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) |
-0.17 | -5.01% | 674,300 | 0 | 0 |
3.22
3.40
3.22
|
2 tháng
(2024-07-22) |
-0.25 | -7.20% | 1,269,100 | -10 | -0.0 |
3.22
3.57
3.22
|
3 tháng
(2024-06-21) |
-0.31 | -8.78% | 1,808,700 | -32,810 | -0.1 |
3.22
3.57
3.22
|
6 tháng
(2024-03-25) |
-0.39 | -10.80% | 5,082,200 | -152,803 | -0.5 |
3.22
3.62
3.22
|
12 tháng
(2023-09-25) |
-0.29 | -8.26% | 11,572,800 | -167,503 | -0.6 |
3.22
3.66
3.22
|
24 tháng
(2022-09-30) |
-0.48 | -12.97% | 44,704,700 | -19,203 | 0.5 |
2.25
4.54
3.22
|
36 tháng
(2021-10-05) |
-4.42 | -57.85% | 151,865,800 | -323,089 | -1.5 |
2.25
11.70
3.22
|
60 tháng
(2019-10-16) |
0.61 | 23.37% | 288,056,150 | -250,739 | -0.6 |
2
11.70
3.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
2.61
|
610 | 2.61 | 2.63 | 2.60 | 0 | 0 | 0 |
28/11/2019 |
2.61
|
25,290 | 2.61 | 2.62 | 2.58 | 0 | 0 | 0 |
27/11/2019 |
2.61
|
9,840 | 2.61 | 2.61 | 2.56 | 0 | 0 | 0 |
26/11/2019 |
2.61
|
15,030 | 2.61 | 2.61 | 2.60 | 0 | 400 | -0.0 |
25/11/2019 |
2.61
|
7,960 | 2.61 | 2.63 | 2.61 | 0 | 20 | -0.0 |
22/11/2019 |
2.61
|
94,810 | 2.63 | 2.66 | 2.60 | 0 | 0 | 0 |
21/11/2019 |
2.63
|
67,980 | 2.68 | 2.68 | 2.63 | 0 | 0 | 0 |
20/11/2019 |
2.68
|
7,700 | 2.67 | 2.68 | 2.62 | 0 | 0 | 0 |
19/11/2019 |
2.67
|
5,050 | 2.69 | 2.69 | 2.67 | 0 | 0 | 0 |
18/11/2019 |
2.69
|
85,060 | 2.70 | 2.71 | 2.60 | 0 | 0 | 0 |
15/11/2019 |
2.70
|
16,130 | 2.66 | 2.70 | 2.64 | 0 | 0 | 0 |
14/11/2019 |
2.66
|
67,180 | 2.67 | 2.70 | 2.66 | 0 | 0 | 0 |
13/11/2019 |
2.67
|
9,200 | 2.71 | 2.71 | 2.63 | 0 | 0 | 0 |
12/11/2019 |
2.71
|
370 | 2.71 | 2.77 | 2.62 | 0 | 0 | 0 |
11/11/2019 |
2.71
|
12,090 | 2.72 | 2.72 | 2.62 | 0 | 0 | 0 |
08/11/2019 |
2.72
|
36,180 | 2.68 | 2.72 | 2.60 | 0 | 0 | 0 |
07/11/2019 |
2.68
|
40,810 | 2.72 | 2.72 | 2.63 | 0 | 0 | 0 |
06/11/2019 |
2.72
|
8,640 | 2.67 | 2.78 | 2.66 | 0 | 0 | 0 |
05/11/2019 |
2.67
|
8,710 | 2.70 | 2.70 | 2.62 | 0 | 0 | 0 |
04/11/2019 |
2.70
|
1,900 | 2.70 | 2.70 | 2.68 | 0 | 0 | 0 |
01/11/2019 |
2.70
|
2,600 | 2.72 | 2.72 | 2.64 | 0 | 290 | -0.0 |
31/10/2019 |
2.72
|
5,020 | 2.71 | 2.72 | 2.63 | 0 | 0 | 0 |
30/10/2019 |
2.71
|
109,380 | 2.72 | 2.72 | 2.60 | 0 | 500 | -0.0 |
29/10/2019 |
2.72
|
35,010 | 2.72 | 2.78 | 2.67 | 0 | 0 | 0 |
28/10/2019 |
2.72
|
38,460 | 2.72 | 2.75 | 2.70 | 200 | 0 | 0.0 |
25/10/2019 |
2.72
|
21,340 | 2.75 | 2.79 | 2.69 | 0 | 0 | 0 |
24/10/2019 |
2.75
|
31,570 | 2.77 | 2.77 | 2.69 | 0 | 0 | 0 |
23/10/2019 |
2.77
|
46,230 | 2.90 | 2.90 | 2.76 | 160 | 0 | 0.0 |
22/10/2019 |
2.90
|
37,350 | 2.90 | 2.92 | 2.88 | 3,000 | 350 | 0.0 |
21/10/2019 |
2.90
|
192,020 | 2.80 | 2.90 | 2.79 | 0 | 20,600 | -0.1 |
18/10/2019 |
2.80
|
183,130 | 2.62 | 2.80 | 2.56 | 70 | 0 | 0.0 |
17/10/2019 |
2.62
|
1,080 | 2.61 | 2.65 | 2.60 | 720 | 0 | 0.0 |
16/10/2019 |
2.61
|
31,010 | 2.51 | 2.68 | 2.51 | 0 | 0 | 0 |
15/10/2019 |
2.51
|
16,940 | 2.52 | 2.53 | 2.50 | 0 | 0 | 0 |
14/10/2019 |
2.52
|
16,150 | 2.51 | 2.53 | 2.48 | 0 | 0 | 0 |
11/10/2019 |
2.51
|
940 | 2.51 | 2.52 | 2.49 | 0 | 0 | 0 |
10/10/2019 |
2.51
|
6,560 | 2.52 | 2.52 | 2.48 | 0 | 0 | 0 |
09/10/2019 |
2.52
|
22,280 | 2.53 | 2.53 | 2.49 | 0 | 0 | 0 |
08/10/2019 |
2.53
|
21,670 | 2.53 | 2.53 | 2.50 | 0 | 0 | 0 |
07/10/2019 |
2.53
|
3,690 | 2.52 | 2.58 | 2.50 | 0 | 0 | 0 |
04/10/2019 |
2.52
|
8,150 | 2.53 | 2.53 | 2.50 | 0 | 0 | 0 |
03/10/2019 |
2.53
|
43,220 | 2.53 | 2.53 | 2.46 | 0 | 0 | 0 |
02/10/2019 |
2.53
|
7,120 | 2.55 | 2.55 | 2.48 | 0 | 0 | 0 |
01/10/2019 |
2.55
|
12,350 | 2.50 | 2.55 | 2.48 | 0 | 0 | 0 |
30/09/2019 |
2.50
|
22,680 | 2.52 | 2.52 | 2.50 | 0 | 0 | 0 |
27/09/2019 |
2.52
|
69,110 | 2.52 | 2.52 | 2.49 | 0 | 0 | 0 |
26/09/2019 |
2.52
|
7,370 | 2.52 | 2.52 | 2.48 | 0 | 0 | 0 |
25/09/2019 |
2.52
|
7,950 | 2.52 | 2.54 | 2.50 | 0 | 0 | 0 |
24/09/2019 |
2.52
|
19,260 | 2.53 | 2.55 | 2.52 | 2,840 | 0 | 0.0 |
23/09/2019 |
2.53
|
155,660 | 2.52 | 2.55 | 2.45 | 0 | 0 | 0 |
20/09/2019 |
2.52
|
19,140 | 2.57 | 2.57 | 2.52 | 0 | 0 | 0 |
19/09/2019 |
2.57
|
4,180 | 2.57 | 2.57 | 2.53 | 300 | 0 | 0.0 |
18/09/2019 |
2.57
|
15,100 | 2.55 | 2.57 | 2.50 | 0 | 0 | 0 |
17/09/2019 |
2.55
|
24,340 | 2.55 | 2.55 | 2.50 | 0 | 0 | 0 |
16/09/2019 |
2.55
|
18,040 | 2.60 | 2.60 | 2.54 | 0 | 0 | 0 |
13/09/2019 |
2.60
|
42,240 | 2.58 | 2.61 | 2.53 | 0 | 0 | 0 |
12/09/2019 |
2.58
|
25,970 | 2.55 | 2.58 | 2.51 | 0 | 0 | 0 |
11/09/2019 |
2.55
|
13,850 | 2.52 | 2.55 | 2.52 | 2,000 | 0 | 0.0 |
10/09/2019 |
2.52
|
17,500 | 2.58 | 2.58 | 2.52 | 0 | 0 | 0 |
09/09/2019 |
2.58
|
18,740 | 2.55 | 2.58 | 2.54 | 0 | 0 | 0 |
06/09/2019 |
2.55
|
19,640 | 2.60 | 2.60 | 2.55 | 0 | 0 | 0 |
05/09/2019 |
2.60
|
4,450 | 2.60 | 2.63 | 2.58 | 0 | 0 | 0 |
04/09/2019 |
2.60
|
68,590 | 2.65 | 2.65 | 2.55 | 0 | 0 | 0 |
03/09/2019 |
2.65
|
7,720 | 2.60 | 2.66 | 2.60 | 0 | 0 | 0 |
30/08/2019 |
2.60
|
133,350 | 2.67 | 2.69 | 2.60 | 5,500 | 0 | 0.0 |
29/08/2019 |
2.67
|
66,220 | 2.67 | 2.68 | 2.61 | 6,000 | 0 | 0.0 |
28/08/2019 |
2.67
|
36,650 | 2.67 | 2.67 | 2.63 | 3,000 | 0 | 0.0 |
27/08/2019 |
2.67
|
129,020 | 2.72 | 2.72 | 2.63 | 0 | 0 | 0 |
26/08/2019 |
2.72
|
212,000 | 2.74 | 2.75 | 2.65 | 0 | 0 | 0 |
23/08/2019 |
2.74
|
123,580 | 2.73 | 2.75 | 2.66 | 0 | 0 | 0 |
22/08/2019 |
2.73
|
19,230 | 2.73 | 2.78 | 2.69 | 5,000 | 0 | 0.0 |
21/08/2019 |
2.73
|
91,360 | 2.73 | 2.73 | 2.69 | 1,000 | 0 | 0.0 |
20/08/2019 |
2.73
|
151,890 | 2.76 | 2.76 | 2.70 | 6,600 | 0 | 0.0 |
19/08/2019 |
2.76
|
60,060 | 2.81 | 2.81 | 2.73 | 0 | 0 | 0 |
16/08/2019 |
2.81
|
10,510 | 2.80 | 2.81 | 2.73 | 0 | 0 | 0 |
15/08/2019 |
2.80
|
20,580 | 2.82 | 2.82 | 2.70 | 0 | 0 | 0 |
14/08/2019 |
2.82
|
49,660 | 2.82 | 2.83 | 2.72 | 1,900 | 0 | 0.0 |
13/08/2019 |
2.82
|
20,370 | 2.84 | 2.84 | 2.78 | 0 | 0 | 0 |
12/08/2019 |
2.84
|
9,500 | 2.84 | 2.84 | 2.79 | 0 | 0 | 0 |
09/08/2019 |
2.84
|
33,010 | 2.84 | 2.84 | 2.79 | 0 | 0 | 0 |
08/08/2019 |
2.84
|
45,010 | 2.86 | 2.86 | 2.79 | 0 | 0 | 0 |
07/08/2019 |
2.86
|
107,010 | 2.83 | 2.86 | 2.77 | 0 | 0 | 0 |
06/08/2019 |
2.83
|
60,910 | 2.80 | 2.83 | 2.72 | 0 | 0 | 0 |
05/08/2019 |
2.80
|
7,200 | 2.80 | 2.81 | 2.75 | 0 | 0 | 0 |
02/08/2019 |
2.80
|
2,180 | 2.75 | 2.80 | 2.70 | 0 | 100 | -0.0 |
01/08/2019 |
2.75
|
46,490 | 2.80 | 2.80 | 2.72 | 2,000 | 0 | 0.0 |
31/07/2019 |
2.80
|
43,240 | 2.78 | 2.80 | 2.70 | 0 | 0 | 0 |
30/07/2019 |
2.78
|
78,710 | 2.78 | 2.78 | 2.75 | 0 | 0 | 0 |
29/07/2019 |
2.78
|
13,980 | 2.79 | 2.82 | 2.78 | 0 | 0 | 0 |
26/07/2019 |
2.79
|
14,480 | 2.82 | 2.83 | 2.78 | 0 | 0 | 0 |
25/07/2019 |
2.82
|
66,770 | 2.81 | 2.82 | 2.75 | 2,000 | 0 | 0.0 |
24/07/2019 |
2.81
|
32,620 | 2.86 | 2.86 | 2.78 | 2,000 | 0 | 0.0 |
23/07/2019 |
2.86
|
22,560 | 2.88 | 2.88 | 2.82 | 0 | 0 | 0 |
22/07/2019 |
2.88
|
13,370 | 2.76 | 2.88 | 2.83 | 0 | 0 | 0 |
19/07/2019 |
2.76
|
101,860 | 2.87 | 2.89 | 2.76 | 0 | 0 | 0 |
18/07/2019 |
2.87
|
73,630 | 2.88 | 2.90 | 2.80 | 0 | 0 | 0 |
17/07/2019 |
2.88
|
124,880 | 2.90 | 2.90 | 2.85 | 7,950 | 0 | 0.0 |
16/07/2019 |
2.90
|
22,310 | 2.90 | 2.95 | 2.88 | 0 | 0 | 0 |
15/07/2019 |
2.90
|
83,430 | 2.98 | 2.98 | 2.90 | 0 | 0 | 0 |
12/07/2019 |
2.98
|
46,910 | 2.99 | 2.99 | 2.91 | 0 | 0 | 0 |