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) |
-0.04 | -1.46% | 884,700 | 6,000 | 0.0 |
2.66
2.79
2.70
|
2 tháng
(2024-07-22) |
-0.24 | -8.16% | 2,445,000 | 5,000 | 0.0 |
2.58
2.94
2.70
|
3 tháng
(2024-06-21) |
-0.43 | -13.74% | 7,770,200 | 9,000 | 0.0 |
2.58
3.52
2.70
|
6 tháng
(2024-03-25) |
-0.24 | -8.16% | 23,319,800 | 9,100 | 0.0 |
2.58
3.52
2.70
|
12 tháng
(2023-09-25) |
-0.60 | -18.18% | 33,441,000 | 4,000 | -0.0 |
2.58
3.52
2.70
|
24 tháng
(2022-09-30) |
-2.01 | -42.68% | 91,803,200 | -52,804 | -0.1 |
2.04
4.71
2.70
|
36 tháng
(2021-10-05) |
-4.27 | -61.26% | 300,374,900 | -812,011 | -5.7 |
2.04
15
2.70
|
60 tháng
(2019-10-16) |
0.29 | 12.17% | 541,507,680 | -955,001 | -3.3 |
1.74
15
2.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2019 |
2.13
|
18,220 | 2.18 | 2.25 | 2.13 | 0 | 0 | 0 |
27/11/2019 |
2.18
|
28,640 | 2.20 | 2.20 | 2.12 | 0 | 6,000 | -0.0 |
26/11/2019 |
2.20
|
10,560 | 2.17 | 2.20 | 2.12 | 0 | 0 | 0 |
25/11/2019 |
2.17
|
43,910 | 2.12 | 2.18 | 2.10 | 0 | 0 | 0 |
22/11/2019 |
2.12
|
30,420 | 2.15 | 2.26 | 2.12 | 0 | 0 | 0 |
21/11/2019 |
2.15
|
45,360 | 2.16 | 2.25 | 2.12 | 0 | 0 | 0 |
20/11/2019 |
2.16
|
27,300 | 2.15 | 2.26 | 2.14 | 0 | 0 | 0 |
19/11/2019 |
2.15
|
35,840 | 2.23 | 2.23 | 2.10 | 0 | 0 | 0 |
18/11/2019 |
2.23
|
7,530 | 2.22 | 2.29 | 2.12 | 0 | 0 | 0 |
15/11/2019 |
2.22
|
39,390 | 2.18 | 2.26 | 2.18 | 0 | 0 | 0 |
14/11/2019 |
2.18
|
507,080 | 2.34 | 2.34 | 2.18 | 0 | 0 | 0 |
13/11/2019 |
2.34
|
66,810 | 2.30 | 2.34 | 2.26 | 0 | 0 | 0 |
12/11/2019 |
2.30
|
62,280 | 2.33 | 2.34 | 2.30 | 0 | 0 | 0 |
11/11/2019 |
2.33
|
27,770 | 2.33 | 2.35 | 2.32 | 0 | 0 | 0 |
08/11/2019 |
2.33
|
26,450 | 2.31 | 2.34 | 2.30 | 0 | 0 | 0 |
07/11/2019 |
2.31
|
23,550 | 2.34 | 2.34 | 2.27 | 0 | 0 | 0 |
06/11/2019 |
2.34
|
14,900 | 2.34 | 2.35 | 2.31 | 0 | 0 | 0 |
05/11/2019 |
2.34
|
5,550 | 2.31 | 2.44 | 2.31 | 0 | 0 | 0 |
04/11/2019 |
2.31
|
108,510 | 2.36 | 2.36 | 2.28 | 5,000 | 0 | 0.0 |
01/11/2019 |
2.36
|
123,140 | 2.36 | 2.37 | 2.32 | 0 | 0 | 0 |
31/10/2019 |
2.36
|
145,430 | 2.37 | 2.37 | 2.35 | 0 | 0 | 0 |
30/10/2019 |
2.37
|
33,460 | 2.36 | 2.37 | 2.36 | 0 | 0 | 0 |
29/10/2019 |
2.36
|
93,150 | 2.34 | 2.38 | 2.35 | 0 | 0 | 0 |
28/10/2019 |
2.34
|
36,390 | 2.39 | 2.39 | 2.34 | 0 | 0 | 0 |
25/10/2019 |
2.39
|
22,110 | 2.36 | 2.39 | 2.30 | 0 | 0 | 0 |
24/10/2019 |
2.36
|
34,190 | 2.35 | 2.42 | 2.35 | 0 | 0 | 0 |
23/10/2019 |
2.35
|
65,550 | 2.35 | 2.39 | 2.34 | 0 | 0 | 0 |
22/10/2019 |
2.35
|
140,170 | 2.32 | 2.41 | 2.35 | 0 | 0 | 0 |
21/10/2019 |
2.32
|
34,370 | 2.31 | 2.40 | 2.31 | 0 | 0 | 0 |
18/10/2019 |
2.31
|
67,640 | 2.29 | 2.37 | 2.29 | 11,490 | 0 | 0.0 |
17/10/2019 |
2.29
|
34,020 | 2.41 | 2.42 | 2.29 | 30,000 | 0 | 0.1 |
16/10/2019 |
2.41
|
5,720 | 2.42 | 2.44 | 2.28 | 0 | 0 | 0 |
15/10/2019 |
2.42
|
35,520 | 2.31 | 2.42 | 2.27 | 0 | 0 | 0 |
14/10/2019 |
2.31
|
25,480 | 2.39 | 2.44 | 2.31 | 0 | 0 | 0 |
11/10/2019 |
2.39
|
9,560 | 2.38 | 2.40 | 2.35 | 0 | 0 | 0 |
10/10/2019 |
2.38
|
6,210 | 2.38 | 2.40 | 2.30 | 0 | 0 | 0 |
09/10/2019 |
2.38
|
47,450 | 2.30 | 2.43 | 2.26 | 0 | 0 | 0 |
08/10/2019 |
2.30
|
191,880 | 2.35 | 2.35 | 2.19 | 0 | 0 | 0 |
07/10/2019 |
2.35
|
210,990 | 2.47 | 2.47 | 2.30 | 0 | 0 | 0 |
04/10/2019 |
2.47
|
139,840 | 2.47 | 2.47 | 2.35 | 0 | 0 | 0 |
03/10/2019 |
2.47
|
267,640 | 2.41 | 2.49 | 2.26 | 0 | 0 | 0 |
02/10/2019 |
2.41
|
847,960 | 2.34 | 2.50 | 2.35 | 0 | 0 | 0 |
01/10/2019 |
2.34
|
123,150 | 2.19 | 2.34 | 2.26 | 0 | 0 | 0 |
30/09/2019 |
2.19
|
314,440 | 2.05 | 2.19 | 2.07 | 0 | 0 | 0 |
27/09/2019 |
2.05
|
69,350 | 2.03 | 2.12 | 1.97 | 0 | 0 | 0 |
26/09/2019 |
2.03
|
28,900 | 2.03 | 2.05 | 1.97 | 0 | 0 | 0 |
25/09/2019 |
2.03
|
7,230 | 2.11 | 2.12 | 2.03 | 0 | 0 | 0 |
24/09/2019 |
2.11
|
210,020 | 2.02 | 2.16 | 2.01 | 0 | 0 | 0 |
23/09/2019 |
2.02
|
79,470 | 1.97 | 2.04 | 1.98 | 0 | 0 | 0 |
20/09/2019 |
1.97
|
84,480 | 1.90 | 2.02 | 1.90 | 0 | 0 | 0 |
19/09/2019 |
1.90
|
29,690 | 1.90 | 1.96 | 1.87 | 0 | 60 | -0.0 |
18/09/2019 |
1.90
|
23,930 | 1.89 | 1.95 | 1.88 | 0 | 0 | 0 |
17/09/2019 |
1.89
|
20,630 | 1.88 | 1.93 | 1.88 | 0 | 0 | 0 |
16/09/2019 |
1.88
|
30,310 | 1.88 | 1.91 | 1.88 | 0 | 0 | 0 |
13/09/2019 |
1.88
|
62,620 | 1.92 | 1.96 | 1.87 | 0 | 0 | 0 |
12/09/2019 |
1.92
|
28,950 | 1.89 | 1.96 | 1.89 | 0 | 0 | 0 |
11/09/2019 |
1.89
|
22,420 | 1.89 | 1.97 | 1.89 | 0 | 0 | 0 |
10/09/2019 |
1.89
|
50,720 | 1.90 | 1.92 | 1.87 | 5,000 | 0 | 0.0 |
09/09/2019 |
1.90
|
8,320 | 1.89 | 1.95 | 1.88 | 0 | 0 | 0 |
06/09/2019 |
1.89
|
16,290 | 1.88 | 1.92 | 1.89 | 0 | 0 | 0 |
05/09/2019 |
1.88
|
13,290 | 1.89 | 1.94 | 1.88 | 0 | 0 | 0 |
04/09/2019 |
1.89
|
25,560 | 1.92 | 1.95 | 1.89 | 6,410 | 0 | 0.0 |
03/09/2019 |
1.92
|
8,270 | 1.86 | 1.92 | 1.89 | 0 | 0 | 0 |
30/08/2019 |
1.86
|
35,650 | 1.88 | 1.90 | 1.86 | 0 | 0 | 0 |
29/08/2019 |
1.88
|
16,110 | 1.87 | 1.90 | 1.88 | 0 | 0 | 0 |
28/08/2019 |
1.87
|
29,670 | 1.91 | 1.94 | 1.87 | 0 | 0 | 0 |
27/08/2019 |
1.91
|
17,660 | 1.89 | 1.97 | 1.89 | 0 | 0 | 0 |
26/08/2019 |
1.89
|
42,190 | 1.89 | 1.90 | 1.87 | 0 | 0 | 0 |
23/08/2019 |
1.89
|
13,680 | 1.89 | 1.89 | 1.86 | 0 | 0 | 0 |
22/08/2019 |
1.89
|
42,930 | 1.86 | 1.90 | 1.83 | 0 | 38,000 | -0.1 |
21/08/2019 |
1.86
|
55,510 | 1.88 | 1.90 | 1.86 | 0 | 0 | 0 |
20/08/2019 |
1.88
|
11,070 | 1.84 | 1.91 | 1.85 | 0 | 0 | 0 |
19/08/2019 |
1.84
|
62,110 | 1.88 | 1.88 | 1.83 | 0 | 0 | 0 |
16/08/2019 |
1.88
|
20,870 | 1.90 | 1.90 | 1.88 | 0 | 0 | 0 |
15/08/2019 |
1.90
|
25,260 | 1.90 | 1.90 | 1.84 | 0 | 0 | 0 |
14/08/2019 |
1.90
|
19,970 | 1.90 | 1.91 | 1.88 | 0 | 0 | 0 |
13/08/2019 |
1.90
|
4,880 | 1.88 | 1.93 | 1.90 | 0 | 0 | 0 |
12/08/2019 |
1.88
|
27,350 | 1.93 | 1.93 | 1.88 | 0 | 0 | 0 |
09/08/2019 |
1.93
|
60,260 | 1.88 | 1.97 | 1.88 | 0 | 40,000 | -0.1 |
08/08/2019 |
1.88
|
53,060 | 1.88 | 1.93 | 1.88 | 0 | 0 | 0 |
07/08/2019 |
1.88
|
49,100 | 1.94 | 1.95 | 1.88 | 0 | 0 | 0 |
06/08/2019 |
1.94
|
84,590 | 1.96 | 1.97 | 1.89 | 0 | 0 | 0 |
05/08/2019 |
1.96
|
4,250 | 1.96 | 1.96 | 1.93 | 0 | 0 | 0 |
02/08/2019 |
1.96
|
28,240 | 1.96 | 1.97 | 1.93 | 0 | 0 | 0 |
01/08/2019 |
1.96
|
13,300 | 1.88 | 1.97 | 1.93 | 0 | 0 | 0 |
31/07/2019 |
1.88
|
33,510 | 1.97 | 2.01 | 1.88 | 0 | 0 | 0 |
30/07/2019 |
1.97
|
30,450 | 1.97 | 2.01 | 1.97 | 0 | 0 | 0 |
29/07/2019 |
1.97
|
8,000 | 2.01 | 2.09 | 1.97 | 0 | 0 | 0 |
26/07/2019 |
2.01
|
98,290 | 2.02 | 2.02 | 1.93 | 0 | 0 | 0 |
25/07/2019 |
2.02
|
33,080 | 2.05 | 2.05 | 1.97 | 0 | 0 | 0 |
24/07/2019 |
2.05
|
27,290 | 2.07 | 2.09 | 2.05 | 0 | 0 | 0 |
23/07/2019 |
2.07
|
26,540 | 2.07 | 2.12 | 2.05 | 0 | 0 | 0 |
22/07/2019 |
2.07
|
15,540 | 2.06 | 2.16 | 2.05 | 0 | 0 | 0 |
19/07/2019 |
2.06
|
48,410 | 2.11 | 2.11 | 2.06 | 0 | 0 | 0 |
18/07/2019 |
2.11
|
5,070 | 2.07 | 2.11 | 2.07 | 0 | 0 | 0 |
17/07/2019 |
2.07
|
30,590 | 2.07 | 2.07 | 2.07 | 0 | 480 | -0.0 |
16/07/2019 |
2.07
|
13,190 | 2.06 | 2.13 | 2.06 | 0 | 520 | -0.0 |
15/07/2019 |
2.06
|
20,490 | 2.14 | 2.14 | 2.06 | 0 | 0 | 0 |
12/07/2019 |
2.14
|
4,000 | 2.14 | 2.14 | 2.12 | 0 | 0 | 0 |
11/07/2019 |
2.14
|
7,420 | 2.12 | 2.16 | 2.12 | 0 | 1,000 | -0.0 |