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) |
02/12/2019 |
2.29
|
11,270 | 2.29 | 2.30 | 2.27 | 0 | 0 | 0 |
29/11/2019 |
2.29
|
9,810 | 2.29 | 2.29 | 2.28 | 0 | 0 | 0 |
28/11/2019 |
2.29
|
23,680 | 2.29 | 2.30 | 2.28 | 100 | 0 | 0.0 |
27/11/2019 |
2.29
|
13,800 | 2.29 | 2.33 | 2.28 | 10 | 0 | 0.0 |
26/11/2019 |
2.29
|
19,050 | 2.29 | 2.31 | 2.29 | 0 | 0 | 0 |
25/11/2019 |
2.29
|
31,450 | 2.29 | 2.32 | 2.28 | 0 | 3,000 | -0.0 |
22/11/2019 |
2.29
|
38,140 | 2.30 | 2.30 | 2.27 | 8,110 | 0 | 0.0 |
21/11/2019 |
2.30
|
19,320 | 2.30 | 2.30 | 2.29 | 10,000 | 0 | 0.0 |
20/11/2019 |
2.30
|
43,760 | 2.29 | 2.30 | 2.27 | 5,000 | 0 | 0.0 |
19/11/2019 |
2.29
|
40,240 | 2.31 | 2.31 | 2.28 | 0 | 0 | 0 |
18/11/2019 |
2.31
|
55,850 | 2.29 | 2.32 | 2.28 | 19,970 | 0 | 0.1 |
15/11/2019 |
2.29
|
52,010 | 2.33 | 2.33 | 2.29 | 21,250 | 0 | 0.1 |
14/11/2019 |
2.33
|
40,680 | 2.32 | 2.33 | 2.29 | 20,000 | 0 | 0.1 |
13/11/2019 |
2.32
|
17,330 | 2.29 | 2.33 | 2.28 | 0 | 0 | 0 |
12/11/2019 |
2.29
|
89,710 | 2.29 | 2.33 | 2.29 | 6,010 | 9,740 | -0.0 |
11/11/2019 |
2.29
|
46,190 | 2.33 | 2.35 | 2.29 | 750 | 0 | 0.0 |
08/11/2019 |
2.33
|
13,650 | 2.34 | 2.34 | 2.31 | 1,000 | 200 | 0.0 |
07/11/2019 |
2.34
|
87,570 | 2.35 | 2.35 | 2.29 | 0 | 0 | 0 |
06/11/2019 |
2.35
|
3,330 | 2.35 | 2.35 | 2.32 | 0 | 0 | 0 |
05/11/2019 |
2.35
|
9,400 | 2.36 | 2.36 | 2.32 | 0 | 1,000 | -0.0 |
04/11/2019 |
2.36
|
6,250 | 2.34 | 2.37 | 2.32 | 0 | 2,000 | -0.0 |
01/11/2019 |
2.34
|
8,270 | 2.31 | 2.40 | 2.31 | 0 | 0 | 0 |
31/10/2019 |
2.31
|
15,070 | 2.33 | 2.34 | 2.31 | 0 | 0 | 0 |
30/10/2019 |
2.33
|
21,430 | 2.33 | 2.34 | 2.31 | 0 | 0 | 0 |
29/10/2019 |
2.33
|
4,690 | 2.34 | 2.34 | 2.33 | 0 | 0 | 0 |
28/10/2019 |
2.34
|
46,020 | 2.33 | 2.36 | 2.33 | 0 | 300 | -0.0 |
25/10/2019 |
2.33
|
7,230 | 2.32 | 2.33 | 2.30 | 0 | 0 | 0 |
24/10/2019 |
2.32
|
35,410 | 2.32 | 2.32 | 2.30 | 0 | 0 | 0 |
23/10/2019 |
2.32
|
41,230 | 2.30 | 2.32 | 2.29 | 0 | 0 | 0 |
22/10/2019 |
2.30
|
42,970 | 2.31 | 2.31 | 2.29 | 0 | 0 | 0 |
21/10/2019 |
2.31
|
17,870 | 2.32 | 2.32 | 2.29 | 0 | 0 | 0 |
18/10/2019 |
2.32
|
1,150 | 2.31 | 2.32 | 2.31 | 0 | 0 | 0 |
17/10/2019 |
2.31
|
17,420 | 2.31 | 2.31 | 2.29 | 0 | 1,950 | -0.0 |
16/10/2019 |
2.31
|
25,640 | 2.31 | 2.31 | 2.29 | 0 | 0 | 0 |
15/10/2019 |
2.31
|
26,970 | 2.31 | 2.33 | 2.29 | 0 | 0 | 0 |
14/10/2019 |
2.31
|
31,400 | 2.31 | 2.33 | 2.31 | 2,780 | 0 | 0.0 |
11/10/2019 |
2.31
|
3,320 | 2.31 | 2.32 | 2.30 | 0 | 0 | 0 |
10/10/2019 |
2.31
|
12,130 | 2.31 | 2.32 | 2.30 | 0 | 0 | 0 |
09/10/2019 |
2.31
|
19,540 | 2.31 | 2.32 | 2.30 | 0 | 0 | 0 |
08/10/2019 |
2.31
|
10,760 | 2.31 | 2.31 | 2.29 | 0 | 0 | 0 |
07/10/2019 |
2.31
|
32,650 | 2.33 | 2.33 | 2.31 | 0 | 0 | 0 |
04/10/2019 |
2.33
|
22,680 | 2.32 | 2.33 | 2.31 | 0 | 0 | 0 |
03/10/2019 |
2.32
|
30,780 | 2.30 | 2.32 | 2.29 | 0 | 0 | 0 |
02/10/2019 |
2.30
|
14,040 | 2.32 | 2.33 | 2.30 | 0 | 0 | 0 |
01/10/2019 |
2.32
|
4,270 | 2.31 | 2.32 | 2.28 | 0 | 0 | 0 |
30/09/2019 |
2.31
|
3,530 | 2.31 | 2.31 | 2.28 | 0 | 0 | 0 |
27/09/2019 |
2.31
|
6,830 | 2.30 | 2.33 | 2.31 | 0 | 0 | 0 |
26/09/2019 |
2.30
|
5,940 | 2.27 | 2.32 | 2.27 | 0 | 0 | 0 |
25/09/2019 |
2.27
|
7,060 | 2.29 | 2.29 | 2.27 | 0 | 0 | 0 |
24/09/2019 |
2.29
|
2,210 | 2.31 | 2.31 | 2.29 | 0 | 0 | 0 |
23/09/2019 |
2.31
|
11,240 | 2.31 | 2.31 | 2.28 | 0 | 0 | 0 |
20/09/2019 |
2.31
|
320 | 2.31 | 2.31 | 2.28 | 200 | 0 | 0.0 |
19/09/2019 |
2.31
|
20,500 | 2.20 | 2.31 | 2.25 | 0 | 7,000 | -0.0 |
18/09/2019 |
2.20
|
80,000 | 2.34 | 2.34 | 2.20 | 0 | 0 | 0 |
17/09/2019 |
2.34
|
31,760 | 2.32 | 2.34 | 2.30 | 0 | 0 | 0 |
16/09/2019 |
2.32
|
8,320 | 2.32 | 2.32 | 2.31 | 0 | 0 | 0 |
13/09/2019 |
2.32
|
11,890 | 2.32 | 2.33 | 2.30 | 0 | 0 | 0 |
12/09/2019 |
2.32
|
27,770 | 2.33 | 2.33 | 2.29 | 0 | 0 | 0 |
11/09/2019 |
2.33
|
78,400 | 2.33 | 2.33 | 2.29 | 0 | 0 | 0 |
10/09/2019 |
2.33
|
33,110 | 2.33 | 2.33 | 2.29 | 0 | 0 | 0 |
09/09/2019 |
2.33
|
53,920 | 2.33 | 2.33 | 2.31 | 0 | 0 | 0 |
06/09/2019 |
2.33
|
1,230 | 2.33 | 2.33 | 2.31 | 0 | 0 | 0 |
05/09/2019 |
2.33
|
4,260 | 2.33 | 2.34 | 2.30 | 0 | 1,640 | -0.0 |
04/09/2019 |
2.33
|
82,860 | 2.31 | 2.34 | 2.29 | 0 | 0 | 0 |
03/09/2019 |
2.31
|
43,230 | 2.31 | 2.31 | 2.30 | 0 | 0 | 0 |
30/08/2019 |
2.31
|
57,430 | 2.29 | 2.33 | 2.29 | 0 | 0 | 0 |
29/08/2019 |
2.29
|
15,820 | 2.31 | 2.31 | 2.29 | 0 | 0 | 0 |
28/08/2019 |
2.31
|
8,280 | 2.30 | 2.31 | 2.30 | 0 | 0 | 0 |
27/08/2019 |
2.30
|
6,980 | 2.29 | 2.33 | 2.30 | 0 | 0 | 0 |
26/08/2019 |
2.29
|
41,710 | 2.31 | 2.31 | 2.28 | 0 | 310 | -0.0 |
23/08/2019 |
2.31
|
15,080 | 2.31 | 2.31 | 2.30 | 0 | 0 | 0 |
22/08/2019 |
2.31
|
17,360 | 2.33 | 2.33 | 2.29 | 0 | 0 | 0 |
21/08/2019 |
2.33
|
7,670 | 2.31 | 2.33 | 2.31 | 0 | 0 | 0 |
20/08/2019 |
2.31
|
9,140 | 2.33 | 2.36 | 2.31 | 0 | 6,360 | -0.0 |
19/08/2019 |
2.33
|
4,170 | 2.33 | 2.34 | 2.32 | 0 | 0 | 0 |
16/08/2019 |
2.33
|
58,150 | 2.33 | 2.35 | 2.28 | 3,000 | 0 | 0.0 |
15/08/2019 |
2.33
|
68,180 | 2.34 | 2.34 | 2.29 | 0 | 0 | 0 |
14/08/2019 |
2.34
|
13,200 | 2.36 | 2.36 | 2.33 | 0 | 2,360 | -0.0 |
13/08/2019 |
2.36
|
1,040 | 2.36 | 2.36 | 2.35 | 0 | 0 | 0 |
12/08/2019 |
2.36
|
62,450 | 2.32 | 2.36 | 2.32 | 0 | 0 | 0 |
09/08/2019 |
2.32
|
11,040 | 2.35 | 2.36 | 2.32 | 0 | 0 | 0 |
08/08/2019 |
2.35
|
18,300 | 2.35 | 2.35 | 2.31 | 0 | 0 | 0 |
07/08/2019 |
2.35
|
2,410 | 2.33 | 2.36 | 2.31 | 0 | 0 | 0 |
06/08/2019 |
2.33
|
33,760 | 2.34 | 2.34 | 2.31 | 8,000 | 0 | 0.0 |
05/08/2019 |
2.34
|
11,670 | 2.36 | 2.38 | 2.33 | 11,000 | 0 | 0.0 |
02/08/2019 |
2.36
|
10,190 | 2.35 | 2.38 | 2.35 | 0 | 0 | 0 |
01/08/2019 |
2.35
|
44,740 | 2.36 | 2.37 | 2.34 | 0 | 1,000 | -0.0 |
31/07/2019 |
2.36
|
36,150 | 2.38 | 2.38 | 2.35 | 0 | 0 | 0 |
30/07/2019 |
2.38
|
9,970 | 2.40 | 2.40 | 2.35 | 0 | 0 | 0 |
29/07/2019 |
2.40
|
22,210 | 2.39 | 2.40 | 2.36 | 0 | 0 | 0 |
26/07/2019 |
2.39
|
21,770 | 2.38 | 2.40 | 2.37 | 3,000 | 2,310 | 0.0 |
25/07/2019 |
2.38
|
23,290 | 2.39 | 2.40 | 2.36 | 0 | 0 | 0 |
24/07/2019 |
2.39
|
66,940 | 2.40 | 2.41 | 2.37 | 0 | 0 | 0 |
23/07/2019 |
2.40
|
65,920 | 2.42 | 2.43 | 2.36 | 0 | 0 | 0 |
22/07/2019 |
2.42
|
110,940 | 2.43 | 2.43 | 2.36 | 0 | 0 | 0 |
19/07/2019 |
2.43
|
24,710 | 2.43 | 2.46 | 2.40 | 0 | 0 | 0 |
18/07/2019 |
2.43
|
50,940 | 2.41 | 2.44 | 2.40 | 1,150 | 0 | 0.0 |
17/07/2019 |
2.41
|
33,530 | 2.41 | 2.46 | 2.40 | 0 | 0 | 0 |
16/07/2019 |
2.41
|
10,140 | 2.49 | 2.49 | 2.41 | 0 | 0 | 0 |
15/07/2019 |
2.49
|
38,940 | 2.44 | 2.49 | 2.42 | 0 | 3,000 | -0.0 |