| 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) |
-0.36 | -12.41% | 9,526,100 | 1,900 | 0.0 |
2.30
2.90
2.54
|
|
2 tháng
(2024-07-18) |
-1.32 | -34.20% | 30,848,500 | 2,200 | 0.0 |
2.20
3.86
2.54
|
|
3 tháng
(2024-06-18) |
-2.81 | -52.52% | 36,546,100 | -50,400 | -0.3 |
2.20
5.41
2.54
|
|
6 tháng
(2024-03-20) |
-5.51 | -68.45% | 77,758,500 | 68,600 | 0.4 |
2.20
8.05
2.54
|
|
12 tháng
(2023-09-22) |
-6.55 | -72.06% | 213,842,800 | 77,483 | 0.7 |
2.20
12.05
2.54
|
|
24 tháng
(2022-09-27) |
-5.76 | -69.40% | 234,146,300 | 48,367 | 1.5 |
2.20
12.05
2.54
|
|
36 tháng
(2021-10-04) |
-9.46 | -78.83% | 262,852,100 | 75,958 | 2.3 |
2.20
19.15
2.54
|
|
60 tháng
(2019-10-14) |
-4.15 | -62.05% | 273,493,810 | -33,612 | 0.9 |
2.20
19.15
2.54
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
2.54
|
693,900 | 2.55 | 2.64 | 2.50 | 0 | 0 | 0 |
| 13/09/2024 |
2.49
|
420,400 | 2.33 | 2.49 | 2.30 | 0 | 100 | -0.0 |
| 12/09/2024 |
2.33
|
252,700 | 2.30 | 2.33 | 2.30 | 0 | 0 | 0 |
| 11/09/2024 |
2.30
|
116,100 | 2.25 | 2.35 | 2.25 | 0 | 0 | 0 |
| 10/09/2024 |
2.33
|
502,400 | 2.33 | 2.39 | 2.27 | 0 | 0 | 0 |
| 09/09/2024 |
2.33
|
495,800 | 2.43 | 2.43 | 2.30 | 0 | 0 | 0 |
| 06/09/2024 |
2.43
|
221,000 | 2.33 | 2.44 | 2.33 | 0 | 0 | 0 |
| 05/09/2024 |
2.41
|
306,500 | 2.56 | 2.56 | 2.39 | 0 | 0 | 0 |
| 04/09/2024 |
2.45
|
293,400 | 2.49 | 2.49 | 2.40 | 0 | 0 | 0 |
| 30/08/2024 |
2.47
|
203,900 | 2.48 | 2.51 | 2.47 | 0 | 0 | 0 |
| 29/08/2024 |
2.48
|
283,500 | 2.48 | 2.50 | 2.46 | 0 | 0 | 0 |
| 28/08/2024 |
2.48
|
605,900 | 2.50 | 2.53 | 2.45 | 0 | 0 | 0 |
| 27/08/2024 |
2.52
|
554,900 | 2.51 | 2.55 | 2.47 | 200 | 0 | 0.0 |
| 26/08/2024 |
2.51
|
710,100 | 2.57 | 2.60 | 2.46 | 0 | 500 | -0.0 |
| 23/08/2024 |
2.56
|
1,215,000 | 2.70 | 2.71 | 2.56 | 0 | 2,800 | -0.0 |
| 22/08/2024 |
2.75
|
323,500 | 2.81 | 2.81 | 2.71 | 1,600 | 0 | 0.0 |
| 21/08/2024 |
2.73
|
793,900 | 2.68 | 2.78 | 2.63 | 500 | 0 | 0.0 |
| 20/08/2024 |
2.75
|
946,400 | 2.90 | 2.95 | 2.74 | 2,300 | 0 | 0.0 |
| 19/08/2024 |
2.90
|
586,800 | 2.95 | 2.95 | 2.77 | 700 | 0 | 0.0 |
| 16/08/2024 |
2.94
|
2,819,900 | 2.99 | 2.99 | 2.82 | 600 | 0 | 0.0 |
| 15/08/2024 |
2.80
|
332,900 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
| 14/08/2024 |
2.62
|
238,100 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 |
| 13/08/2024 |
2.45
|
467,700 | 2.30 | 2.45 | 2.30 | 0 | 0 | 0 |
| 12/08/2024 |
2.29
|
498,600 | 2.23 | 2.29 | 2.22 | 0 | 0 | 0 |
| 09/08/2024 |
2.21
|
301,500 | 2.23 | 2.25 | 2.19 | 0 | 0 | 0 |
| 08/08/2024 |
2.20
|
432,200 | 2.24 | 2.29 | 2.20 | 0 | 0 | 0 |
| 07/08/2024 |
2.25
|
432,400 | 2.26 | 2.35 | 2.17 | 0 | 5,000 | -0.0 |
| 06/08/2024 |
2.25
|
746,800 | 2.22 | 2.26 | 2.10 | 0 | 0 | 0 |
| 05/08/2024 |
2.25
|
1,237,300 | 2.40 | 2.42 | 2.25 | 0 | 0 | 0 |
| 02/08/2024 |
2.41
|
845,500 | 2.45 | 2.60 | 2.38 | 0 | 0 | 0 |
| 01/08/2024 |
2.44
|
2,251,000 | 2.55 | 2.55 | 2.39 | 200 | 0 | 0.0 |
| 31/07/2024 |
2.39
|
2,841,000 | 2.10 | 2.39 | 2.10 | 200 | 0 | 0.0 |
| 30/07/2024 |
2.24
|
576,500 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
| 29/07/2024 |
2.40
|
1,941,600 | 2.50 | 2.57 | 2.40 | 0 | 0 | 0 |
| 26/07/2024 |
2.57
|
1,044,100 | 2.60 | 2.78 | 2.57 | 0 | 0 | 0 |
| 25/07/2024 |
2.76
|
909,700 | 2.97 | 2.97 | 2.76 | 100 | 0 | 0.0 |
| 24/07/2024 |
2.96
|
1,491,500 | 2.95 | 3.14 | 2.93 | 200 | 0 | 0.0 |
| 23/07/2024 |
3.14
|
630,700 | 3.37 | 3.37 | 3.14 | 0 | 0 | 0 |
| 22/07/2024 |
3.37
|
734,900 | 3.60 | 3.76 | 3.37 | 5,000 | 0 | 0.0 |
| 19/07/2024 |
3.62
|
359,000 | 3.84 | 3.84 | 3.60 | 0 | 0 | 0 |
| 18/07/2024 |
3.86
|
189,500 | 3.95 | 3.97 | 3.77 | 0 | 1,000 | -0.0 |
| 17/07/2024 |
3.97
|
451,000 | 4.06 | 4.09 | 3.93 | 0 | 0 | 0 |
| 16/07/2024 |
4.09
|
752,000 | 4.40 | 4.40 | 4.01 | 0 | 0 | 0 |
| 15/07/2024 |
4.25
|
261,700 | 4.70 | 4.70 | 4.25 | 0 | 0 | 0 |
| 12/07/2024 |
4.54
|
387,200 | 4.75 | 4.75 | 4.45 | 1,000 | 0 | 0.0 |
| 11/07/2024 |
4.52
|
279,800 | 4.86 | 4.90 | 4.52 | 0 | 0 | 0 |
| 10/07/2024 |
4.86
|
89,800 | 4.84 | 4.98 | 4.79 | 0 | 2,400 | -0.0 |
| 09/07/2024 |
4.82
|
457,200 | 4.73 | 4.85 | 4.73 | 0 | 0 | 0 |
| 08/07/2024 |
4.91
|
84,000 | 4.97 | 4.97 | 4.90 | 0 | 0 | 0 |
| 05/07/2024 |
4.97
|
83,200 | 4.90 | 5 | 4.90 | 1,600 | 100 | 0.0 |
| 04/07/2024 |
5
|
46,000 | 4.92 | 5 | 4.92 | 800 | 0 | 0.0 |
| 03/07/2024 |
4.93
|
112,400 | 5.02 | 5.03 | 4.85 | 100 | 0 | 0.0 |
| 02/07/2024 |
5.02
|
63,800 | 4.95 | 5.02 | 4.93 | 100 | 0 | 0.0 |
| 01/07/2024 |
4.91
|
673,300 | 5.15 | 5.20 | 4.79 | 0 | 0 | 0 |
| 28/06/2024 |
5.15
|
233,700 | 5.41 | 5.41 | 5.15 | 0 | 3,700 | -0.0 |
| 27/06/2024 |
5.07
|
161,200 | 5.18 | 5.22 | 5.05 | 0 | 28,400 | -0.1 |
| 26/06/2024 |
5.18
|
312,300 | 5.21 | 5.24 | 5.13 | 0 | 0 | 0 |
| 25/06/2024 |
5.28
|
118,300 | 5.20 | 5.35 | 5.13 | 0 | 2,600 | -0.0 |
| 24/06/2024 |
5.20
|
229,500 | 5.25 | 5.37 | 5.20 | 3,300 | 2,500 | 0.0 |
| 21/06/2024 |
5.37
|
330,100 | 5.27 | 5.40 | 5.20 | 28,800 | 800 | 0.1 |
| 20/06/2024 |
5.36
|
241,900 | 5.40 | 5.43 | 5.25 | 0 | 6,500 | -0.0 |
| 19/06/2024 |
5.41
|
220,900 | 5.36 | 5.50 | 5.25 | 1,600 | 38,700 | -0.2 |
| 18/06/2024 |
5.35
|
108,300 | 5.32 | 5.46 | 5.30 | 4,500 | 8,700 | -0.0 |
| 17/06/2024 |
5.30
|
419,200 | 5.42 | 5.42 | 5.29 | 0 | 37,300 | -0.2 |
| 14/06/2024 |
5.40
|
2,178,200 | 5.42 | 5.68 | 5.40 | 2,400 | 19,500 | -0.1 |
| 13/06/2024 |
5.65
|
1,555,500 | 5.69 | 5.78 | 5.56 | 0 | 0 | 0 |
| 12/06/2024 |
5.69
|
2,078,900 | 5.16 | 5.69 | 5.16 | 32,400 | 0 | 0.2 |
| 11/06/2024 |
5.33
|
360,200 | 5.49 | 5.49 | 5.32 | 13,200 | 7,100 | 0.0 |
| 10/06/2024 |
5.47
|
273,900 | 5.53 | 5.63 | 5.45 | 0 | 2,200 | -0.0 |
| 07/06/2024 |
5.53
|
405,300 | 5.70 | 5.74 | 5.48 | 700 | 11,200 | -0.1 |
| 06/06/2024 |
5.75
|
1,092,400 | 5.98 | 5.98 | 5.69 | 5,700 | 5,600 | 0.0 |
| 05/06/2024 |
5.59
|
1,403,100 | 5.21 | 5.59 | 5.21 | 0 | 1,400 | -0.0 |
| 04/06/2024 |
5.23
|
181,100 | 5.30 | 5.30 | 5.16 | 200 | 7,600 | -0.0 |
| 03/06/2024 |
5.30
|
107,000 | 5.39 | 5.39 | 5.28 | 0 | 2,300 | -0.0 |
| 31/05/2024 |
5.31
|
136,800 | 5.29 | 5.39 | 5.26 | 300 | 4,000 | -0.0 |
| 30/05/2024 |
5.25
|
166,300 | 5.15 | 5.25 | 5.14 | 700 | 0 | 0.0 |
| 29/05/2024 |
5.14
|
153,100 | 5.14 | 5.17 | 5.12 | 600 | 1,500 | -0.0 |
| 28/05/2024 |
5.14
|
69,700 | 5.12 | 5.20 | 5.12 | 0 | 4,700 | -0.0 |
| 27/05/2024 |
5.12
|
173,000 | 5.16 | 5.30 | 5.11 | 400 | 1,700 | -0.0 |
| 24/05/2024 |
5.16
|
287,100 | 5.25 | 5.37 | 5.10 | 1,300 | 8,300 | -0.0 |
| 23/05/2024 |
5.37
|
194,300 | 5.33 | 5.37 | 5.26 | 5,000 | 1,200 | 0.0 |
| 22/05/2024 |
5.33
|
311,000 | 5.40 | 5.47 | 5.28 | 0 | 14,100 | -0.1 |
| 21/05/2024 |
5.40
|
155,300 | 5.47 | 5.59 | 5.38 | 0 | 7,400 | -0.0 |
| 20/05/2024 |
5.47
|
309,600 | 5.35 | 5.66 | 5.35 | 6,000 | 8,200 | -0.0 |
| 17/05/2024 |
5.35
|
251,600 | 5.53 | 5.53 | 5.31 | 0 | 4,800 | -0.0 |
| 16/05/2024 |
5.53
|
184,800 | 5.64 | 5.64 | 5.43 | 5,200 | 0 | 0.0 |
| 15/05/2024 |
5.56
|
266,700 | 5.68 | 5.69 | 5.53 | 0 | 0 | 0 |
| 14/05/2024 |
5.69
|
254,400 | 5.70 | 5.80 | 5.55 | 10,300 | 0 | 0.1 |
| 13/05/2024 |
5.55
|
480,400 | 5.19 | 5.55 | 5.16 | 17,200 | 0 | 0.1 |
| 10/05/2024 |
5.19
|
299,700 | 5.29 | 5.40 | 5.10 | 1,000 | 7,300 | -0.0 |
| 09/05/2024 |
5.29
|
319,200 | 5.26 | 5.50 | 5.16 | 11,000 | 14,000 | -0.0 |
| 08/05/2024 |
5.50
|
497,200 | 5.50 | 5.62 | 5.32 | 18,100 | 5,000 | 0.1 |
| 07/05/2024 |
5.29
|
1,405,600 | 5.05 | 5.29 | 5.04 | 3,200 | 3,300 | -0.0 |
| 06/05/2024 |
4.95
|
1,485,700 | 4.95 | 4.95 | 4.81 | 34,600 | 11,200 | 0.1 |
| 03/05/2024 |
4.63
|
493,700 | 4.59 | 4.65 | 4.48 | 15,000 | 9,800 | 0.0 |
| 02/05/2024 |
4.50
|
1,053,300 | 4.27 | 4.69 | 4.27 | 6,100 | 49,800 | -0.2 |
| 26/04/2024 |
4.58
|
344,100 | 4.60 | 4.67 | 4.58 | 20,200 | 9,300 | 0.1 |
| 25/04/2024 |
4.61
|
209,200 | 4.69 | 4.81 | 4.46 | 4,900 | 32,400 | -0.1 |
| 24/04/2024 |
4.73
|
187,900 | 4.70 | 4.83 | 4.70 | 79,600 | 0 | 0.4 |
| 23/04/2024 |
4.68
|
169,500 | 4.85 | 4.87 | 4.61 | 23,000 | 9,400 | 0.1 |