Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.05 | -1.74% | 755,600 | -8,900 | -0.0 |
2.74
2.88
2.83
|
2 tháng
(2024-07-22) |
-0.12 | -4.07% | 1,646,200 | -7,030 | -0.0 |
2.74
2.97
2.83
|
3 tháng
(2024-06-20) |
-0.11 | -3.74% | 2,294,800 | -10,130 | -0.0 |
2.74
2.97
2.83
|
6 tháng
(2024-03-22) |
0.33 | 13.20% | 7,584,200 | -22,830 | -0.1 |
2.41
3.47
2.83
|
12 tháng
(2023-09-25) |
-0.53 | -15.77% | 11,298,300 | -33,737 | -0.1 |
2.26
3.53
2.83
|
24 tháng
(2022-09-29) |
-2.29 | -44.74% | 25,213,700 | 25,663 | 0.4 |
2.26
5.12
2.83
|
36 tháng
(2021-10-04) |
-6.03 | -68.06% | 67,973,600 | -47,937 | -0.6 |
2.26
13.22
2.83
|
60 tháng
(2021-03-10) |
-11.45 | -80.19% | 97,132,300 | 54,763 | 0.4 |
2.26
14.92
2.83
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
2.81
|
55,600 | 2.79 | 2.86 | 2.76 | 0 | 0 | 0 |
23/04/2024 |
2.78
|
10,100 | 2.75 | 2.78 | 2.62 | 0 | 0 | 0 |
22/04/2024 |
2.75
|
41,200 | 2.68 | 2.75 | 2.68 | 0 | 0 | 0 |
19/04/2024 |
2.67
|
57,700 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
17/04/2024 |
2.66
|
105,100 | 2.56 | 2.66 | 2.55 | 0 | 0 | 0 |
16/04/2024 |
2.49
|
85,900 | 2.50 | 2.52 | 2.42 | 0 | 0 | 0 |
15/04/2024 |
2.41
|
135,700 | 2.51 | 2.51 | 2.40 | 0 | 0 | 0 |
12/04/2024 |
2.57
|
55,900 | 2.62 | 2.62 | 2.50 | 0 | 0 | 0 |
11/04/2024 |
2.60
|
36,900 | 2.81 | 2.81 | 2.56 | 0 | 0 | 0 |
10/04/2024 |
2.64
|
43,200 | 2.56 | 2.64 | 2.50 | 0 | 0 | 0 |
09/04/2024 |
2.64
|
116,900 | 2.53 | 2.69 | 2.53 | 0 | 0 | 0 |
08/04/2024 |
2.72
|
121,200 | 2.80 | 2.92 | 2.72 | 0 | 0 | 0 |
05/04/2024 |
2.92
|
34,700 | 3.10 | 3.10 | 2.92 | 0 | 0 | 0 |
04/04/2024 |
3.05
|
277,000 | 2.90 | 3.05 | 2.88 | 0 | 0 | 0 |
03/04/2024 |
2.86
|
116,200 | 3.04 | 3.08 | 2.85 | 0 | 0 | 0 |
02/04/2024 |
3.04
|
229,300 | 3.10 | 3.18 | 3.04 | 0 | 8,000 | -0.0 |
01/04/2024 |
3.26
|
287,000 | 3.69 | 3.69 | 3.23 | 0 | 0 | 0 |
29/03/2024 |
3.47
|
488,500 | 3.25 | 3.47 | 3.25 | 1,000 | 2,800 | -0.0 |
28/03/2024 |
3.25
|
268,200 | 3.25 | 3.25 | 3.07 | 0 | 5,000 | -0.0 |
27/03/2024 |
3.04
|
338,400 | 3.04 | 3.04 | 3.01 | 0 | 1,000 | -0.0 |
26/03/2024 |
2.85
|
91,700 | 2.85 | 2.85 | 2.75 | 0 | 2,000 | -0.0 |
25/03/2024 |
2.67
|
107,800 | 2.50 | 2.67 | 2.51 | 0 | 8,000 | -0.0 |
22/03/2024 |
2.50
|
54,400 | 2.48 | 2.50 | 2.44 | 0 | 0 | 0 |
21/03/2024 |
2.48
|
15,300 | 2.45 | 2.48 | 2.44 | 0 | 0 | 0 |
20/03/2024 |
2.45
|
25,800 | 2.45 | 2.48 | 2.44 | 0 | 0 | 0 |
19/03/2024 |
2.45
|
24,700 | 2.48 | 2.49 | 2.43 | 0 | 0 | 0 |
18/03/2024 |
2.48
|
31,600 | 2.45 | 2.48 | 2.42 | 0 | 0 | 0 |
15/03/2024 |
2.45
|
17,600 | 2.48 | 2.48 | 2.40 | 0 | 0 | 0 |
14/03/2024 |
2.48
|
27,400 | 2.46 | 2.49 | 2.43 | 0 | 0 | 0 |
13/03/2024 |
2.46
|
61,600 | 2.48 | 2.48 | 2.39 | 0 | 0 | 0 |
12/03/2024 |
2.48
|
6,000 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
11/03/2024 |
2.40
|
48,200 | 2.53 | 2.54 | 2.40 | 5,500 | 0 | 0.0 |
08/03/2024 |
2.53
|
51,100 | 2.48 | 2.55 | 2.39 | 0 | 0 | 0 |
07/03/2024 |
2.48
|
23,700 | 2.47 | 2.48 | 2.42 | 0 | 0 | 0 |
06/03/2024 |
2.47
|
10,800 | 2.48 | 2.49 | 2.43 | 0 | 0 | 0 |
05/03/2024 |
2.48
|
40,400 | 2.43 | 2.50 | 2.43 | 0 | 0 | 0 |
04/03/2024 |
2.43
|
26,700 | 2.45 | 2.48 | 2.40 | 0 | 100 | -0.0 |
01/03/2024 |
2.45
|
30,000 | 2.52 | 2.54 | 2.45 | 0 | 0 | 0 |
29/02/2024 |
2.52
|
36,100 | 2.49 | 2.52 | 2.45 | 0 | 0 | 0 |
28/02/2024 |
2.49
|
12,300 | 2.48 | 2.53 | 2.42 | 0 | 107 | -0.0 |
27/02/2024 |
2.48
|
5,600 | 2.45 | 2.58 | 2.43 | 0 | 0 | 0 |
26/02/2024 |
2.45
|
15,000 | 2.45 | 2.47 | 2.41 | 1,000 | 0 | 0.0 |
23/02/2024 |
2.45
|
32,700 | 2.45 | 2.55 | 2.45 | 0 | 0 | 0 |
22/02/2024 |
2.45
|
18,900 | 2.42 | 2.50 | 2.43 | 500 | 0 | 0.0 |
21/02/2024 |
2.42
|
25,700 | 2.41 | 2.51 | 2.42 | 0 | 0 | 0 |
20/02/2024 |
2.41
|
18,200 | 2.42 | 2.50 | 2.41 | 0 | 0 | 0 |
19/02/2024 |
2.42
|
35,700 | 2.42 | 2.42 | 2.40 | 0 | 0 | 0 |
16/02/2024 |
2.42
|
33,700 | 2.41 | 2.46 | 2.41 | 500 | 0 | 0.0 |
15/02/2024 |
2.41
|
19,000 | 2.42 | 2.44 | 2.40 | 0 | 0 | 0 |
07/02/2024 |
2.42
|
7,200 | 2.43 | 2.43 | 2.36 | 0 | 0 | 0 |
06/02/2024 |
2.43
|
1,300 | 2.40 | 2.43 | 2.35 | 0 | 0 | 0 |
05/02/2024 |
2.40
|
14,900 | 2.40 | 2.43 | 2.38 | 0 | 0 | 0 |
02/02/2024 |
2.40
|
30,000 | 2.45 | 2.45 | 2.40 | 0 | 0 | 0 |
01/02/2024 |
2.45
|
16,000 | 2.46 | 2.46 | 2.41 | 0 | 0 | 0 |
31/01/2024 |
2.46
|
13,300 | 2.47 | 2.47 | 2.43 | 2,000 | 0 | 0.0 |
30/01/2024 |
2.47
|
7,300 | 2.48 | 2.60 | 2.42 | 0 | 0 | 0 |
29/01/2024 |
2.48
|
11,600 | 2.46 | 2.48 | 2.45 | 0 | 0 | 0 |
26/01/2024 |
2.46
|
23,100 | 2.47 | 2.48 | 2.42 | 0 | 0 | 0 |
25/01/2024 |
2.47
|
14,000 | 2.48 | 2.48 | 2.46 | 0 | 0 | 0 |
24/01/2024 |
2.48
|
7,800 | 2.49 | 2.49 | 2.43 | 0 | 0 | 0 |
23/01/2024 |
2.49
|
2,700 | 2.49 | 2.49 | 2.45 | 0 | 0 | 0 |
22/01/2024 |
2.49
|
98,100 | 2.50 | 2.50 | 2.34 | 0 | 0 | 0 |
19/01/2024 |
2.50
|
3,400 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
18/01/2024 |
2.50
|
13,400 | 2.51 | 2.52 | 2.42 | 0 | 0 | 0 |
17/01/2024 |
2.51
|
20,000 | 2.48 | 2.55 | 2.45 | 0 | 0 | 0 |
16/01/2024 |
2.48
|
2,000 | 2.40 | 2.49 | 2.47 | 0 | 0 | 0 |
15/01/2024 |
2.40
|
13,200 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
12/01/2024 |
2.50
|
14,300 | 2.51 | 2.51 | 2.45 | 0 | 0 | 0 |
11/01/2024 |
2.51
|
45,100 | 2.48 | 2.51 | 2.48 | 0 | 0 | 0 |
10/01/2024 |
2.48
|
21,000 | 2.48 | 2.49 | 2.40 | 0 | 0 | 0 |
09/01/2024 |
2.48
|
20,800 | 2.41 | 2.50 | 2.42 | 0 | 0 | 0 |
08/01/2024 |
2.41
|
32,700 | 2.48 | 2.50 | 2.41 | 0 | 0 | 0 |
05/01/2024 |
2.48
|
18,200 | 2.53 | 2.55 | 2.46 | 0 | 0 | 0 |
04/01/2024 |
2.53
|
36,600 | 2.50 | 2.59 | 2.34 | 0 | 0 | 0 |
03/01/2024 |
2.50
|
25,700 | 2.45 | 2.58 | 2.41 | 0 | 0 | 0 |
02/01/2024 |
2.45
|
46,200 | 2.40 | 2.50 | 2.39 | 0 | 0 | 0 |
29/12/2023 |
2.40
|
26,700 | 2.41 | 2.46 | 2.39 | 0 | 0 | 0 |
28/12/2023 |
2.41
|
16,500 | 2.42 | 2.48 | 2.38 | 1,500 | 0 | 0.0 |
27/12/2023 |
2.42
|
16,200 | 2.47 | 2.47 | 2.40 | 0 | 0 | 0 |
26/12/2023 |
2.47
|
19,200 | 2.49 | 2.49 | 2.41 | 0 | 0 | 0 |
25/12/2023 |
2.49
|
50,900 | 2.42 | 2.52 | 2.35 | 0 | 0 | 0 |
22/12/2023 |
2.42
|
85,100 | 2.58 | 2.58 | 2.40 | 500 | 0 | 0.0 |
21/12/2023 |
2.58
|
20,500 | 2.60 | 2.60 | 2.44 | 0 | 0 | 0 |
20/12/2023 |
2.60
|
16,400 | 2.60 | 2.64 | 2.52 | 0 | 0 | 0 |
19/12/2023 |
2.60
|
59,900 | 2.60 | 2.68 | 2.45 | 0 | 0 | 0 |
18/12/2023 |
2.60
|
140,200 | 2.57 | 2.73 | 2.60 | 0 | 0 | 0 |
15/12/2023 |
2.57
|
62,200 | 2.41 | 2.57 | 2.42 | 0 | 4,200 | -0.0 |
14/12/2023 |
2.41
|
86,200 | 2.33 | 2.41 | 2.33 | 0 | 0 | 0 |
13/12/2023 |
2.33
|
12,700 | 2.31 | 2.35 | 2.31 | 0 | 0 | 0 |
12/12/2023 |
2.31
|
13,300 | 2.35 | 2.36 | 2.31 | 0 | 0 | 0 |
11/12/2023 |
2.35
|
22,900 | 2.37 | 2.38 | 2.35 | 0 | 0 | 0 |
08/12/2023 |
2.37
|
24,000 | 2.35 | 2.37 | 2.32 | 0 | 0 | 0 |
07/12/2023 |
2.35
|
22,400 | 2.33 | 2.36 | 2.32 | 0 | 0 | 0 |
06/12/2023 |
2.33
|
34,000 | 2.33 | 2.35 | 2.30 | 0 | 0 | 0 |
05/12/2023 |
2.33
|
3,100 | 2.33 | 2.33 | 2.29 | 0 | 0 | 0 |
04/12/2023 |
2.33
|
52,700 | 2.32 | 2.34 | 2.28 | 0 | 0 | 0 |
01/12/2023 |
2.32
|
10,800 | 2.32 | 2.32 | 2.24 | 0 | 0 | 0 |
30/11/2023 |
2.32
|
83,100 | 2.33 | 2.35 | 2.20 | 0 | 0 | 0 |
29/11/2023 |
2.33
|
9,800 | 2.33 | 2.34 | 2.30 | 0 | 0 | 0 |
28/11/2023 |
2.33
|
19,400 | 2.35 | 2.35 | 2.30 | 0 | 0 | 0 |