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) |
0.27 | 9.89% | 8,517,300 | 0 | 0 |
2.63
3
3
|
2 tháng
(2024-07-22) |
0.10 | 3.45% | 12,652,800 | 0 | 0 |
2.60
3
3
|
3 tháng
(2024-06-21) |
-0.19 | -5.96% | 18,861,000 | -820 | -0.0 |
2.60
3.19
3
|
6 tháng
(2024-03-25) |
-0.63 | -17.36% | 63,234,500 | -820 | -0.0 |
2.60
3.65
3
|
12 tháng
(2023-09-25) |
-1.24 | -29.25% | 190,470,200 | -920 | -0.0 |
2.60
4.24
3
|
24 tháng
(2022-09-30) |
-2.70 | -47.37% | 699,456,200 | -6,345 | -0.1 |
2.60
6.39
3
|
36 tháng
(2021-10-05) |
-6.30 | -67.75% | 1,735,042,500 | -334,087 | -4.3 |
2.60
20.76
3
|
60 tháng
(2019-10-16) |
0.50 | 20.06% | 2,642,866,540 | -453,407 | -15.6 |
1.67
20.76
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
2.46
|
2,636,560 | 2.53 | 2.70 | 2.42 | 80,000 | 6,100 | 0.2 |
28/11/2019 |
2.53
|
634,050 | 2.36 | 2.53 | 2.42 | 0 | 5,000 | -0.0 |
27/11/2019 |
2.36
|
3,949,190 | 2.21 | 2.36 | 2.06 | 39,730 | 25,000 | 0.0 |
26/11/2019 |
2.21
|
347,320 | 2.37 | 2.37 | 2.21 | 0 | 0 | 0 |
25/11/2019 |
2.37
|
357,180 | 2.54 | 2.54 | 2.37 | 0 | 20,000 | -0.1 |
22/11/2019 |
2.54
|
571,070 | 2.73 | 2.73 | 2.54 | 0 | 0 | 0 |
21/11/2019 |
2.73
|
554,540 | 2.93 | 2.93 | 2.73 | 0 | 0 | 0 |
20/11/2019 |
2.93
|
1,608,210 | 3.15 | 3.19 | 2.93 | 113,760 | 20,000 | 0.3 |
19/11/2019 |
3.15
|
6,332,530 | 3.33 | 3.33 | 3.11 | 82,560 | 0 | 0.3 |
18/11/2019 |
3.33
|
341,120 | 3.58 | 3.58 | 3.33 | 3,000 | 0 | 0.0 |
15/11/2019 |
3.58
|
2,643,260 | 3.84 | 3.84 | 3.58 | 0 | 0 | 0 |
14/11/2019 |
3.84
|
4,303,370 | 3.63 | 3.88 | 3.63 | 20,000 | 42,100 | -0.1 |
13/11/2019 |
3.63
|
5,947,820 | 3.40 | 3.63 | 3.42 | 4,000 | 10,000 | -0.0 |
12/11/2019 |
3.40
|
3,933,240 | 3.18 | 3.40 | 3.15 | 5,000 | 500 | 0.0 |
11/11/2019 |
3.18
|
1,849,760 | 3.17 | 3.19 | 3.08 | 500 | 20,000 | -0.1 |
08/11/2019 |
3.17
|
2,942,060 | 3.06 | 3.18 | 3.06 | 2,000 | 0 | 0.0 |
07/11/2019 |
3.06
|
1,542,180 | 3.00 | 3.13 | 3.06 | 5,000 | 20,100 | -0.1 |
06/11/2019 |
3.00
|
2,063,420 | 2.86 | 3.00 | 2.83 | 0 | 2,500 | -0.0 |
05/11/2019 |
2.86
|
1,045,890 | 2.97 | 3.01 | 2.83 | 720 | 500 | 0.0 |
04/11/2019 |
2.97
|
1,597,800 | 3.00 | 3.11 | 2.95 | 36,630 | 12,870 | 0.1 |
01/11/2019 |
3.00
|
3,269,100 | 2.82 | 3.01 | 2.63 | 0 | 162,800 | -0.5 |
31/10/2019 |
2.82
|
1,608,790 | 2.81 | 2.94 | 2.81 | 10,440 | 24,640 | -0.0 |
30/10/2019 |
2.81
|
1,296,160 | 2.78 | 2.96 | 2.78 | 1,220 | 1,000 | 0.0 |
29/10/2019 |
2.78
|
1,516,100 | 2.60 | 2.78 | 2.60 | 124,870 | 11,600 | 0.3 |
28/10/2019 |
2.60
|
1,666,020 | 2.58 | 2.73 | 2.56 | 0 | 1,100 | -0.0 |
25/10/2019 |
2.58
|
452,320 | 2.62 | 2.63 | 2.56 | 10,000 | 0 | 0.0 |
24/10/2019 |
2.62
|
1,156,840 | 2.65 | 2.72 | 2.59 | 10,900 | 10,000 | 0.0 |
23/10/2019 |
2.65
|
1,131,260 | 2.52 | 2.67 | 2.52 | 0 | 0 | 0 |
22/10/2019 |
2.52
|
1,215,360 | 2.35 | 2.52 | 2.35 | 0 | 100 | -0.0 |
21/10/2019 |
2.35
|
497,060 | 2.40 | 2.47 | 2.35 | 10,000 | 1,000 | 0.0 |
18/10/2019 |
2.40
|
696,890 | 2.36 | 2.52 | 2.33 | 2,000 | 8,000 | -0.0 |
17/10/2019 |
2.36
|
727,640 | 2.50 | 2.52 | 2.36 | 12,000 | 0 | 0.0 |
16/10/2019 |
2.50
|
538,010 | 2.47 | 2.51 | 2.46 | 0 | 0 | 0 |
15/10/2019 |
2.47
|
973,080 | 2.47 | 2.64 | 2.44 | 2,000 | 100 | 0.0 |
14/10/2019 |
2.47
|
846,830 | 2.47 | 2.52 | 2.44 | 2,000 | 100 | 0.0 |
11/10/2019 |
2.47
|
954,210 | 2.52 | 2.52 | 2.43 | 3,000 | 0 | 0.0 |
10/10/2019 |
2.52
|
674,350 | 2.43 | 2.56 | 2.43 | 8,500 | 100 | 0.0 |
09/10/2019 |
2.43
|
1,047,890 | 2.49 | 2.55 | 2.42 | 51,100 | 0 | 0.1 |
08/10/2019 |
2.49
|
2,998,380 | 2.33 | 2.49 | 2.34 | 0 | 100 | -0.0 |
07/10/2019 |
2.33
|
346,360 | 2.24 | 2.33 | 2.28 | 700 | 0 | 0.0 |
04/10/2019 |
2.24
|
718,460 | 2.16 | 2.30 | 2.15 | 0 | 0 | 0 |
03/10/2019 |
2.16
|
112,810 | 2.18 | 2.20 | 2.11 | 0 | 0 | 0 |
02/10/2019 |
2.18
|
270,890 | 2.22 | 2.32 | 2.18 | 0 | 0 | 0 |
01/10/2019 |
2.22
|
1,533,660 | 2.08 | 2.22 | 2.04 | 0 | 101,000 | -0.2 |
30/09/2019 |
2.08
|
341,610 | 2.06 | 2.14 | 1.96 | 0 | 100 | -0.0 |
27/09/2019 |
2.06
|
301,660 | 2.00 | 2.07 | 1.87 | 10 | 1,100 | -0.0 |
26/09/2019 |
2.00
|
205,820 | 2.07 | 2.07 | 2.00 | 0 | 0 | 0 |
25/09/2019 |
2.07
|
162,820 | 2.06 | 2.08 | 1.98 | 0 | 0 | 0 |
24/09/2019 |
2.06
|
142,100 | 2.02 | 2.07 | 1.99 | 0 | 2,000 | -0.0 |
23/09/2019 |
2.02
|
148,100 | 1.94 | 2.06 | 1.94 | 0 | 100 | -0.0 |
20/09/2019 |
1.94
|
208,790 | 1.97 | 2.02 | 1.84 | 0 | 2,310 | -0.0 |
19/09/2019 |
1.97
|
318,890 | 2.11 | 2.11 | 1.97 | 0 | 0 | 0 |
18/09/2019 |
2.11
|
125,840 | 2.10 | 2.14 | 2.00 | 0 | 2,980 | -0.0 |
17/09/2019 |
2.10
|
452,060 | 2.05 | 2.16 | 2.07 | 300 | 0 | 0.0 |
16/09/2019 |
2.05
|
536,210 | 1.92 | 2.05 | 1.91 | 0 | 100 | -0.0 |
13/09/2019 |
1.92
|
235,920 | 1.87 | 1.95 | 1.85 | 0 | 0 | 0 |
12/09/2019 |
1.87
|
445,950 | 1.75 | 1.87 | 1.76 | 0 | 100 | -0.0 |
11/09/2019 |
1.75
|
294,370 | 1.71 | 1.75 | 1.64 | 990 | 100 | 0.0 |
10/09/2019 |
1.71
|
120,730 | 1.71 | 1.73 | 1.64 | 1,000 | 0 | 0.0 |
09/09/2019 |
1.71
|
355,230 | 1.60 | 1.71 | 1.57 | 0 | 0 | 0 |
06/09/2019 |
1.60
|
148,740 | 1.71 | 1.71 | 1.59 | 0 | 0 | 0 |
05/09/2019 |
1.71
|
121,400 | 1.69 | 1.71 | 1.66 | 0 | 0 | 0 |
04/09/2019 |
1.69
|
129,800 | 1.59 | 1.69 | 1.53 | 0 | 100 | -0.0 |
03/09/2019 |
1.59
|
107,450 | 1.68 | 1.69 | 1.56 | 0 | 0 | 0 |
30/08/2019 |
1.68
|
105,110 | 1.68 | 1.70 | 1.66 | 0 | 0 | 0 |
29/08/2019 |
1.68
|
159,370 | 1.66 | 1.71 | 1.65 | 0 | 0 | 0 |
28/08/2019 |
1.66
|
132,000 | 1.69 | 1.74 | 1.64 | 0 | 10 | -0 |
27/08/2019 |
1.69
|
175,510 | 1.64 | 1.69 | 1.60 | 0 | 100 | -0.0 |
26/08/2019 |
1.64
|
175,170 | 1.63 | 1.64 | 1.62 | 0 | 0 | 0 |
23/08/2019 |
1.63
|
50,490 | 1.62 | 1.63 | 1.61 | 0 | 0 | 0 |
22/08/2019 |
1.62
|
174,620 | 1.62 | 1.66 | 1.62 | 190 | 20 | 0.0 |
21/08/2019 |
1.62
|
90,910 | 1.55 | 1.64 | 1.56 | 0 | 0 | 0 |
20/08/2019 |
1.55
|
52,800 | 1.62 | 1.66 | 1.55 | 0 | 0 | 0 |
19/08/2019 |
1.62
|
46,170 | 1.58 | 1.64 | 1.61 | 0 | 0 | 0 |
16/08/2019 |
1.58
|
108,800 | 1.58 | 1.65 | 1.58 | 22,000 | 100 | 0.0 |
15/08/2019 |
1.58
|
276,830 | 1.61 | 1.64 | 1.53 | 10 | 0 | 0 |
14/08/2019 |
1.61
|
324,560 | 1.62 | 1.66 | 1.61 | 0 | 100 | -0.0 |
13/08/2019 |
1.62
|
462,470 | 1.64 | 1.65 | 1.59 | 0 | 100 | -0.0 |
12/08/2019 |
1.64
|
226,340 | 1.59 | 1.64 | 1.60 | 0 | 0 | 0 |
09/08/2019 |
1.59
|
94,540 | 1.57 | 1.62 | 1.55 | 0 | 0 | 0 |
08/08/2019 |
1.57
|
105,670 | 1.55 | 1.61 | 1.55 | 0 | 0 | 0 |
07/08/2019 |
1.55
|
44,430 | 1.48 | 1.56 | 1.48 | 0 | 0 | 0 |
06/08/2019 |
1.48
|
304,920 | 1.52 | 1.53 | 1.46 | 0 | 0 | 0 |
05/08/2019 |
1.52
|
362,080 | 1.62 | 1.62 | 1.51 | 0 | 0 | 0 |
02/08/2019 |
1.62
|
131,150 | 1.62 | 1.66 | 1.61 | 0 | 10 | -0 |
01/08/2019 |
1.62
|
150,210 | 1.70 | 1.75 | 1.62 | 1,000 | 0 | 0.0 |
31/07/2019 |
1.70
|
229,230 | 1.65 | 1.73 | 1.63 | 0 | 0 | 0 |
30/07/2019 |
1.65
|
408,340 | 1.57 | 1.68 | 1.57 | 0 | 0 | 0 |
29/07/2019 |
1.57
|
57,670 | 1.66 | 1.66 | 1.56 | 0 | 0 | 0 |
26/07/2019 |
1.66
|
260,910 | 1.57 | 1.68 | 1.58 | 0 | 100 | -0.0 |
25/07/2019 |
1.57
|
260,230 | 1.54 | 1.64 | 1.54 | 0 | 0 | 0 |
24/07/2019 |
1.54
|
80,030 | 1.64 | 1.64 | 1.54 | 1,000 | 0 | 0.0 |
23/07/2019 |
1.64
|
349,070 | 1.59 | 1.64 | 1.59 | 0 | 100 | -0.0 |
22/07/2019 |
1.59
|
156,170 | 1.55 | 1.60 | 1.55 | 0 | 100 | -0.0 |
19/07/2019 |
1.55
|
127,350 | 1.47 | 1.56 | 1.48 | 0 | 0 | 0 |
18/07/2019 |
1.47
|
41,260 | 1.45 | 1.48 | 1.47 | 0 | 10 | -0 |
17/07/2019 |
1.45
|
174,510 | 1.47 | 1.48 | 1.44 | 0 | 0 | 0 |
16/07/2019 |
1.47
|
68,410 | 1.47 | 1.47 | 1.44 | 0 | 0 | 0 |
15/07/2019 |
1.47
|
36,590 | 1.43 | 1.48 | 1.43 | 0 | 0 | 0 |
12/07/2019 |
1.43
|
25,210 | 1.44 | 1.48 | 1.43 | 0 | 0 | 0 |