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) |
-0.19 | -9.64% | 13,751,000 | -222,100 | -0.4 |
1.66
2.02
1.66
|
2 tháng
(2024-07-22) |
-0.03 | -1.66% | 48,024,700 | -25,300 | -0.0 |
1.62
2.04
1.66
|
3 tháng
(2024-06-20) |
-0.29 | -14.01% | 63,566,200 | 69,500 | 0.2 |
1.62
2.08
1.66
|
6 tháng
(2024-03-22) |
-0.61 | -25.52% | 165,675,200 | -1,017,800 | -2.4 |
1.62
2.39
1.66
|
12 tháng
(2023-09-25) |
-0.96 | -35.04% | 476,247,400 | 80,900 | 0.2 |
1.62
2.74
1.66
|
24 tháng
(2022-09-29) |
-1.28 | -41.83% | 1,126,017,700 | -184,969 | -1.1 |
1.45
3.50
1.66
|
36 tháng
(2021-10-04) |
-2.80 | -61.14% | 2,679,419,100 | -1,872,871 | -18.4 |
1.45
10.50
1.66
|
60 tháng
(2019-10-15) |
0.30 | 20.27% | 6,183,061,880 | -381,631 | -21.9 |
1.24
10.50
1.66
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
2.22
|
2,000,400 | 2.25 | 2.26 | 2.18 | 1,000 | 0 | 0.0 |
24/11/2023 |
2.25
|
2,844,000 | 2.29 | 2.29 | 2.17 | 17,900 | 58,200 | -0.1 |
23/11/2023 |
2.29
|
2,891,100 | 2.31 | 2.40 | 2.29 | 38,900 | 0 | 0.1 |
22/11/2023 |
2.31
|
3,049,100 | 2.33 | 2.37 | 2.29 | 44,600 | 100 | 0.1 |
21/11/2023 |
2.33
|
3,681,300 | 2.32 | 2.38 | 2.30 | 8,900 | 62,900 | -0.1 |
20/11/2023 |
2.32
|
4,548,200 | 2.41 | 2.46 | 2.27 | 26,400 | 254,300 | -0.5 |
17/11/2023 |
2.41
|
11,245,200 | 2.26 | 2.41 | 2.38 | 20,100 | 500 | 0.0 |
16/11/2023 |
2.26
|
2,753,300 | 2.12 | 2.26 | 2.26 | 0 | 0 | 0 |
15/11/2023 |
2.12
|
1,703,800 | 2.11 | 2.18 | 2.12 | 36,500 | 0 | 0.1 |
14/11/2023 |
2.11
|
1,000,500 | 2.10 | 2.16 | 2.09 | 0 | 124,300 | -0.3 |
13/11/2023 |
2.10
|
1,954,400 | 2.14 | 2.22 | 2.10 | 0 | 177,400 | -0.4 |
10/11/2023 |
2.14
|
3,145,100 | 2.15 | 2.20 | 2.10 | 28,900 | 33,400 | -0.0 |
09/11/2023 |
2.15
|
5,653,900 | 2.11 | 2.18 | 2.08 | 248,800 | 57,800 | 0.4 |
08/11/2023 |
2.11
|
2,383,900 | 2.04 | 2.13 | 2 | 208,100 | 24,600 | 0.4 |
07/11/2023 |
2.04
|
2,368,700 | 2.07 | 2.07 | 2 | 82,400 | 43,900 | 0.1 |
06/11/2023 |
2.07
|
3,490,600 | 2.09 | 2.17 | 2.07 | 161,400 | 9,700 | 0.3 |
03/11/2023 |
2.09
|
2,247,900 | 2.13 | 2.15 | 2.06 | 62,000 | 4,000 | 0.1 |
02/11/2023 |
2.13
|
2,806,300 | 2 | 2.13 | 1.99 | 154,300 | 14,300 | 0.3 |
01/11/2023 |
2
|
2,112,600 | 2.03 | 2.09 | 1.97 | 9,700 | 141,200 | -0.3 |
31/10/2023 |
2.03
|
6,590,500 | 1.90 | 2.03 | 1.97 | 11,800 | 2,700 | 0.0 |
30/10/2023 |
1.90
|
1,789,500 | 1.87 | 1.94 | 1.85 | 28,800 | 0 | 0.1 |
27/10/2023 |
1.87
|
1,862,600 | 1.85 | 1.90 | 1.82 | 52,900 | 0 | 0.1 |
26/10/2023 |
1.85
|
3,774,000 | 1.98 | 1.98 | 1.85 | 27,100 | 8,200 | 0.0 |
25/10/2023 |
1.98
|
1,832,800 | 2.02 | 2.04 | 1.98 | 26,200 | 2,900 | 0.0 |
24/10/2023 |
2.02
|
1,983,800 | 2.01 | 2.05 | 1.97 | 87,800 | 0 | 0.2 |
23/10/2023 |
2.01
|
2,179,800 | 2.08 | 2.15 | 2.01 | 0 | 500 | -0.0 |
20/10/2023 |
2.08
|
6,499,600 | 1.95 | 2.08 | 1.82 | 61,300 | 1,000 | 0.1 |
19/10/2023 |
1.95
|
4,014,200 | 2.09 | 2.09 | 1.95 | 100 | 0 | 0.0 |
18/10/2023 |
2.09
|
6,208,500 | 2.24 | 2.24 | 2.09 | 0 | 0 | 0 |
17/10/2023 |
2.24
|
2,345,800 | 2.29 | 2.35 | 2.24 | 100 | 0 | 0.0 |
16/10/2023 |
2.29
|
12,073,200 | 2.42 | 2.42 | 2.26 | 0 | 505,000 | -1.1 |
13/10/2023 |
2.42
|
2,771,200 | 2.60 | 2.60 | 2.42 | 24,000 | 0 | 0.1 |
12/10/2023 |
2.60
|
1,435,300 | 2.60 | 2.65 | 2.58 | 11,400 | 0 | 0.0 |
11/10/2023 |
2.60
|
1,204,100 | 2.60 | 2.62 | 2.55 | 0 | 0 | 0 |
10/10/2023 |
2.60
|
1,558,900 | 2.50 | 2.61 | 2.50 | 0 | 0 | 0 |
09/10/2023 |
2.50
|
1,008,900 | 2.48 | 2.53 | 2.46 | 0 | 0 | 0 |
06/10/2023 |
2.48
|
1,003,800 | 2.49 | 2.50 | 2.45 | 0 | 0 | 0 |
05/10/2023 |
2.49
|
771,000 | 2.50 | 2.55 | 2.46 | 2,000 | 0 | 0.0 |
04/10/2023 |
2.50
|
1,302,900 | 2.51 | 2.55 | 2.40 | 50,000 | 1,000 | 0.1 |
03/10/2023 |
2.51
|
1,621,400 | 2.68 | 2.68 | 2.51 | 300 | 0 | 0.0 |
02/10/2023 |
2.68
|
1,063,900 | 2.62 | 2.69 | 2.62 | 0 | 0 | 0 |
29/09/2023 |
2.62
|
1,014,600 | 2.60 | 2.65 | 2.61 | 0 | 0 | 0 |
28/09/2023 |
2.60
|
1,164,300 | 2.64 | 2.69 | 2.56 | 0 | 0 | 0 |
27/09/2023 |
2.64
|
1,988,000 | 2.68 | 2.72 | 2.55 | 0 | 0 | 0 |
26/09/2023 |
2.68
|
2,071,900 | 2.74 | 2.83 | 2.68 | 0 | 0 | 0 |
25/09/2023 |
2.74
|
4,841,000 | 2.57 | 2.74 | 2.71 | 2,000 | 3,500 | -0.0 |
22/09/2023 |
2.57
|
2,689,300 | 2.68 | 2.68 | 2.55 | 0 | 1,200 | -0.0 |
21/09/2023 |
2.68
|
1,685,000 | 2.70 | 2.73 | 2.67 | 0 | 0 | 0 |
20/09/2023 |
2.70
|
1,656,400 | 2.60 | 2.70 | 2.60 | 2,500 | 0 | 0.0 |
19/09/2023 |
2.60
|
2,076,900 | 2.62 | 2.63 | 2.58 | 0 | 0 | 0 |
18/09/2023 |
2.62
|
1,285,500 | 2.62 | 2.64 | 2.59 | 0 | 0 | 0 |
15/09/2023 |
2.62
|
1,745,600 | 2.60 | 2.65 | 2.58 | 800 | 0 | 0.0 |
14/09/2023 |
2.60
|
4,359,800 | 2.73 | 2.75 | 2.59 | 2,000 | 0 | 0.0 |
13/09/2023 |
2.73
|
6,287,000 | 2.83 | 2.84 | 2.69 | 10,000 | 21,300 | -0.0 |
12/09/2023 |
2.83
|
3,430,800 | 2.83 | 2.86 | 2.79 | 9,000 | 23,400 | -0.0 |
11/09/2023 |
2.83
|
5,974,500 | 2.94 | 2.94 | 2.82 | 0 | 700 | -0.0 |
08/09/2023 |
2.94
|
4,579,800 | 2.95 | 2.99 | 2.91 | 28,100 | 0 | 0.1 |
07/09/2023 |
2.95
|
5,436,600 | 2.86 | 2.99 | 2.85 | 28,600 | 0 | 0.1 |
06/09/2023 |
2.86
|
12,506,200 | 3 | 3 | 2.79 | 0 | 0 | 0 |
05/09/2023 |
3
|
10,845,300 | 3.08 | 3.13 | 2.90 | 0 | 2,600 | -0.0 |
31/08/2023 |
3.08
|
2,281,100 | 3.07 | 3.12 | 3.06 | 0 | 14,700 | -0.0 |
30/08/2023 |
3.07
|
1,616,300 | 3.10 | 3.16 | 3.05 | 200 | 41,300 | -0.1 |
29/08/2023 |
3.10
|
2,543,300 | 3.05 | 3.19 | 3.06 | 0 | 79,100 | -0.2 |
28/08/2023 |
3.05
|
2,167,500 | 3 | 3.05 | 2.98 | 26,300 | 1,100 | 0.1 |
25/08/2023 |
3
|
1,657,800 | 3.01 | 3.05 | 3 | 1,100 | 61,000 | -0.2 |
24/08/2023 |
3.01
|
1,808,600 | 2.97 | 3.05 | 2.96 | 19,300 | 30,600 | -0.0 |
23/08/2023 |
2.97
|
1,558,400 | 3 | 3.06 | 2.97 | 0 | 0 | 0 |
22/08/2023 |
3
|
2,451,500 | 3.04 | 3.07 | 2.90 | 28,200 | 24,800 | 0.0 |
21/08/2023 |
3.04
|
4,123,000 | 2.98 | 3.07 | 2.82 | 178,000 | 0 | 0.5 |
18/08/2023 |
2.98
|
9,041,200 | 3.20 | 3.20 | 2.98 | 0 | 0 | 0 |
17/08/2023 |
3.20
|
5,822,100 | 3.38 | 3.38 | 3.20 | 0 | 77,200 | -0.3 |
16/08/2023 |
3.38
|
2,251,000 | 3.42 | 3.49 | 3.37 | 400 | 0 | 0.0 |
15/08/2023 |
3.42
|
6,093,800 | 3.37 | 3.53 | 3.38 | 0 | 0 | 0 |
14/08/2023 |
3.37
|
3,901,300 | 3.30 | 3.45 | 3.30 | 79,100 | 2,000 | 0.3 |
11/08/2023 |
3.30
|
4,590,000 | 3.38 | 3.42 | 3.20 | 1,300 | 4,300 | -0.0 |
10/08/2023 |
3.38
|
4,602,100 | 3.40 | 3.46 | 3.38 | 24,000 | 77,400 | -0.2 |
09/08/2023 |
3.40
|
4,847,100 | 3.42 | 3.48 | 3.36 | 0 | 6,700 | -0.0 |
08/08/2023 |
3.42
|
6,050,700 | 3.50 | 3.54 | 3.42 | 4,700 | 12,500 | -0.0 |
07/08/2023 |
3.50
|
8,558,800 | 3.38 | 3.50 | 3.32 | 0 | 77,700 | -0.3 |
04/08/2023 |
3.38
|
5,677,100 | 3.26 | 3.38 | 3.24 | 83,100 | 0 | 0.3 |
03/08/2023 |
3.26
|
3,151,200 | 3.29 | 3.35 | 3.24 | 0 | 41,700 | -0.1 |
02/08/2023 |
3.29
|
3,984,900 | 3.22 | 3.35 | 3.18 | 55,200 | 800 | 0.2 |
01/08/2023 |
3.22
|
6,252,300 | 3.40 | 3.43 | 3.20 | 0 | 0 | 0 |
31/07/2023 |
3.40
|
10,428,200 | 3.19 | 3.41 | 3.31 | 3,500 | 47,000 | -0.1 |
28/07/2023 |
3.19
|
6,172,400 | 3.09 | 3.19 | 3.09 | 41,600 | 0 | 0.1 |
27/07/2023 |
3.09
|
3,451,700 | 3.08 | 3.14 | 3.05 | 0 | 105,400 | -0.3 |
26/07/2023 |
3.08
|
2,059,200 | 3.10 | 3.13 | 3.06 | 0 | 9,900 | -0.0 |
25/07/2023 |
3.10
|
2,975,300 | 3.17 | 3.20 | 3.05 | 100 | 1,400 | -0.0 |
24/07/2023 |
3.17
|
5,076,900 | 3.05 | 3.19 | 3.05 | 124,600 | 0 | 0.4 |
21/07/2023 |
3.05
|
2,520,600 | 3.04 | 3.08 | 3.04 | 25,100 | 0 | 0.1 |
20/07/2023 |
3.04
|
2,000,500 | 3.04 | 3.07 | 3 | 7,300 | 2,000 | 0.0 |
19/07/2023 |
3.04
|
2,080,800 | 3.10 | 3.15 | 3.02 | 400 | 0 | 0.0 |
18/07/2023 |
3.10
|
3,559,600 | 3.12 | 3.12 | 3.04 | 100 | 300 | -0.0 |
17/07/2023 |
3.12
|
3,896,200 | 3.07 | 3.20 | 3.11 | 0 | 16,000 | -0.1 |
14/07/2023 |
3.07
|
5,369,100 | 2.99 | 3.08 | 3.02 | 900 | 21,900 | -0.1 |
13/07/2023 |
2.99
|
2,248,500 | 2.90 | 2.99 | 2.94 | 4,000 | 6,700 | -0.0 |
12/07/2023 |
2.90
|
1,645,800 | 2.96 | 2.99 | 2.88 | 0 | 29,800 | -0.1 |
11/07/2023 |
2.96
|
2,034,700 | 2.95 | 3 | 2.95 | 10,200 | 0 | 0.0 |
10/07/2023 |
2.95
|
1,922,600 | 2.89 | 2.97 | 2.89 | 19,700 | 0 | 0.1 |
07/07/2023 |
2.89
|
1,592,800 | 2.88 | 2.90 | 2.81 | 16,100 | 38,100 | -0.1 |