Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-30) |
-0.50 | -20.83% | 11,819,200 | 1,894 | 0.0 |
1.60
2.40
1.90
|
2 tháng
(2024-08-29) |
-0.60 | -24% | 31,754,200 | 2,294 | -0.0 |
1.60
2.70
1.90
|
3 tháng
(2024-07-30) |
-4.70 | -71.21% | 45,763,500 | 2,294 | -0.0 |
1.60
6.60
1.90
|
6 tháng
(2024-05-02) |
-8.60 | -81.90% | 48,007,212 | 2,294 | -0.0 |
1.60
11.20
1.90
|
12 tháng
(2023-11-03) |
-8 | -80.81% | 48,761,559 | 2,294 | -0.0 |
1.60
11.70
1.90
|
24 tháng
(2022-11-08) |
-12.90 | -87.16% | 54,062,898 | 2,294 | -0.0 |
1.60
16.60
1.90
|
36 tháng
(2021-11-15) |
-25.80 | -93.14% | 56,412,101 | 2,294 | -0.0 |
1.60
32.50
1.90
|
60 tháng
(2021-07-08) |
-18.90 | -90.87% | 56,824,832 | 2,294 | -0.0 |
1.60
32.50
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/10/2024 |
Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 123 0 |
280,100 | Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 126 0 |
Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 127 0 |
Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 128 0 |
0 | 0 | 0 |
10/10/2024 |
2.20
|
323,700 | 2.20 | 2.20 | 2 | 0 | 0 | 0 |
09/10/2024 |
2.20
|
509,000 | 2.20 | 2.20 | 2 | 500 | 0 | 0.0 |
08/10/2024 |
2.20
|
266,900 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
07/10/2024 |
2.20
|
188,600 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
04/10/2024 |
2.20
|
833,600 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
03/10/2024 |
2.20
|
639,900 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
02/10/2024 |
2.40
|
509,700 | 2.40 | 2.40 | 2.30 | 400 | 0 | 0.0 |
01/10/2024 |
2.40
|
286,200 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
30/09/2024 |
2.40
|
802,000 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
27/09/2024 |
2.40
|
732,400 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
26/09/2024 |
2.50
|
1,183,800 | 2.50 | 2.60 | 2.40 | 0 | 4,500 | -0.0 |
25/09/2024 |
2.60
|
1,448,600 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
24/09/2024 |
2.50
|
790,700 | 2.40 | 2.50 | 2.30 | 400 | 0 | 0.0 |
23/09/2024 |
2.40
|
1,042,200 | 2.40 | 2.50 | 2.20 | 0 | 0 | 0 |
20/09/2024 |
2.30
|
1,403,000 | 2.60 | 2.60 | 2.30 | 2,700 | 91,500 | -0.2 |
19/09/2024 |
2.60
|
1,338,500 | 2.70 | 3 | 2.40 | 1,000 | 0 | 0.0 |
18/09/2024 |
2.70
|
4,560,300 | 2.70 | 2.70 | 2.60 | 800 | 0 | 0.0 |
17/09/2024 |
2.50
|
2,238,600 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
16/09/2024 |
2.40
|
721,200 | 2.30 | 2.40 | 2.10 | 0 | 0 | 0 |
13/09/2024 |
2.30
|
506,800 | 2.40 | 2.50 | 2.20 | 0 | 0 | 0 |
12/09/2024 |
2.40
|
1,573,100 | 2.20 | 2.40 | 2.10 | 91,500 | 0 | 0.2 |
11/09/2024 |
2.20
|
179,100 | 2.30 | 2.30 | 2 | 0 | 0 | 0 |
10/09/2024 |
2.20
|
347,100 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
09/09/2024 |
2.30
|
231,000 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
06/09/2024 |
2.40
|
352,300 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
05/09/2024 |
2.40
|
486,800 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
04/09/2024 |
2.50
|
284,300 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
30/08/2024 |
2.60
|
225,000 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
29/08/2024 |
2.50
|
290,200 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
28/08/2024 |
2.60
|
475,400 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
27/08/2024 |
2.60
|
408,800 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
26/08/2024 |
2.50
|
429,700 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
23/08/2024 |
2.60
|
501,600 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
22/08/2024 |
2.70
|
567,200 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
21/08/2024 |
2.70
|
1,321,400 | 2.90 | 2.90 | 2.60 | 0 | 0 | 0 |
20/08/2024 |
2.90
|
675,300 | 2.80 | 3.10 | 2.70 | 0 | 0 | 0 |
19/08/2024 |
2.80
|
2,834,200 | 2.50 | 2.80 | 2.50 | 0 | 0 | 0 |
16/08/2024 |
2.60
|
645,400 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
15/08/2024 |
2.60
|
895,000 | 2.80 | 2.90 | 2.60 | 0 | 0 | 0 |
14/08/2024 |
3
|
1,494,100 | 3.50 | 3.70 | 2.90 | 0 | 0 | 0 |
13/08/2024 |
3.30
|
996,200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
12/08/2024 |
3.50
|
2,018,900 | 2.70 | 3.50 | 2.70 | 0 | 0 | 0 |
09/08/2024 |
3.10
|
429,900 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
08/08/2024 |
3.60
|
7,500 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
07/08/2024 |
4.20
|
122,700 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
06/08/2024 |
4.90
|
3,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
05/08/2024 |
5.70
|
50,500 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
02/08/2024 |
6.30
|
21,100 | 6.30 | 8.20 | 6.30 | 0 | 0 | 0 |
01/08/2024 |
6.30
|
23,600 | 6.30 | 8.30 | 6.30 | 0 | 0 | 0 |
31/07/2024 |
6.40
|
47,200 | 7.70 | 8.40 | 6.40 | 0 | 0 | 0 |
30/07/2024 |
6.60
|
40,600 | 8.40 | 8.60 | 6.60 | 0 | 0 | 0 |
29/07/2024 |
6.80
|
49,500 | 8.90 | 9 | 6.80 | 0 | 0 | 0 |
26/07/2024 |
6.90
|
50,100 | 8.50 | 9.20 | 6.90 | 0 | 0 | 0 |
25/07/2024 |
7.30
|
204,900 | 7.30 | 8.40 | 7.30 | 0 | 0 | 0 |
24/07/2024 |
7.40
|
37,300 | 9 | 9.40 | 7.40 | 0 | 0 | 0 |
23/07/2024 |
7.10
|
37,800 | 9 | 9.20 | 7.10 | 0 | 0 | 0 |
22/07/2024 |
7.10
|
47,000 | 8.80 | 9.30 | 7.10 | 0 | 0 | 0 |
19/07/2024 |
7.60
|
24,000 | 7.60 | 10.10 | 7.60 | 0 | 0 | 0 |
18/07/2024 |
7.60
|
66,300 | 8 | 10.10 | 7.60 | 0 | 0 | 0 |
17/07/2024 |
8.10
|
47,500 | 10 | 10.80 | 8.10 | 0 | 0 | 0 |
16/07/2024 |
8.30
|
33,000 | 9.70 | 11 | 8.30 | 0 | 0 | 0 |
15/07/2024 |
8.50
|
52,600 | 10 | 11.30 | 8.50 | 0 | 0 | 0 |
12/07/2024 |
8.30
|
32,400 | 10.90 | 10.90 | 8.20 | 0 | 0 | 0 |
11/07/2024 |
8.50
|
41,200 | 9.90 | 10.70 | 8.10 | 0 | 0 | 0 |
10/07/2024 |
8.50
|
47,900 | 10.50 | 10.80 | 8.30 | 0 | 0 | 0 |
09/07/2024 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
08/07/2024 |
9
|
38,800 | 11.80 | 11.80 | 9 | 0 | 0 | 0 |
05/07/2024 |
8.70
|
35,400 | 11.30 | 11.30 | 8.70 | 0 | 0 | 0 |
04/07/2024 |
8.50
|
34,200 | 11.10 | 11.10 | 8.50 | 0 | 0 | 0 |
03/07/2024 |
8.40
|
22,100 | 8.80 | 10.30 | 8.20 | 0 | 0 | 0 |
02/07/2024 |
9.10
|
20,000 | 9 | 9.10 | 9 | 0 | 0 | 0 |
01/07/2024 |
8
|
23,000 | 7.50 | 9 | 7.50 | 0 | 0 | 0 |
28/06/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
27/06/2024 |
8.80
|
22,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
26/06/2024 |
8
|
43,100 | 9 | 9 | 8 | 0 | 0 | 0 |
25/06/2024 |
8
|
42,500 | 9.50 | 9.50 | 8 | 0 | 0 | 0 |
24/06/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
21/06/2024 |
8.50
|
121,900 | 8.10 | 8.50 | 8 | 0 | 0 | 0 |
20/06/2024 |
8
|
20,900 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
19/06/2024 |
8.10
|
21,400 | 8.90 | 8.90 | 8.10 | 0 | 0 | 0 |
18/06/2024 |
8
|
21,400 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
17/06/2024 |
8.40
|
258,000 | 9.20 | 9.20 | 8.40 | 0 | 0 | 0 |
14/06/2024 |
8.30
|
15,600 | 9.70 | 9.70 | 8.30 | 0 | 0 | 0 |
13/06/2024 |
8.40
|
12,300 | 9.50 | 9.50 | 8.40 | 0 | 0 | 0 |
12/06/2024 |
8.50
|
15,300 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
11/06/2024 |
9
|
30,100 | 9 | 9 | 9 | 0 | 0 | 0 |
10/06/2024 |
8.80
|
16,300 | 9.40 | 9.40 | 8.60 | 0 | 0 | 0 |
07/06/2024 |
8.70
|
76,500 | 8.70 | 10.10 | 8.60 | 0 | 0 | 0 |
06/06/2024 |
8.40
|
35,800 | 9 | 9 | 8.40 | 0 | 0 | 0 |
05/06/2024 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
04/06/2024 |
9
|
23,300 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
03/06/2024 |
9
|
62,400 | 9.10 | 9.10 | 8 | 0 | 0 | 0 |
31/05/2024 |
9
|
14,000 | 9.40 | 9.40 | 8.40 | 0 | 0 | 0 |
30/05/2024 |
9
|
19,400 | 11.90 | 11.90 | 9 | 0 | 0 | 0 |
29/05/2024 |
10.40
|
100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
28/05/2024 |
8.90
|
1,000 | 10.40 | 10.40 | 8.90 | 0 | 0 | 0 |
27/05/2024 |
9.10
|
10,000 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
24/05/2024 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
23/05/2024 |
9
|
15,200 | 10.40 | 10.40 | 9 | 0 | 0 | 0 |
22/05/2024 |
9.20
|
17,400 | 11.40 | 11.40 | 8.50 | 0 | 0 | 0 |