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) |
-0.10 | -4.15% | 1,519,100 | 0 | 0 |
2.28
2.42
2.31
|
2 tháng
(2024-07-22) |
-0.19 | -7.60% | 3,348,500 | -28,100 | -0.1 |
2.28
2.50
2.31
|
3 tháng
(2024-06-20) |
-0.32 | -12.17% | 6,916,500 | -23,100 | -0.1 |
2.28
2.75
2.31
|
6 tháng
(2024-03-22) |
-0.48 | -17.20% | 22,831,600 | -22,002 | -0.1 |
2.28
2.91
2.31
|
12 tháng
(2023-09-25) |
-0.56 | -19.51% | 42,363,100 | -17,500 | -0.1 |
2.28
2.92
2.31
|
24 tháng
(2022-09-29) |
-1.69 | -42.25% | 127,295,400 | -105,640 | -0.5 |
2.28
4
2.31
|
36 tháng
(2021-10-04) |
-1.79 | -43.66% | 529,559,600 | -777,740 | -5.0 |
2.28
13.70
2.31
|
60 tháng
(2019-10-15) |
-8.04 | -77.68% | 1,233,660,230 | 81,010 | -0.1 |
2.28
13.70
2.31
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
2.64
|
38,100 | 2.69 | 2.70 | 2.64 | 0 | 0 | 0 |
24/11/2023 |
2.69
|
86,300 | 2.70 | 2.70 | 2.63 | 0 | 0 | 0 |
23/11/2023 |
2.70
|
98,100 | 2.73 | 2.76 | 2.70 | 0 | 0 | 0 |
22/11/2023 |
2.73
|
118,200 | 2.74 | 2.75 | 2.62 | 0 | 0 | 0 |
21/11/2023 |
2.74
|
62,400 | 2.72 | 2.74 | 2.71 | 0 | 0 | 0 |
20/11/2023 |
2.72
|
77,800 | 2.74 | 2.74 | 2.64 | 0 | 0 | 0 |
17/11/2023 |
2.74
|
216,400 | 2.74 | 2.79 | 2.72 | 0 | 0 | 0 |
16/11/2023 |
2.74
|
79,400 | 2.73 | 2.75 | 2.71 | 0 | 0 | 0 |
15/11/2023 |
2.73
|
177,800 | 2.73 | 2.79 | 2.71 | 0 | 0 | 0 |
14/11/2023 |
2.73
|
164,100 | 2.72 | 2.75 | 2.69 | 0 | 0 | 0 |
13/11/2023 |
2.72
|
89,500 | 2.72 | 2.75 | 2.68 | 0 | 0 | 0 |
10/11/2023 |
2.72
|
111,400 | 2.73 | 2.73 | 2.68 | 0 | 0 | 0 |
09/11/2023 |
2.73
|
188,100 | 2.68 | 2.75 | 2.69 | 0 | 0 | 0 |
08/11/2023 |
2.68
|
211,300 | 2.63 | 2.70 | 2.59 | 0 | 0 | 0 |
07/11/2023 |
2.63
|
134,800 | 2.61 | 2.63 | 2.58 | 0 | 0 | 0 |
06/11/2023 |
2.61
|
169,900 | 2.58 | 2.64 | 2.57 | 0 | 0 | 0 |
03/11/2023 |
2.58
|
83,800 | 2.62 | 2.64 | 2.57 | 0 | 0 | 0 |
02/11/2023 |
2.62
|
104,200 | 2.50 | 2.62 | 2.50 | 0 | 0 | 0 |
01/11/2023 |
2.50
|
128,400 | 2.51 | 2.55 | 2.48 | 0 | 0 | 0 |
31/10/2023 |
2.51
|
136,300 | 2.57 | 2.57 | 2.48 | 0 | 0 | 0 |
30/10/2023 |
2.57
|
47,200 | 2.57 | 2.60 | 2.52 | 0 | 0 | 0 |
27/10/2023 |
2.57
|
149,900 | 2.57 | 2.62 | 2.54 | 0 | 0 | 0 |
26/10/2023 |
2.57
|
189,700 | 2.74 | 2.74 | 2.55 | 0 | 0 | 0 |
25/10/2023 |
2.74
|
78,800 | 2.72 | 2.78 | 2.67 | 0 | 0 | 0 |
24/10/2023 |
2.72
|
181,900 | 2.73 | 2.78 | 2.70 | 0 | 0 | 0 |
23/10/2023 |
2.73
|
86,500 | 2.72 | 2.85 | 2.72 | 0 | 0 | 0 |
20/10/2023 |
2.72
|
93,400 | 2.70 | 2.82 | 2.70 | 0 | 0 | 0 |
19/10/2023 |
2.70
|
191,900 | 2.76 | 2.80 | 2.70 | 0 | 0 | 0 |
18/10/2023 |
2.76
|
172,900 | 2.83 | 2.85 | 2.76 | 0 | 0 | 0 |
17/10/2023 |
2.83
|
75,800 | 2.82 | 2.86 | 2.82 | 0 | 0 | 0 |
16/10/2023 |
2.82
|
77,700 | 2.87 | 2.88 | 2.81 | 0 | 0 | 0 |
13/10/2023 |
2.87
|
82,700 | 2.92 | 2.92 | 2.82 | 0 | 0 | 0 |
12/10/2023 |
2.92
|
149,900 | 2.87 | 2.93 | 2.86 | 0 | 0 | 0 |
11/10/2023 |
2.87
|
67,500 | 2.85 | 2.90 | 2.82 | 0 | 0 | 0 |
10/10/2023 |
2.85
|
184,700 | 2.83 | 2.91 | 2.81 | 0 | 0 | 0 |
09/10/2023 |
2.83
|
152,700 | 2.86 | 2.87 | 2.80 | 0 | 0 | 0 |
06/10/2023 |
2.86
|
48,500 | 2.86 | 2.90 | 2.82 | 0 | 0 | 0 |
05/10/2023 |
2.86
|
83,200 | 2.88 | 2.94 | 2.83 | 0 | 0 | 0 |
04/10/2023 |
2.88
|
122,500 | 2.83 | 2.91 | 2.77 | 0 | 0 | 0 |
03/10/2023 |
2.83
|
107,900 | 2.91 | 2.91 | 2.83 | 1,500 | 0 | 0.0 |
02/10/2023 |
2.91
|
108,500 | 2.90 | 2.94 | 2.90 | 0 | 0 | 0 |
29/09/2023 |
2.90
|
235,700 | 2.90 | 2.94 | 2.86 | 0 | 0 | 0 |
28/09/2023 |
2.90
|
135,700 | 2.89 | 3 | 2.86 | 0 | 0 | 0 |
27/09/2023 |
2.89
|
157,800 | 2.89 | 2.95 | 2.81 | 0 | 0 | 0 |
26/09/2023 |
2.89
|
237,100 | 2.87 | 2.99 | 2.87 | 0 | 0 | 0 |
25/09/2023 |
2.87
|
439,700 | 3.08 | 3.09 | 2.87 | 0 | 0 | 0 |
22/09/2023 |
3.08
|
254,300 | 3.15 | 3.15 | 3.03 | 0 | 900 | -0.0 |
21/09/2023 |
3.15
|
152,100 | 3.09 | 3.16 | 3.09 | 0 | 0 | 0 |
20/09/2023 |
3.09
|
165,500 | 3.05 | 3.10 | 3.01 | 0 | 23,200 | -0.1 |
19/09/2023 |
3.05
|
290,900 | 3.08 | 3.08 | 3 | 0 | 0 | 0 |
18/09/2023 |
3.08
|
253,600 | 3.10 | 3.15 | 3.05 | 0 | 0 | 0 |
15/09/2023 |
3.10
|
151,900 | 3.15 | 3.20 | 3.10 | 0 | 0 | 0 |
14/09/2023 |
3.15
|
324,700 | 3.19 | 3.20 | 3.10 | 0 | 0 | 0 |
13/09/2023 |
3.19
|
463,000 | 3.19 | 3.24 | 3.15 | 0 | 0 | 0 |
12/09/2023 |
3.19
|
264,200 | 3.21 | 3.27 | 3.17 | 0 | 0 | 0 |
11/09/2023 |
3.21
|
461,900 | 3.29 | 3.34 | 3.21 | 0 | 0 | 0 |
08/09/2023 |
3.29
|
255,300 | 3.29 | 3.36 | 3.29 | 0 | 0 | 0 |
07/09/2023 |
3.29
|
385,000 | 3.26 | 3.35 | 3.25 | 0 | 0 | 0 |
06/09/2023 |
3.26
|
357,800 | 3.30 | 3.37 | 3.25 | 0 | 0 | 0 |
05/09/2023 |
3.30
|
195,400 | 3.23 | 3.32 | 3.23 | 0 | 0 | 0 |
31/08/2023 |
3.23
|
315,100 | 3.28 | 3.29 | 3.23 | 0 | 0 | 0 |
30/08/2023 |
3.28
|
137,700 | 3.24 | 3.29 | 3.21 | 0 | 0 | 0 |
29/08/2023 |
3.24
|
314,200 | 3.25 | 3.30 | 3.22 | 0 | 0 | 0 |
28/08/2023 |
3.25
|
111,400 | 3.25 | 3.27 | 3.20 | 0 | 0 | 0 |
25/08/2023 |
3.25
|
295,400 | 3.24 | 3.30 | 3.20 | 0 | 0 | 0 |
24/08/2023 |
3.24
|
265,700 | 3.18 | 3.24 | 3.10 | 0 | 0 | 0 |
23/08/2023 |
3.18
|
111,900 | 3.18 | 3.27 | 3.15 | 0 | 0 | 0 |
22/08/2023 |
3.18
|
369,800 | 3.18 | 3.20 | 3.01 | 0 | 0 | 0 |
21/08/2023 |
3.18
|
390,600 | 3.19 | 3.19 | 3.10 | 0 | 0 | 0 |
18/08/2023 |
3.19
|
1,242,100 | 3.43 | 3.44 | 3.19 | 1,600 | 0 | 0.0 |
17/08/2023 |
3.43
|
363,900 | 3.50 | 3.54 | 3.43 | 0 | 0 | 0 |
16/08/2023 |
3.50
|
419,700 | 3.53 | 3.60 | 3.40 | 0 | 0 | 0 |
15/08/2023 |
3.53
|
378,700 | 3.50 | 3.58 | 3.50 | 0 | 0 | 0 |
14/08/2023 |
3.50
|
402,700 | 3.51 | 3.59 | 3.48 | 0 | 0 | 0 |
11/08/2023 |
3.51
|
547,800 | 3.53 | 3.65 | 3.41 | 0 | 0 | 0 |
10/08/2023 |
3.53
|
877,800 | 3.70 | 3.75 | 3.49 | 0 | 0 | 0 |
09/08/2023 |
3.70
|
1,233,500 | 3.58 | 3.80 | 3.60 | 0 | 100 | -0.0 |
08/08/2023 |
3.58
|
1,455,000 | 3.35 | 3.58 | 3.33 | 0 | 0 | 0 |
07/08/2023 |
3.35
|
583,200 | 3.33 | 3.38 | 3.30 | 0 | 0 | 0 |
04/08/2023 |
3.33
|
479,000 | 3.28 | 3.36 | 3.25 | 0 | 0 | 0 |
03/08/2023 |
3.28
|
536,000 | 3.30 | 3.39 | 3.28 | 0 | 0 | 0 |
02/08/2023 |
3.30
|
402,700 | 3.25 | 3.34 | 3.20 | 0 | 0 | 0 |
01/08/2023 |
3.25
|
676,700 | 3.40 | 3.48 | 3.25 | 0 | 0 | 0 |
31/07/2023 |
3.40
|
1,249,100 | 3.28 | 3.40 | 3.30 | 100 | 0 | 0.0 |
28/07/2023 |
3.28
|
911,500 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
27/07/2023 |
3.20
|
504,400 | 3.16 | 3.25 | 3.13 | 0 | 0 | 0 |
26/07/2023 |
3.16
|
282,300 | 3.21 | 3.24 | 3.16 | 0 | 0 | 0 |
25/07/2023 |
3.21
|
399,500 | 3.26 | 3.30 | 3.19 | 0 | 0 | 0 |
24/07/2023 |
3.26
|
731,500 | 3.14 | 3.34 | 3.16 | 0 | 0 | 0 |
21/07/2023 |
3.14
|
237,300 | 3.15 | 3.16 | 3.12 | 0 | 0 | 0 |
20/07/2023 |
3.15
|
159,100 | 3.13 | 3.17 | 3.11 | 0 | 0 | 0 |
19/07/2023 |
3.13
|
111,200 | 3.16 | 3.20 | 3.11 | 0 | 0 | 0 |
18/07/2023 |
3.16
|
146,500 | 3.20 | 3.20 | 3.15 | 0 | 0 | 0 |
17/07/2023 |
3.20
|
312,400 | 3.14 | 3.21 | 3.12 | 0 | 0 | 0 |
14/07/2023 |
3.14
|
264,500 | 3.15 | 3.17 | 3.08 | 0 | 0 | 0 |
13/07/2023 |
3.15
|
222,600 | 3.10 | 3.18 | 3.06 | 0 | 0 | 0 |
12/07/2023 |
3.10
|
346,300 | 3.16 | 3.20 | 3.06 | 0 | 0 | 0 |
11/07/2023 |
3.16
|
351,400 | 3.21 | 3.34 | 3.15 | 0 | 0 | 0 |
10/07/2023 |
3.21
|
795,800 | 3 | 3.21 | 3 | 0 | 0 | 0 |
07/07/2023 |
3
|
225,900 | 3 | 3.01 | 2.93 | 0 | 0 | 0 |