 | 2.77 | 0 | 3,690 | -0.0 |
20/03/2020 |
2.97
|
342,610 | 2.94 | 3.03 | 2.86 | 0 | 0 | 0 |
19/03/2020 |
2.94
|
858,370 | 3.05 | 3.13 | 2.94 | 44,410 | 220 | 0.1 |
18/03/2020 |
3.05
|
750,610 | 3.14 | 3.18 | 3.04 | 0 | 2,740 | -0.0 |
17/03/2020 |
3.14
|
772,910 | 3.14 | 3.19 | 3.07 | 0 | 0 | 0 |
16/03/2020 |
3.14
|
621,790 | 2.94 | 3.14 | 2.95 | 0 | 40 | -0.0 |
13/03/2020 |
2.94
|
989,620 | 3.16 | 3.16 | 2.94 | 2,850 | 21,590 | -0.1 |
12/03/2020 |
3.16
|
1,112,400 | 3.39 | 3.39 | 3.16 | 30,000 | 3,350 | 0.1 |
11/03/2020 |
3.39
|
674,890 | 3.33 | 3.43 | 3.32 | 0 | 32,200 | -0.1 |
10/03/2020 |
3.33
|
715,010 | 3.29 | 3.37 | 3.26 | 0 | 2,550 | -0.0 |
09/03/2020 |
3.29
|
1,606,670 | 3.38 | 3.58 | 3.29 | 0 | 63,680 | -0.2 |
06/03/2020 |
3.38
|
273,010 | 3.34 | 3.40 | 3.30 | 0 | 0 | 0 |
05/03/2020 |
3.34
|
533,490 | 3.37 | 3.47 | 3.34 | 0 | 10,000 | -0.0 |
04/03/2020 |
3.37
|
640,100 | 3.32 | 3.43 | 3.28 | 0 | 9,350 | -0.0 |
03/03/2020 |
3.32
|
550,990 | 3.35 | 3.36 | 3.28 | 0 | 0 | 0 |
02/03/2020 |
3.35
|
546,220 | 3.37 | 3.37 | 3.25 | 30 | 50 | -0 |
28/02/2020 |
3.37
|
946,430 | 3.49 | 3.49 | 3.29 | 3,020 | 0 | 0.0 |
27/02/2020 |
3.49
|
802,230 | 3.43 | 3.49 | 3.30 | 5,880 | 18,330 | -0.0 |
26/02/2020 |
3.43
|
384,380 | 3.55 | 3.58 | 3.41 | 0 | 10 | -0.0 |
25/02/2020 |
3.55
|
1,345,790 | 3.55 | 3.78 | 3.50 | 0 | 0 | 0 |
24/02/2020 |
3.55
|
1,550,620 | 3.32 | 3.55 | 3.39 | 11,400 | 170,000 | -0.6 |
21/02/2020 |
3.32
|
360,970 | 3.28 | 3.40 | 3.25 | 0 | 40 | -0.0 |
20/02/2020 |
3.28
|
457,700 | 3.35 | 3.40 | 3.25 | 50 | 0 | 0.0 |
19/02/2020 |
3.35
|
376,020 | 3.38 | 3.43 | 3.30 | 0 | 0 | 0 |
18/02/2020 |
3.38
|
357,160 | 3.29 | 3.39 | 3.30 | 0 | 0 | 0 |
17/02/2020 |
3.29
|
572,190 | 3.41 | 3.41 | 3.29 | 10 | 12,380 | -0.0 |
14/02/2020 |
3.41
|
464,660 | 3.53 | 3.54 | 3.38 | 20 | 20 | 0 |
13/02/2020 |
3.53
|
381,370 | 3.52 | 3.68 | 3.51 | 0 | 0 | 0 |
12/02/2020 |
3.52
|
704,670 | 3.55 | 3.55 | 3.42 | 40 | 30 | 0 |
11/02/2020 |
3.55
|
651,770 | 3.63 | 3.85 | 3.55 | 20 | 0 | 0.0 |
10/02/2020 |
3.63
|
215,780 | 3.40 | 3.63 | 3.40 | 0 | 0 | 0 |
07/02/2020 |
3.40
|
1,034,820 | 3.50 | 3.50 | 3.34 | 10 | 11,430 | -0.0 |
06/02/2020 |
3.50
|
313,790 | 3.56 | 3.56 | 3.40 | 570 | 10,560 | -0.0 |
05/02/2020 |
3.56
|
401,140 | 3.69 | 3.75 | 3.50 | 20 | 30,270 | -0.1 |
04/02/2020 |
3.69
|
3,930,330 | 3.71 | 3.94 | 3.69 | 29,780 | 8,840 | 0.1 |
03/02/2020 |
3.71
|
831,970 | 3.47 | 3.71 | 3.71 | 0 | 0 | 0 |
31/01/2020 |
3.47
|
133,420 | 3.25 | 3.47 | 3.47 | 0 | 0 | 0 |
30/01/2020 |
3.25
|
461,350 | 3.04 | 3.25 | 3 | 340 | 7,570 | -0.0 |
22/01/2020 |
3.04
|
156,770 | 3.05 | 3.09 | 2.95 | 600 | 2,330 | -0.0 |
21/01/2020 |
3.05
|
121,090 | 3.09 | 3.10 | 3 | 15,270 | 0 | 0.0 |
20/01/2020 |
3.09
|
236,160 | 3.10 | 3.16 | 3 | 1,660 | 9,960 | -0.0 |
17/01/2020 |
3.10
|
64,040 | 3.10 | 3.20 | 3.08 | 0 | 4,430 | -0.0 |
16/01/2020 |
3.10
|
293,520 | 3.29 | 3.29 | 3.10 | 4,160 | 3,620 | 0.0 |
15/01/2020 |
3.29
|
379,030 | 3.44 | 3.44 | 3.25 | 250 | 2,940 | -0.0 |
14/01/2020 |
3.44
|
228,550 | 3.44 | 3.44 | 3.33 | 6,230 | 550 | 0.0 |
13/01/2020 |
3.44
|
307,520 | 3.44 | 3.47 | 3.34 | 110 | 5,220 | -0.0 |
10/01/2020 |
3.44
|
45,700 | 3.48 | 3.49 | 3.42 | 6,010 | 0 | 0.0 |
09/01/2020 |
3.48
|
151,020 | 3.45 | 3.49 | 3.23 | 750 | 540 | 0.0 |
08/01/2020 |
3.45
|
149,340 | 3.49 | 3.50 | 3.39 | 44,000 | 13,780 | 0.1 |
07/01/2020 |
3.49
|
95,340 | 3.48 | 3.52 | 3.46 | 2,940 | 2,520 | 0.0 |
06/01/2020 |
3.48
|
233,370 | 3.45 | 3.51 | 3.43 | 3,390 | 0 | 0.0 |
03/01/2020 |
3.45
|
258,750 | 3.37 | 3.48 | 3.36 | 8,330 | 0 | 0.0 |
02/01/2020 |
3.37
|
235,380 | 3.39 | 3.40 | 3.32 | 3,280 | 0 | 0.0 |
31/12/2019 |
3.39
|
140,530 | 3.40 | 3.41 | 3.36 | 1,650 | 1,650 | 0 |
30/12/2019 |
3.40
|
267,440 | 3.48 | 3.52 | 3.39 | 3,270 | 0 | 0.0 |
27/12/2019 |
3.48
|
281,730 | 3.42 | 3.51 | 3.36 | 9,480 | 630 | 0.0 |
26/12/2019 |
3.42
|
370,010 | 3.48 | 3.48 | 3.35 | 4,900 | 44,000 | -0.1 |
25/12/2019 |
3.48
|
491,280 | 3.53 | 3.53 | 3.35 | 1,260 | 760 | 0.0 |
24/12/2019 |
3.53
|
473,290 | 3.53 | 3.55 | 3.40 | 630 | 23,050 | -0.1 |
23/12/2019 |
3.53
|
336,450 | 3.62 | 3.67 | 3.53 | 420 | 24,660 | -0.1 |
20/12/2019 |
3.62
|
428,820 | 3.61 | 3.76 | 3.58 | 0 | 570 | -0.0 |
19/12/2019 |
3.61
|
267,690 | 3.58 | 3.63 | 3.53 | 0 | 4,290 | -0.0 |
18/12/2019 |
3.58
|
415,840 | 3.49 | 3.67 | 3.50 | 27,000 | 41,800 | -0.1 |
17/12/2019 |
3.49
|
775,410 | 3.50 | 3.60 | 3.39 | 25,690 | 4,200 | 0.1 |
16/12/2019 |
3.50
|
1,941,220 | 3.76 | 3.84 | 3.50 | 7,640 | 90 | 0.0 |
13/12/2019 |
3.76
|
466,040 | 3.90 | 3.99 | 3.76 | 0 | 24,450 | -0.1 |
12/12/2019 |
3.90
|
2,126,900 | 4.03 | 4.04 | 3.75 | 16,000 | 2,170 | 0.1 |
11/12/2019 |
4.03
|
2,466,860 | 4.33 | 4.33 | 4.03 | 90 | 20,000 | -0.1 |
10/12/2019 |
4.33
|
799,690 | 4.30 | 4.34 | 4.13 | 24,450 | 300 | 0.1 |
09/12/2019 |
4.30
|
1,847,970 | 4.55 | 4.55 | 4.24 | 2,170 | 475,000 | -2.1 |
06/12/2019 |
4.55
|
630,390 | 4.55 | 4.61 | 4.49 | 0 | 0 | 0 |
05/12/2019 |
4.55
|
1,160,060 | 4.43 | 4.60 | 4.43 | 0 | 0 | 0 |
04/12/2019 |
4.43
|
1,070,550 | 4.35 | 4.48 | 4.26 | 0 | 0 | 0 |
03/12/2019 |
4.35
|
540,590 | 4.20 | 4.38 | 4.17 | 20,650 | 0 | 0.1 |
02/12/2019 |
4.20
|
464,440 | 4.20 | 4.25 | 4.16 | 0 | 0 | 0 |