Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-11-27) |
0.16 | 8.25% | 19,253,200 | 50,500 | 0.1 |
1.88
2.13
2.13
|
2 tháng
(2024-10-28) |
0.20 | 10.53% | 48,475,500 | -36,000 | -0.1 |
1.80
2.13
2.13
|
3 tháng
(2024-09-30) |
0.22 | 11.70% | 66,750,200 | 9,200 | -0.1 |
1.77
2.13
2.13
|
6 tháng
(2024-07-01) |
0.13 | 6.60% | 138,691,400 | 250,900 | 0.5 |
1.62
2.13
2.13
|
12 tháng
(2024-01-02) |
-0.37 | -14.98% | 350,143,000 | 363,300 | 0.9 |
1.62
2.59
2.13
|
24 tháng
(2023-01-09) |
-0.09 | -4.11% | 1,099,673,500 | -433,043 | -1.3 |
1.62
3.50
2.13
|
36 tháng
(2022-01-12) |
-7.07 | -77.10% | 1,901,265,500 | 911,329 | 4.7 |
1.45
9.17
2.13
|
60 tháng
(2020-01-30) |
0.26 | 14.13% | 5,840,054,230 | -3,372,851 | -27.1 |
1.24
10.50
2.13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/12/2024 |
2.13
|
1,241,100 | 2.12 | 2.16 | 2.09 | 74,100 | 100 | 0.2 |
26/12/2024 |
2.10
|
2,203,300 | 2.04 | 2.17 | 2.02 | 76,800 | 126,500 | -0.1 |
25/12/2024 |
2.04
|
1,584,300 | 2.01 | 2.07 | 2.01 | 0 | 0 | 0 |
24/12/2024 |
2.01
|
1,223,800 | 2.04 | 2.04 | 1.95 | 100 | 0 | 0.0 |
23/12/2024 |
2.03
|
841,200 | 1.98 | 2.05 | 1.98 | 74,000 | 4,400 | 0.1 |
20/12/2024 |
1.97
|
1,942,300 | 1.94 | 2.02 | 1.94 | 0 | 10,000 | -0.0 |
19/12/2024 |
1.93
|
491,200 | 1.97 | 1.97 | 1.91 | 0 | 0 | 0 |
18/12/2024 |
1.97
|
1,019,600 | 1.95 | 1.97 | 1.95 | 0 | 0 | 0 |
17/12/2024 |
1.95
|
509,600 | 1.91 | 1.96 | 1.91 | 0 | 12,000 | -0.0 |
16/12/2024 |
1.91
|
304,300 | 1.94 | 1.94 | 1.90 | 0 | 300 | -0.0 |
13/12/2024 |
1.92
|
695,100 | 1.94 | 1.95 | 1.92 | 15,800 | 0 | 0.0 |
12/12/2024 |
1.94
|
695,700 | 1.92 | 1.95 | 1.92 | 0 | 3,500 | -0.0 |
11/12/2024 |
1.92
|
580,200 | 1.94 | 1.95 | 1.91 | 0 | 15,800 | -0.0 |
10/12/2024 |
1.90
|
1,565,200 | 1.94 | 1.97 | 1.90 | 1,900 | 11,900 | -0.0 |
09/12/2024 |
1.94
|
1,360,500 | 1.91 | 1.98 | 1.91 | 12,700 | 2,900 | 0.0 |
06/12/2024 |
1.91
|
445,800 | 1.91 | 1.92 | 1.90 | 0 | 0 | 0 |
05/12/2024 |
1.91
|
781,400 | 1.88 | 1.93 | 1.88 | 0 | 0 | 0 |
04/12/2024 |
1.90
|
650,900 | 1.88 | 1.94 | 1.88 | 7,500 | 24,900 | -0.0 |
03/12/2024 |
1.88
|
583,300 | 1.90 | 1.95 | 1.88 | 600 | 0 | 0.0 |
02/12/2024 |
1.91
|
232,400 | 1.90 | 1.95 | 1.90 | 0 | 600 | -0.0 |
29/11/2024 |
1.91
|
801,200 | 1.95 | 1.95 | 1.88 | 65,100 | 700 | 0.1 |
28/11/2024 |
1.95
|
405,300 | 1.94 | 1.97 | 1.94 | 8,300 | 2,500 | 0.0 |
27/11/2024 |
1.94
|
336,600 | 1.93 | 1.95 | 1.92 | 6,200 | 2,500 | 0.0 |
26/11/2024 |
1.94
|
222,200 | 1.96 | 1.96 | 1.93 | 0 | 1,400 | -0.0 |
25/11/2024 |
1.97
|
1,265,300 | 1.90 | 2 | 1.90 | 29,500 | 13,500 | 0.0 |
22/11/2024 |
1.90
|
848,200 | 1.87 | 1.95 | 1.87 | 1,200 | 66,800 | -0.1 |
21/11/2024 |
1.87
|
398,100 | 1.87 | 1.89 | 1.84 | 22,700 | 24,600 | -0.0 |
20/11/2024 |
1.84
|
555,700 | 1.82 | 1.88 | 1.82 | 19,300 | 12,600 | 0.0 |
19/11/2024 |
1.85
|
475,500 | 1.86 | 1.89 | 1.85 | 500 | 0 | 0.0 |
18/11/2024 |
1.86
|
847,400 | 1.80 | 1.89 | 1.80 | 49,800 | 0 | 0.1 |
15/11/2024 |
1.80
|
1,693,100 | 1.87 | 1.87 | 1.76 | 54,500 | 0 | 0.1 |
14/11/2024 |
1.87
|
1,077,500 | 1.90 | 1.95 | 1.86 | 100 | 0 | 0.0 |
13/11/2024 |
1.94
|
728,300 | 1.94 | 1.97 | 1.88 | 0 | 0 | 0 |
12/11/2024 |
1.94
|
929,600 | 2 | 2.02 | 1.94 | 0 | 100 | -0.0 |
11/11/2024 |
1.98
|
1,903,700 | 1.95 | 2.03 | 1.94 | 0 | 6,200 | -0.0 |
08/11/2024 |
1.95
|
1,947,500 | 1.93 | 2.02 | 1.93 | 0 | 95,500 | -0.2 |
07/11/2024 |
1.93
|
774,900 | 1.94 | 1.97 | 1.91 | 900 | 10,500 | -0.0 |
06/11/2024 |
1.93
|
1,498,700 | 1.91 | 1.97 | 1.89 | 0 | 0 | 0 |
05/11/2024 |
1.91
|
635,500 | 1.92 | 1.94 | 1.89 | 100 | 100 | 0 |
04/11/2024 |
1.94
|
914,300 | 1.85 | 1.97 | 1.85 | 15,300 | 500 | 0.0 |
01/11/2024 |
1.85
|
2,114,900 | 1.92 | 1.93 | 1.85 | 44,800 | 0 | 0.1 |
31/10/2024 |
1.93
|
1,374,300 | 2 | 2.03 | 1.90 | 52,200 | 0 | 0.1 |
30/10/2024 |
2.03
|
4,311,600 | 2.17 | 2.17 | 2.01 | 24,000 | 169,600 | -0.3 |
29/10/2024 |
2.03
|
3,822,700 | 2.03 | 2.03 | 2.03 | 0 | 300 | -0.0 |
28/10/2024 |
1.90
|
883,300 | 1.92 | 1.94 | 1.90 | 500 | 200 | 0.0 |
25/10/2024 |
1.90
|
811,700 | 1.85 | 1.90 | 1.84 | 7,100 | 600 | 0.0 |
24/10/2024 |
1.85
|
616,500 | 1.82 | 1.86 | 1.81 | 0 | 0 | 0 |
23/10/2024 |
1.83
|
558,300 | 1.84 | 1.84 | 1.81 | 1,900 | 2,000 | -0.0 |
22/10/2024 |
1.83
|
793,100 | 1.82 | 1.84 | 1.81 | 65,900 | 10,000 | 0.1 |
21/10/2024 |
1.81
|
300,500 | 1.80 | 1.82 | 1.79 | 300 | 0 | 0.0 |
18/10/2024 |
1.80
|
339,900 | 1.80 | 1.81 | 1.79 | 2,200 | 39,100 | -0.1 |
17/10/2024 |
1.80
|
327,400 | 1.80 | 1.80 | 1.77 | 23,600 | 0 | 0.0 |
16/10/2024 |
1.80
|
300,000 | 1.80 | 1.81 | 1.79 | 0 | 2,900 | -0.0 |
15/10/2024 |
1.80
|
770,900 | 1.81 | 1.84 | 1.78 | 0 | 1,000 | -0.0 |
14/10/2024 |
1.82
|
541,400 | 1.79 | 1.85 | 1.79 | 200 | 35,000 | -0.1 |
11/10/2024 |
1.82
|
814,300 | 1.83 | 1.83 | 1.79 | 0 | 0 | 0 |
10/10/2024 |
1.83
|
524,600 | 1.83 | 1.85 | 1.82 | 0 | 10,600 | -0.0 |
09/10/2024 |
1.82
|
562,300 | 1.80 | 1.83 | 1.80 | 300 | 3,600 | -0.0 |
08/10/2024 |
1.80
|
1,420,800 | 1.80 | 1.83 | 1.79 | 18,800 | 500 | 0.0 |
07/10/2024 |
1.77
|
843,000 | 1.75 | 1.79 | 1.75 | 31,300 | 0 | 0.1 |
04/10/2024 |
1.78
|
2,551,300 | 1.78 | 1.85 | 1.73 | 58,100 | 4,700 | 0.1 |
03/10/2024 |
1.85
|
1,339,900 | 1.99 | 1.99 | 1.83 | 39,700 | 36,200 | 0.0 |
02/10/2024 |
1.94
|
1,551,800 | 1.96 | 1.98 | 1.92 | 0 | 19,900 | -0.0 |
01/10/2024 |
1.96
|
1,736,700 | 1.93 | 2 | 1.92 | 0 | 4,800 | -0.0 |
30/09/2024 |
1.88
|
1,570,300 | 1.94 | 1.94 | 1.86 | 0 | 33,300 | -0.1 |
27/09/2024 |
1.82
|
1,210,600 | 1.83 | 1.85 | 1.81 | 0 | 0 | 0 |
26/09/2024 |
1.81
|
1,321,200 | 1.80 | 1.83 | 1.80 | 900 | 0 | 0.0 |
25/09/2024 |
1.79
|
1,350,100 | 1.78 | 1.84 | 1.78 | 29,800 | 2,300 | 0.0 |
24/09/2024 |
1.77
|
2,173,000 | 1.72 | 1.82 | 1.70 | 16,200 | 23,100 | -0.0 |
23/09/2024 |
1.72
|
1,024,400 | 1.70 | 1.73 | 1.70 | 300 | 0 | 0.0 |
20/09/2024 |
1.70
|
1,196,400 | 1.70 | 1.73 | 1.69 | 0 | 38,200 | -0.1 |
19/09/2024 |
1.70
|
1,186,600 | 1.68 | 1.74 | 1.68 | 0 | 0 | 0 |
18/09/2024 |
1.66
|
5,841,000 | 1.78 | 1.80 | 1.66 | 61,800 | 11,500 | 0.1 |
17/09/2024 |
1.78
|
760,200 | 1.77 | 1.84 | 1.74 | 59,800 | 200 | 0.1 |
16/09/2024 |
1.84
|
942,300 | 1.86 | 1.86 | 1.81 | 400 | 17,600 | -0.0 |
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 | 0 | 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 | 26,200 | -0.0 |
16/08/2024 |
2.01
|
1,745,600 | 2.03 | 2.04 | 1.95 | 112,600 | 42,600 | 0.1 |
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 |