Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.14 | -2.53% | 169,900 | -7,600 | -0.0 |
5.31
5.54
5.40
|
2 tháng
(2024-07-22) |
-0.20 | -3.60% | 607,500 | -100,516 | -0.6 |
5.26
5.94
5.40
|
3 tháng
(2024-06-24) |
-0.07 | -1.34% | 903,200 | -101,816 | -0.6 |
5.26
5.94
5.40
|
6 tháng
(2024-03-25) |
-0.05 | -0.84% | 1,802,200 | -150,616 | -0.9 |
5.18
5.94
5.40
|
12 tháng
(2023-09-26) |
0.38 | 7.66% | 3,518,900 | -26,746 | -0.2 |
4.58
5.94
5.40
|
24 tháng
(2022-10-03) |
-0.56 | -9.42% | 9,745,800 | 138,831 | -1.2 |
4.21
5.96
5.40
|
36 tháng
(2021-10-06) |
-2.07 | -27.70% | 33,286,800 | 132,025 | 0.2 |
4.21
9.52
5.40
|
60 tháng
(2019-10-17) |
2.80 | 107.32% | 41,866,200 | 82,735 | -0.3 |
1.91
9.52
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
2.26
|
1,220 | 2.19 | 2.33 | 2.06 | 990 | 0 | 0.0 |
28/11/2019 |
2.19
|
1,740 | 2.20 | 2.23 | 2.05 | 0 | 0 | 0 |
27/11/2019 |
2.20
|
9,830 | 2.26 | 2.26 | 2.12 | 0 | 0 | 0 |
26/11/2019 |
2.26
|
380 | 2.28 | 2.28 | 2.15 | 0 | 0 | 0 |
25/11/2019 |
2.28
|
180 | 2.28 | 2.28 | 2.13 | 0 | 0 | 0 |
22/11/2019 |
2.28
|
8,680 | 2.14 | 2.28 | 2.14 | 0 | 0 | 0 |
21/11/2019 |
2.14
|
5,050 | 2.26 | 2.26 | 2.11 | 0 | 0 | 0 |
20/11/2019 |
2.26
|
2,880 | 2.26 | 2.36 | 2.11 | 0 | 0 | 0 |
19/11/2019 |
2.26
|
640 | 2.39 | 2.40 | 2.23 | 0 | 0 | 0 |
18/11/2019 |
2.39
|
1,440 | 2.38 | 2.40 | 2.23 | 0 | 0 | 0 |
15/11/2019 |
2.38
|
1,190 | 2.38 | 2.38 | 2.23 | 0 | 0 | 0 |
14/11/2019 |
2.38
|
80 | 2.25 | 2.38 | 2.25 | 0 | 0 | 0 |
13/11/2019 |
2.25
|
2,470 | 2.31 | 2.38 | 2.23 | 0 | 0 | 0 |
12/11/2019 |
2.31
|
1,280 | 2.32 | 2.32 | 2.17 | 0 | 0 | 0 |
11/11/2019 |
2.32
|
140 | 2.39 | 2.41 | 2.23 | 0 | 0 | 0 |
08/11/2019 |
2.39
|
170 | 2.40 | 2.40 | 2.23 | 0 | 0 | 0 |
07/11/2019 |
2.40
|
530 | 2.40 | 2.40 | 2.24 | 0 | 0 | 0 |
06/11/2019 |
2.40
|
420 | 2.40 | 2.40 | 2.25 | 0 | 0 | 0 |
05/11/2019 |
2.40
|
7,750 | 2.40 | 2.40 | 2.24 | 0 | 0 | 0 |
04/11/2019 |
2.40
|
30 | 2.39 | 2.52 | 2.23 | 0 | 0 | 0 |
01/11/2019 |
2.39
|
1,440 | 2.23 | 2.39 | 2.38 | 0 | 0 | 0 |
31/10/2019 |
2.23
|
1,850 | 2.40 | 2.40 | 2.23 | 0 | 0 | 0 |
30/10/2019 |
2.40
|
1,290 | 2.40 | 2.54 | 2.32 | 20 | 0 | 0 |
29/10/2019 |
2.40
|
10,650 | 2.40 | 2.40 | 2.32 | 0 | 0 | 0 |
28/10/2019 |
2.40
|
5,050 | 2.40 | 2.40 | 2.34 | 0 | 0 | 0 |
25/10/2019 |
2.40
|
570 | 2.45 | 2.45 | 2.32 | 0 | 0 | 0 |
24/10/2019 |
2.45
|
2,800 | 2.43 | 2.45 | 2.33 | 0 | 0 | 0 |
23/10/2019 |
2.43
|
5,330 | 2.43 | 2.43 | 2.27 | 0 | 0 | 0 |
22/10/2019 |
2.43
|
880 | 2.55 | 2.55 | 2.43 | 0 | 0 | 0 |
21/10/2019 |
2.55
|
6,030 | 2.60 | 2.60 | 2.42 | 0 | 0 | 0 |
18/10/2019 |
2.60
|
3,210 | 2.60 | 2.60 | 2.43 | 0 | 0 | 0 |
17/10/2019 |
2.60
|
520 | 2.60 | 2.76 | 2.49 | 0 | 0 | 0 |
16/10/2019 |
2.60
|
1,750 | 2.60 | 2.60 | 2.44 | 0 | 0 | 0 |
15/10/2019 |
2.60
|
2,390 | 2.60 | 2.60 | 2.58 | 0 | 0 | 0 |
14/10/2019 |
2.60
|
1,500 | 2.69 | 2.69 | 2.58 | 0 | 0 | 0 |
11/10/2019 |
2.69
|
200 | 2.81 | 2.81 | 2.69 | 0 | 0 | 0 |
10/10/2019 |
2.81
|
50 | 2.75 | 2.84 | 2.56 | 0 | 0 | 0 |
09/10/2019 |
2.75
|
3,340 | 2.81 | 2.81 | 2.62 | 0 | 0 | 0 |
08/10/2019 |
2.81
|
3,020 | 2.88 | 2.88 | 2.69 | 0 | 0 | 0 |
07/10/2019 |
2.88
|
20 | 2.81 | 2.88 | 2.62 | 0 | 0 | 0 |
04/10/2019 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 |
03/10/2019 |
2.81
|
90 | 2.82 | 2.82 | 2.65 | 0 | 0 | 0 |
02/10/2019 |
2.82
|
40 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
01/10/2019 |
2.82
|
1,080 | 2.84 | 2.84 | 2.64 | 0 | 0 | 0 |
30/09/2019 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
27/09/2019 |
2.84
|
40 | 2.82 | 2.84 | 2.67 | 0 | 0 | 0 |
26/09/2019 |
2.82
|
1,440 | 2.69 | 2.84 | 2.55 | 0 | 0 | 0 |
25/09/2019 |
2.69
|
4,560 | 2.89 | 2.89 | 2.69 | 0 | 0 | 0 |
24/09/2019 |
2.89
|
30 | 2.88 | 2.89 | 2.72 | 0 | 0 | 0 |
23/09/2019 |
2.88
|
50 | 2.89 | 2.89 | 2.73 | 0 | 0 | 0 |
20/09/2019 |
2.89
|
1,110 | 2.72 | 2.89 | 2.66 | 0 | 0 | 0 |
19/09/2019 |
2.72
|
1,040 | 2.72 | 2.89 | 2.66 | 0 | 0 | 0 |
18/09/2019 |
2.72
|
1,070 | 2.76 | 2.76 | 2.66 | 0 | 170 | -0.0 |
17/09/2019 |
2.76
|
4,060 | 2.96 | 2.96 | 2.76 | 0 | 2,800 | -0.0 |
16/09/2019 |
2.96
|
90 | 2.89 | 2.98 | 2.70 | 0 | 0 | 0 |
13/09/2019 |
2.89
|
70 | 2.95 | 2.95 | 2.75 | 0 | 0 | 0 |
12/09/2019 |
2.95
|
630 | 2.87 | 2.95 | 2.67 | 10 | 0 | 0 |
11/09/2019 |
2.87
|
100 | 2.72 | 2.87 | 2.72 | 50 | 0 | 0.0 |
10/09/2019 |
2.72
|
1,060 | 2.72 | 2.81 | 2.62 | 1,000 | 0 | 0.0 |
09/09/2019 |
2.72
|
450 | 2.77 | 2.87 | 2.72 | 10 | 0 | 0 |
06/09/2019 |
2.77
|
11,410 | 2.59 | 2.77 | 2.44 | 11,320 | 0 | 0.1 |
05/09/2019 |
2.59
|
3,360 | 2.77 | 2.77 | 2.58 | 0 | 940 | -0.0 |
04/09/2019 |
2.77
|
570 | 2.72 | 2.87 | 2.63 | 0 | 0 | 0 |
03/09/2019 |
2.72
|
9,340 | 2.73 | 2.73 | 2.55 | 0 | 0 | 0 |
30/08/2019 |
2.73
|
280 | 2.72 | 2.73 | 2.56 | 0 | 0 | 0 |
29/08/2019 |
2.72
|
3,070 | 2.86 | 2.86 | 2.66 | 0 | 0 | 0 |
28/08/2019 |
2.86
|
550 | 2.87 | 2.87 | 2.86 | 0 | 0 | 0 |
27/08/2019 |
2.87
|
20 | 2.87 | 2.87 | 2.78 | 0 | 0 | 0 |
26/08/2019 |
2.87
|
40 | 2.88 | 2.88 | 2.76 | 0 | 0 | 0 |
23/08/2019 |
2.88
|
220 | 2.88 | 2.88 | 2.69 | 0 | 0 | 0 |
22/08/2019 |
2.88
|
1,010 | 2.89 | 2.89 | 2.73 | 0 | 0 | 0 |
21/08/2019 |
2.89
|
3,710 | 2.95 | 2.95 | 2.75 | 0 | 2,750 | -0.0 |
20/08/2019 |
2.95
|
640 | 2.78 | 2.95 | 2.78 | 0 | 0 | 0 |
19/08/2019 |
2.78
|
10 | 2.95 | 2.95 | 2.78 | 0 | 0 | 0 |
16/08/2019 |
2.95
|
50 | 2.95 | 2.95 | 2.78 | 0 | 0 | 0 |
15/08/2019 |
2.95
|
20 | 2.78 | 2.95 | 2.61 | 0 | 0 | 0 |
14/08/2019 |
2.78
|
680 | 2.88 | 2.88 | 2.78 | 0 | 0 | 0 |
13/08/2019 |
2.88
|
530 | 2.89 | 2.89 | 2.78 | 0 | 0 | 0 |
12/08/2019 |
2.89
|
20 | 2.92 | 2.92 | 2.89 | 0 | 0 | 0 |
09/08/2019 |
2.92
|
1,060 | 2.92 | 2.92 | 2.91 | 0 | 0 | 0 |
08/08/2019 |
2.92
|
3,690 | 2.84 | 2.92 | 2.89 | 3,670 | 0 | 0.0 |
07/08/2019 |
2.84
|
2,600 | 2.89 | 2.95 | 2.70 | 0 | 0 | 0 |
06/08/2019 |
2.89
|
2,150 | 2.95 | 3.15 | 2.89 | 0 | 0 | 0 |
05/08/2019 |
2.95
|
2,360 | 2.78 | 2.95 | 2.89 | 0 | 0 | 0 |
02/08/2019 |
2.78
|
37,640 | 2.92 | 3.09 | 2.72 | 7,280 | 0 | 0.0 |
01/08/2019 |
2.92
|
2,110 | 3.14 | 3.14 | 2.92 | 0 | 0 | 0 |
31/07/2019 |
3.14
|
5,010 | 3.14 | 3.14 | 2.92 | 0 | 0 | 0 |
30/07/2019 |
3.14
|
4,110 | 3.16 | 3.16 | 2.95 | 0 | 0 | 0 |
29/07/2019 |
3.16
|
1,210 | 3.18 | 3.18 | 2.96 | 0 | 0 | 0 |
26/07/2019 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
25/07/2019 |
3.18
|
250 | 3.18 | 3.18 | 2.96 | 0 | 210 | -0.0 |
24/07/2019 |
3.18
|
17,830 | 3.17 | 3.18 | 2.96 | 14,390 | 0 | 0.1 |
23/07/2019 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
22/07/2019 |
3.17
|
17,600 | 3.17 | 3.17 | 3.07 | 16,580 | 0 | 0.1 |
19/07/2019 |
3.17
|
5,080 | 3.17 | 3.17 | 2.95 | 0 | 0 | 0 |
18/07/2019 |
3.17
|
630 | 3.18 | 3.18 | 2.96 | 0 | 0 | 0 |
17/07/2019 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
16/07/2019 |
3.18
|
500 | 3.06 | 3.18 | 2.89 | 0 | 0 | 0 |
15/07/2019 |
3.06
|
7,060 | 3.06 | 3.06 | 2.85 | 7,030 | 0 | 0.0 |
12/07/2019 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |