| 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) |
-0.02 | -0.74% | 758,200 | 6,000 | 0.0 |
2.66
2.79
2.69
|
|
2 tháng
(2024-07-18) |
-0.34 | -11.22% | 2,305,100 | 5,000 | 0.0 |
2.58
3.03
2.69
|
|
3 tháng
(2024-06-18) |
-0.47 | -14.87% | 7,846,100 | 9,000 | 0.0 |
2.58
3.52
2.69
|
|
6 tháng
(2024-03-20) |
-0.22 | -7.56% | 23,384,400 | 9,100 | 0.0 |
2.58
3.52
2.69
|
|
12 tháng
(2023-09-22) |
-0.79 | -22.70% | 33,418,500 | 2,600 | -0.0 |
2.58
3.52
2.69
|
|
24 tháng
(2022-09-27) |
-2.54 | -48.57% | 92,058,100 | -79,406 | -0.2 |
2.04
5.23
2.69
|
|
36 tháng
(2021-10-04) |
-4.33 | -61.68% | 301,586,100 | -792,511 | -5.6 |
2.04
15
2.69
|
|
60 tháng
(2019-10-14) |
0.38 | 16.30% | 541,350,580 | -955,001 | -3.3 |
1.74
15
2.69
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
2.69
|
16,400 | 2.66 | 2.70 | 2.66 | 0 | 0 | 0 |
| 13/09/2024 |
2.66
|
15,000 | 2.79 | 2.79 | 2.65 | 0 | 0 | 0 |
| 12/09/2024 |
2.73
|
49,100 | 2.70 | 2.73 | 2.64 | 0 | 0 | 0 |
| 11/09/2024 |
2.67
|
52,100 | 2.74 | 2.74 | 2.63 | 0 | 0 | 0 |
| 10/09/2024 |
2.67
|
27,800 | 2.73 | 2.73 | 2.67 | 0 | 0 | 0 |
| 09/09/2024 |
2.73
|
33,900 | 2.73 | 2.75 | 2.60 | 0 | 0 | 0 |
| 06/09/2024 |
2.73
|
38,400 | 2.70 | 2.75 | 2.70 | 3,000 | 0 | 0.0 |
| 05/09/2024 |
2.75
|
37,400 | 2.72 | 2.77 | 2.72 | 3,000 | 0 | 0.0 |
| 04/09/2024 |
2.77
|
68,900 | 2.72 | 2.77 | 2.58 | 0 | 0 | 0 |
| 30/08/2024 |
2.72
|
24,900 | 2.71 | 2.72 | 2.66 | 0 | 0 | 0 |
| 29/08/2024 |
2.72
|
71,100 | 2.69 | 2.74 | 2.61 | 0 | 0 | 0 |
| 28/08/2024 |
2.69
|
41,400 | 2.79 | 2.79 | 2.69 | 0 | 0 | 0 |
| 27/08/2024 |
2.70
|
33,900 | 2.74 | 2.74 | 2.70 | 0 | 0 | 0 |
| 26/08/2024 |
2.74
|
58,300 | 2.75 | 2.80 | 2.71 | 0 | 0 | 0 |
| 23/08/2024 |
2.75
|
24,100 | 2.76 | 2.79 | 2.70 | 0 | 0 | 0 |
| 22/08/2024 |
2.79
|
15,000 | 2.79 | 2.80 | 2.74 | 0 | 0 | 0 |
| 21/08/2024 |
2.74
|
30,500 | 2.74 | 2.80 | 2.68 | 0 | 0 | 0 |
| 20/08/2024 |
2.74
|
28,400 | 2.75 | 2.75 | 2.71 | 0 | 0 | 0 |
| 19/08/2024 |
2.71
|
91,600 | 2.74 | 2.84 | 2.71 | 0 | 0 | 0 |
| 16/08/2024 |
2.74
|
99,700 | 2.71 | 2.78 | 2.70 | 0 | 0 | 0 |
| 15/08/2024 |
2.71
|
40,100 | 2.74 | 2.74 | 2.59 | 0 | 0 | 0 |
| 14/08/2024 |
2.71
|
77,900 | 2.72 | 2.72 | 2.68 | 0 | 0 | 0 |
| 13/08/2024 |
2.70
|
8,500 | 2.65 | 2.72 | 2.65 | 0 | 0 | 0 |
| 12/08/2024 |
2.70
|
72,300 | 2.69 | 2.70 | 2.65 | 0 | 0 | 0 |
| 09/08/2024 |
2.69
|
42,600 | 2.71 | 2.72 | 2.66 | 0 | 0 | 0 |
| 08/08/2024 |
2.72
|
41,900 | 2.70 | 2.73 | 2.70 | 0 | 0 | 0 |
| 07/08/2024 |
2.70
|
29,600 | 2.74 | 2.74 | 2.64 | 0 | 0 | 0 |
| 06/08/2024 |
2.70
|
84,100 | 2.76 | 2.76 | 2.55 | 0 | 0 | 0 |
| 05/08/2024 |
2.58
|
273,900 | 2.68 | 2.70 | 2.55 | 0 | 0 | 0 |
| 02/08/2024 |
2.70
|
70,400 | 2.69 | 2.70 | 2.58 | 0 | 0 | 0 |
| 01/08/2024 |
2.69
|
163,800 | 2.90 | 2.90 | 2.65 | 0 | 0 | 0 |
| 31/07/2024 |
2.79
|
157,000 | 2.84 | 2.87 | 2.78 | 0 | 0 | 0 |
| 30/07/2024 |
2.88
|
26,900 | 2.91 | 2.91 | 2.84 | 0 | 0 | 0 |
| 29/07/2024 |
2.91
|
11,100 | 2.92 | 2.95 | 2.85 | 0 | 0 | 0 |
| 26/07/2024 |
2.92
|
74,100 | 2.94 | 2.94 | 2.88 | 0 | 0 | 0 |
| 25/07/2024 |
2.90
|
18,400 | 2.94 | 2.94 | 2.90 | 0 | 0 | 0 |
| 24/07/2024 |
2.93
|
65,500 | 2.93 | 2.93 | 2.78 | 0 | 0 | 0 |
| 23/07/2024 |
2.93
|
24,100 | 2.94 | 2.95 | 2.92 | 0 | 0 | 0 |
| 22/07/2024 |
2.94
|
86,800 | 2.98 | 2.98 | 2.90 | 0 | 1,000 | -0.0 |
| 19/07/2024 |
2.98
|
39,900 | 3.04 | 3.05 | 2.97 | 0 | 0 | 0 |
| 18/07/2024 |
3.03
|
38,300 | 3.02 | 3.03 | 2.98 | 0 | 0 | 0 |
| 17/07/2024 |
3.02
|
140,400 | 3.07 | 3.07 | 2.95 | 0 | 0 | 0 |
| 16/07/2024 |
3.02
|
112,100 | 3.01 | 3.08 | 3.01 | 0 | 0 | 0 |
| 15/07/2024 |
3.04
|
53,500 | 3.03 | 3.08 | 3 | 0 | 0 | 0 |
| 12/07/2024 |
3.04
|
119,400 | 3.04 | 3.08 | 3.01 | 0 | 0 | 0 |
| 11/07/2024 |
3.05
|
67,600 | 3.03 | 3.06 | 3 | 0 | 0 | 0 |
| 10/07/2024 |
3.04
|
150,200 | 3.05 | 3.05 | 2.99 | 1,000 | 0 | 0.0 |
| 09/07/2024 |
3.01
|
293,100 | 3.07 | 3.07 | 3 | 0 | 0 | 0 |
| 08/07/2024 |
3.08
|
51,000 | 3.06 | 3.10 | 3.02 | 0 | 0 | 0 |
| 05/07/2024 |
3.06
|
112,800 | 3.09 | 3.09 | 3 | 0 | 0 | 0 |
| 04/07/2024 |
3.09
|
143,600 | 3.10 | 3.10 | 3.01 | 0 | 0 | 0 |
| 03/07/2024 |
3.10
|
58,600 | 3 | 3.10 | 3 | 0 | 1,000 | -0.0 |
| 02/07/2024 |
3
|
955,100 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 01/07/2024 |
3.12
|
285,600 | 3.44 | 3.44 | 3.09 | 0 | 0 | 0 |
| 28/06/2024 |
3.28
|
719,800 | 3.30 | 3.55 | 3.28 | 0 | 0 | 0 |
| 27/06/2024 |
3.52
|
1,078,900 | 3.50 | 3.52 | 3.28 | 4,000 | 0 | 0.0 |
| 26/06/2024 |
3.29
|
271,400 | 3.10 | 3.29 | 3.08 | 0 | 0 | 0 |
| 25/06/2024 |
3.08
|
291,400 | 3.13 | 3.13 | 3.06 | 0 | 0 | 0 |
| 24/06/2024 |
3.13
|
184,900 | 3.13 | 3.14 | 3.06 | 0 | 0 | 0 |
| 21/06/2024 |
3.13
|
157,600 | 3.10 | 3.14 | 3.09 | 0 | 0 | 0 |
| 20/06/2024 |
3.13
|
89,700 | 3.11 | 3.15 | 3.09 | 0 | 0 | 0 |
| 19/06/2024 |
3.14
|
122,900 | 3.15 | 3.16 | 3.09 | 0 | 0 | 0 |
| 18/06/2024 |
3.16
|
81,400 | 3.15 | 3.19 | 3.13 | 0 | 0 | 0 |
| 17/06/2024 |
3.13
|
54,400 | 3.16 | 3.19 | 3.12 | 0 | 0 | 0 |
| 14/06/2024 |
3.16
|
182,800 | 3.22 | 3.25 | 3.16 | 0 | 0 | 0 |
| 13/06/2024 |
3.22
|
202,300 | 3.27 | 3.27 | 3.18 | 0 | 0 | 0 |
| 12/06/2024 |
3.24
|
113,000 | 3.23 | 3.28 | 3.20 | 0 | 0 | 0 |
| 11/06/2024 |
3.27
|
145,200 | 3.30 | 3.30 | 3.24 | 0 | 100 | -0.0 |
| 10/06/2024 |
3.29
|
198,500 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 07/06/2024 |
3.20
|
166,000 | 3.22 | 3.26 | 3.20 | 0 | 0 | 0 |
| 06/06/2024 |
3.21
|
501,400 | 3.25 | 3.26 | 3.18 | 0 | 0 | 0 |
| 05/06/2024 |
3.25
|
111,500 | 3.27 | 3.29 | 3.21 | 0 | 0 | 0 |
| 04/06/2024 |
3.27
|
82,600 | 3.20 | 3.27 | 3.20 | 0 | 0 | 0 |
| 03/06/2024 |
3.25
|
209,800 | 3.19 | 3.31 | 3.19 | 0 | 10,000 | -0.0 |
| 31/05/2024 |
3.19
|
211,700 | 3.23 | 3.30 | 3.15 | 0 | 0 | 0 |
| 30/05/2024 |
3.20
|
311,400 | 3.29 | 3.29 | 3.17 | 0 | 0 | 0 |
| 29/05/2024 |
3.32
|
373,800 | 3.30 | 3.40 | 3.23 | 0 | 0 | 0 |
| 28/05/2024 |
3.30
|
338,800 | 3.13 | 3.30 | 3.13 | 0 | 0 | 0 |
| 27/05/2024 |
3.18
|
177,300 | 3.19 | 3.20 | 3.12 | 0 | 0 | 0 |
| 24/05/2024 |
3.19
|
280,600 | 3.13 | 3.20 | 3.11 | 0 | 0 | 0 |
| 23/05/2024 |
3.18
|
227,100 | 3.28 | 3.28 | 3.10 | 0 | 0 | 0 |
| 22/05/2024 |
3.21
|
284,700 | 3.37 | 3.45 | 3.19 | 0 | 0 | 0 |
| 21/05/2024 |
3.29
|
760,000 | 3.09 | 3.29 | 3.09 | 0 | 0 | 0 |
| 20/05/2024 |
3.08
|
272,100 | 3.15 | 3.16 | 3.07 | 0 | 4,000 | -0.0 |
| 17/05/2024 |
3.15
|
153,700 | 3.19 | 3.19 | 3.08 | 0 | 0 | 0 |
| 16/05/2024 |
3.12
|
129,500 | 3.21 | 3.21 | 3.10 | 0 | 0 | 0 |
| 15/05/2024 |
3.16
|
162,400 | 3.11 | 3.20 | 3.11 | 0 | 0 | 0 |
| 14/05/2024 |
3.18
|
252,500 | 3.25 | 3.28 | 3.11 | 0 | 0 | 0 |
| 13/05/2024 |
3.24
|
382,000 | 3.15 | 3.25 | 3.11 | 0 | 1,000 | -0.0 |
| 10/05/2024 |
3.15
|
202,200 | 3.24 | 3.27 | 3.11 | 0 | 0 | 0 |
| 09/05/2024 |
3.21
|
304,000 | 3.20 | 3.23 | 3.11 | 0 | 0 | 0 |
| 08/05/2024 |
3.16
|
596,300 | 3.05 | 3.20 | 3.01 | 0 | 0 | 0 |
| 07/05/2024 |
3.22
|
518,500 | 3.40 | 3.45 | 3.18 | 0 | 200 | -0.0 |
| 06/05/2024 |
3.40
|
582,100 | 3.49 | 3.49 | 3.36 | 0 | 0 | 0 |
| 03/05/2024 |
3.50
|
623,700 | 3.57 | 3.57 | 3.38 | 5,500 | 10,000 | -0.0 |
| 02/05/2024 |
3.38
|
1,087,300 | 3.27 | 3.38 | 3.23 | 0 | 0 | 0 |
| 26/04/2024 |
3.16
|
921,100 | 3.10 | 3.28 | 3.08 | 0 | 20,000 | -0.1 |
| 25/04/2024 |
3.07
|
1,286,600 | 2.97 | 3.07 | 2.88 | 60,200 | 20,000 | 0.1 |
| 24/04/2024 |
2.87
|
244,400 | 2.69 | 2.87 | 2.65 | 0 | 0 | 0 |
| 23/04/2024 |
2.69
|
30,200 | 2.80 | 2.80 | 2.68 | 0 | 0 | 0 |