| 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) |
-0.15 | -7.61% | 12,048,500 | -281,700 | -0.5 |
1.76
2.02
1.84
|
|
2 tháng
(2024-07-18) |
-0.13 | -6.67% | 47,359,300 | -57,900 | -0.1 |
1.62
2.04
1.84
|
|
3 tháng
(2024-06-18) |
-0.21 | -10.34% | 64,403,700 | -68,800 | -0.1 |
1.62
2.08
1.84
|
|
6 tháng
(2024-03-20) |
-0.51 | -21.89% | 167,439,700 | -597,600 | -1.3 |
1.62
2.39
1.84
|
|
12 tháng
(2023-09-22) |
-0.75 | -29.18% | 477,234,200 | 20,100 | 0.0 |
1.62
2.74
1.84
|
|
24 tháng
(2022-09-27) |
-1.36 | -42.77% | 1,127,088,700 | -343,869 | -1.5 |
1.45
3.50
1.84
|
|
36 tháng
(2021-10-04) |
-2.76 | -60.26% | 2,677,716,600 | -1,932,471 | -18.5 |
1.45
10.50
1.84
|
|
60 tháng
(2019-10-14) |
0.34 | 22.97% | 6,184,595,910 | -441,231 | -22.0 |
1.24
10.50
1.84
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
1.84
|
942,300 | 1.86 | 1.86 | 1.81 | 400 | 17,600 | 0 |
| 13/09/2024 |
1.82
|
542,400 | 1.85 | 1.89 | 1.81 | 600 | 4,600 | -0.0 |
| 12/09/2024 |
1.85
|
786,000 | 1.76 | 1.88 | 1.76 | 11,300 | 7,500 | 0.0 |
| 11/09/2024 |
1.76
|
618,900 | 1.80 | 1.80 | 1.64 | 0 | 38,200 | -0.1 |
| 10/09/2024 |
1.76
|
439,800 | 1.79 | 1.82 | 1.75 | 200 | 13,000 | -0.0 |
| 09/09/2024 |
1.78
|
526,800 | 1.70 | 1.80 | 1.70 | 31,200 | 23,800 | 0.0 |
| 06/09/2024 |
1.80
|
765,900 | 1.83 | 1.84 | 1.80 | 600 | 35,600 | -0.1 |
| 05/09/2024 |
1.83
|
765,400 | 1.86 | 1.89 | 1.83 | 5,600 | 19,300 | -0.0 |
| 04/09/2024 |
1.87
|
330,600 | 1.88 | 1.89 | 1.84 | 0 | 26,900 | -0.1 |
| 30/08/2024 |
1.88
|
520,100 | 1.88 | 1.90 | 1.87 | 0 | 25,900 | -0.0 |
| 29/08/2024 |
1.88
|
393,100 | 1.88 | 1.92 | 1.86 | 0 | 18,200 | -0.0 |
| 28/08/2024 |
1.88
|
1,143,200 | 1.85 | 1.94 | 1.85 | 85,100 | 0 | 0.2 |
| 27/08/2024 |
1.95
|
661,900 | 1.99 | 1.99 | 1.95 | 0 | 11,300 | -0.0 |
| 26/08/2024 |
1.97
|
623,900 | 1.99 | 2 | 1.96 | 90,200 | 14,700 | 0.1 |
| 23/08/2024 |
1.96
|
672,200 | 1.96 | 2.01 | 1.96 | 18,900 | 66,600 | -0.1 |
| 22/08/2024 |
1.96
|
758,300 | 1.98 | 2 | 1.95 | 0 | 35,500 | -0.1 |
| 21/08/2024 |
1.99
|
823,000 | 2.01 | 2.05 | 1.98 | 11,200 | 19,300 | -0.0 |
| 20/08/2024 |
2.02
|
949,600 | 1.97 | 2.05 | 1.95 | 125,300 | 3,200 | 0.2 |
| 19/08/2024 |
1.97
|
727,400 | 2.05 | 2.06 | 1.97 | 17,500 | 315,800 | -0.6 |
| 16/08/2024 |
2.01
|
1,745,600 | 2.03 | 2.04 | 1.95 | 112,600 | 122,600 | -0.0 |
| 15/08/2024 |
2
|
691,400 | 1.95 | 2.09 | 1.95 | 800 | 39,800 | -0.1 |
| 14/08/2024 |
2.04
|
2,277,900 | 1.94 | 2.09 | 1.89 | 306,300 | 4,300 | 0.6 |
| 13/08/2024 |
1.96
|
2,222,600 | 1.88 | 1.96 | 1.81 | 134,200 | 200 | 0.3 |
| 12/08/2024 |
1.84
|
795,900 | 1.92 | 1.92 | 1.82 | 39,700 | 0 | 0.1 |
| 09/08/2024 |
1.93
|
5,547,900 | 2.10 | 2.10 | 1.91 | 4,300 | 93,700 | -0.2 |
| 08/08/2024 |
1.97
|
669,600 | 1.97 | 1.97 | 1.97 | 0 | 300 | -0.0 |
| 07/08/2024 |
1.85
|
362,300 | 1.85 | 1.85 | 1.85 | 0 | 0 | 0 |
| 06/08/2024 |
1.73
|
1,427,700 | 1.63 | 1.73 | 1.63 | 77,500 | 0 | 0.1 |
| 05/08/2024 |
1.62
|
908,900 | 1.72 | 1.73 | 1.60 | 6,900 | 20,200 | -0.0 |
| 02/08/2024 |
1.72
|
1,631,500 | 1.70 | 1.73 | 1.65 | 12,600 | 58,100 | -0.1 |
| 01/08/2024 |
1.70
|
727,000 | 1.77 | 1.77 | 1.67 | 0 | 0 | 0 |
| 31/07/2024 |
1.73
|
1,519,400 | 1.64 | 1.73 | 1.64 | 4,800 | 0 | 0.0 |
| 30/07/2024 |
1.62
|
1,082,900 | 1.60 | 1.67 | 1.60 | 73,900 | 11,500 | 0.1 |
| 29/07/2024 |
1.69
|
3,133,800 | 1.82 | 1.82 | 1.69 | 0 | 90,200 | -0.2 |
| 26/07/2024 |
1.81
|
690,700 | 1.79 | 1.82 | 1.78 | 0 | 0 | 0 |
| 25/07/2024 |
1.79
|
960,700 | 1.83 | 1.83 | 1.79 | 12,500 | 0 | 0.0 |
| 24/07/2024 |
1.83
|
1,098,600 | 1.81 | 1.85 | 1.78 | 1,900 | 13,100 | -0.0 |
| 23/07/2024 |
1.81
|
1,778,300 | 1.80 | 1.84 | 1.77 | 88,600 | 133,000 | -0.1 |
| 22/07/2024 |
1.81
|
5,001,000 | 1.81 | 1.84 | 1.81 | 100 | 92,900 | -0.2 |
| 19/07/2024 |
1.94
|
662,500 | 1.95 | 1.98 | 1.90 | 13,200 | 1,200 | 0.0 |
| 18/07/2024 |
1.95
|
374,600 | 1.90 | 1.96 | 1.90 | 19,000 | 4,000 | 0.0 |
| 17/07/2024 |
1.90
|
1,263,300 | 1.99 | 1.99 | 1.90 | 15,100 | 34,900 | -0.0 |
| 16/07/2024 |
1.99
|
505,900 | 1.99 | 2 | 1.98 | 10,000 | 18,700 | -0.0 |
| 15/07/2024 |
1.99
|
390,200 | 1.98 | 2.01 | 1.97 | 0 | 46,800 | -0.1 |
| 12/07/2024 |
1.98
|
452,000 | 1.99 | 2.01 | 1.98 | 0 | 38,200 | -0.1 |
| 11/07/2024 |
1.99
|
495,800 | 1.98 | 2 | 1.96 | 0 | 0 | 0 |
| 10/07/2024 |
1.98
|
644,900 | 2.01 | 2.02 | 1.97 | 1,000 | 0 | 0.0 |
| 09/07/2024 |
2.01
|
480,400 | 2 | 2.02 | 2 | 34,400 | 0 | 0.1 |
| 08/07/2024 |
2
|
556,200 | 1.98 | 2.03 | 1.98 | 39,100 | 22,300 | 0.0 |
| 05/07/2024 |
1.98
|
692,900 | 1.99 | 2 | 1.96 | 25,800 | 2,600 | 0.0 |
| 04/07/2024 |
1.99
|
266,000 | 2 | 2.01 | 1.99 | 900 | 19,200 | -0.0 |
| 03/07/2024 |
2.01
|
330,300 | 2.05 | 2.05 | 1.98 | 16,000 | 0 | 0.0 |
| 02/07/2024 |
2.01
|
567,300 | 1.95 | 2.02 | 1.95 | 41,200 | 100 | 0.1 |
| 01/07/2024 |
1.97
|
930,900 | 1.91 | 1.99 | 1.91 | 39,100 | 22,300 | 0.0 |
| 28/06/2024 |
1.90
|
1,502,700 | 2 | 2.04 | 1.90 | 11,300 | 23,500 | -0.0 |
| 27/06/2024 |
2.04
|
471,200 | 2.05 | 2.07 | 2.03 | 0 | 49,900 | -0.1 |
| 26/06/2024 |
2.06
|
627,700 | 2.05 | 2.09 | 2.04 | 2,800 | 0 | 0.0 |
| 25/06/2024 |
2.07
|
815,600 | 2.10 | 2.10 | 2.05 | 0 | 0 | 0 |
| 24/06/2024 |
2.06
|
1,000,000 | 2.09 | 2.13 | 2.05 | 0 | 1,700 | -0.0 |
| 21/06/2024 |
2.08
|
1,443,300 | 2.07 | 2.15 | 2.07 | 149,000 | 12,900 | 0.3 |
| 20/06/2024 |
2.07
|
1,067,800 | 2.06 | 2.07 | 2.04 | 0 | 24,800 | -0.1 |
| 19/06/2024 |
2.06
|
1,049,300 | 2.05 | 2.06 | 2 | 0 | 90,600 | -0.2 |
| 18/06/2024 |
2.03
|
1,490,700 | 2.08 | 2.08 | 2.03 | 12,400 | 500 | 0.0 |
| 17/06/2024 |
2.06
|
814,800 | 2.07 | 2.09 | 2.06 | 11,900 | 25,200 | -0.0 |
| 14/06/2024 |
2.08
|
1,076,900 | 2.11 | 2.13 | 2.08 | 0 | 4,600 | -0.0 |
| 13/06/2024 |
2.11
|
1,240,100 | 2.10 | 2.12 | 2.08 | 0 | 0 | 0 |
| 12/06/2024 |
2.09
|
911,600 | 2.11 | 2.13 | 2.08 | 0 | 38,100 | -0.1 |
| 11/06/2024 |
2.13
|
800,600 | 2.15 | 2.16 | 2.10 | 0 | 17,900 | -0.0 |
| 10/06/2024 |
2.14
|
1,194,700 | 2.12 | 2.15 | 2.12 | 38,000 | 30,500 | 0.0 |
| 07/06/2024 |
2.11
|
1,095,000 | 2.15 | 2.15 | 2.09 | 27,800 | 84,700 | -0.1 |
| 06/06/2024 |
2.09
|
2,184,400 | 2.10 | 2.17 | 2.08 | 77,500 | 300 | 0.2 |
| 05/06/2024 |
2.10
|
1,166,900 | 2.11 | 2.13 | 2.09 | 11,100 | 0 | 0.0 |
| 04/06/2024 |
2.11
|
1,195,100 | 2.12 | 2.15 | 2.09 | 48,600 | 1,600 | 0.1 |
| 03/06/2024 |
2.12
|
1,220,400 | 2.10 | 2.15 | 2.10 | 0 | 44,100 | -0.1 |
| 31/05/2024 |
2.09
|
773,600 | 2.16 | 2.17 | 2.07 | 0 | 110,000 | -0.2 |
| 30/05/2024 |
2.14
|
1,895,700 | 2.10 | 2.15 | 2.08 | 47,300 | 1,500 | 0.1 |
| 29/05/2024 |
2.11
|
2,611,000 | 2.04 | 2.15 | 2.03 | 19,500 | 2,000 | 0.0 |
| 28/05/2024 |
2.04
|
1,097,300 | 2.07 | 2.08 | 2.03 | 0 | 100 | -0.0 |
| 27/05/2024 |
2.06
|
693,900 | 2.06 | 2.07 | 2.02 | 0 | 0 | 0 |
| 24/05/2024 |
2.05
|
2,160,900 | 2.06 | 2.11 | 2.01 | 0 | 7,500 | -0.0 |
| 23/05/2024 |
2.06
|
664,000 | 2.09 | 2.09 | 2.03 | 100 | 10,900 | -0.0 |
| 22/05/2024 |
2.09
|
1,088,100 | 2.11 | 2.12 | 2.08 | 25,000 | 1,400 | 0.0 |
| 21/05/2024 |
2.10
|
2,393,700 | 2.06 | 2.13 | 2.05 | 51,600 | 33,100 | 0.0 |
| 20/05/2024 |
2.06
|
952,800 | 2.07 | 2.08 | 2.04 | 5,200 | 166,900 | -0.3 |
| 17/05/2024 |
2.06
|
1,039,600 | 2.07 | 2.07 | 2.03 | 18,900 | 95,800 | -0.2 |
| 16/05/2024 |
2.05
|
1,196,400 | 2.05 | 2.07 | 2.03 | 700 | 113,700 | -0.2 |
| 15/05/2024 |
2.05
|
1,397,400 | 2.04 | 2.08 | 2.02 | 225,700 | 7,900 | 0.4 |
| 14/05/2024 |
2.04
|
1,120,300 | 2.08 | 2.09 | 2.04 | 0 | 264,700 | -0.5 |
| 13/05/2024 |
2.08
|
3,122,600 | 1.98 | 2.09 | 1.98 | 336,400 | 30,700 | 0.6 |
| 10/05/2024 |
1.98
|
1,509,900 | 1.98 | 2.02 | 1.97 | 0 | 1,500 | -0.0 |
| 09/05/2024 |
1.99
|
1,151,600 | 2.01 | 2.01 | 1.99 | 133,400 | 24,200 | 0.2 |
| 08/05/2024 |
2
|
997,100 | 1.98 | 2.01 | 1.96 | 35,700 | 5,700 | 0.1 |
| 07/05/2024 |
2.01
|
1,408,000 | 2.02 | 2.02 | 2 | 63,200 | 1,800 | 0.1 |
| 06/05/2024 |
2.01
|
1,286,000 | 2 | 2.04 | 2 | 22,600 | 17,200 | 0.0 |
| 03/05/2024 |
2.01
|
1,778,200 | 2.05 | 2.05 | 2.01 | 143,000 | 97,000 | 0.1 |
| 02/05/2024 |
1.97
|
1,601,400 | 1.97 | 1.97 | 1.97 | 0 | 100 | -0.0 |
| 26/04/2024 |
1.85
|
527,700 | 1.85 | 1.88 | 1.85 | 100 | 15,200 | -0.0 |
| 25/04/2024 |
1.85
|
510,400 | 1.89 | 1.89 | 1.85 | 0 | 26,200 | -0.0 |
| 24/04/2024 |
1.89
|
1,203,800 | 1.85 | 1.91 | 1.84 | 133,400 | 2,300 | 0.2 |
| 23/04/2024 |
1.85
|
794,500 | 1.87 | 1.90 | 1.84 | 100 | 15,000 | -0.0 |