Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.24 | -11.88% | 33,967,700 | 289,300 | 0.5 |
1.74
2.02
1.78
|
2 tháng
(2024-07-22) |
-0.82 | -31.54% | 134,902,600 | 1,103,170 | 2.1 |
1.71
2.60
1.78
|
3 tháng
(2024-06-21) |
-0.99 | -35.74% | 160,516,700 | 628,056 | 0.8 |
1.71
2.82
1.78
|
6 tháng
(2024-03-25) |
-1.30 | -42.21% | 293,843,700 | -438,284 | -2.4 |
1.71
3.09
1.78
|
12 tháng
(2023-09-25) |
-2.45 | -57.92% | 695,838,800 | 1,657,416 | 4.3 |
1.71
4.23
1.78
|
24 tháng
(2022-09-30) |
-5.70 | -76.19% | 2,073,917,800 | 1,963,766 | 7.3 |
1.71
7.48
1.78
|
36 tháng
(2021-10-05) |
-4.98 | -73.66% | 4,101,102,200 | 1,066,741 | -2.8 |
1.71
25.51
1.78
|
60 tháng
(2019-10-16) |
-8.50 | -82.69% | 6,364,307,950 | 182,581 | -7.5 |
1.71
25.51
1.78
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
1.78
|
645,300 | 1.78 | 1.81 | 1.78 | 128,300 | 1,700 | 0.2 |
18/09/2024 |
1.78
|
976,800 | 1.81 | 1.81 | 1.78 | 62,100 | 0 | 0.1 |
17/09/2024 |
1.80
|
1,640,600 | 1.73 | 1.80 | 1.73 | 32,800 | 100 | 0.1 |
16/09/2024 |
1.81
|
704,400 | 1.80 | 1.84 | 1.77 | 0 | 0 | 0 |
13/09/2024 |
1.80
|
698,800 | 1.79 | 1.82 | 1.78 | 160,700 | 0 | 0.3 |
12/09/2024 |
1.80
|
1,579,200 | 1.73 | 1.82 | 1.73 | 138,900 | 34,500 | 0.2 |
11/09/2024 |
1.74
|
1,290,700 | 1.78 | 1.79 | 1.73 | 600 | 117,400 | -0.2 |
10/09/2024 |
1.79
|
1,361,100 | 1.81 | 1.85 | 1.77 | 6,500 | 15,100 | -0.0 |
09/09/2024 |
1.83
|
747,400 | 1.85 | 1.86 | 1.82 | 0 | 12,900 | -0.0 |
06/09/2024 |
1.83
|
986,900 | 1.84 | 1.87 | 1.83 | 23,800 | 1,900 | 0.0 |
05/09/2024 |
1.86
|
766,800 | 1.84 | 1.90 | 1.84 | 7,600 | 7,400 | 0.0 |
04/09/2024 |
1.86
|
1,681,700 | 1.86 | 1.88 | 1.82 | 59,900 | 58,500 | 0.0 |
30/08/2024 |
1.89
|
2,916,300 | 1.94 | 1.95 | 1.89 | 600 | 4,000 | -0.0 |
29/08/2024 |
1.95
|
1,556,000 | 1.97 | 1.99 | 1.95 | 11,600 | 165,900 | -0.3 |
28/08/2024 |
1.99
|
2,976,800 | 1.93 | 2.03 | 1.93 | 68,300 | 207,700 | -0.3 |
27/08/2024 |
1.96
|
1,255,800 | 1.98 | 1.99 | 1.94 | 0 | 140,100 | -0.3 |
26/08/2024 |
1.97
|
1,628,100 | 1.97 | 2 | 1.96 | 31,700 | 200 | 0.1 |
23/08/2024 |
1.97
|
2,294,000 | 1.98 | 1.99 | 1.95 | 3,100 | 0 | 0.0 |
22/08/2024 |
2
|
1,782,000 | 2 | 2.04 | 1.98 | 40,400 | 80,000 | -0.1 |
21/08/2024 |
2.01
|
2,776,900 | 2.05 | 2.06 | 2.01 | 25,600 | 0 | 0.1 |
20/08/2024 |
2.02
|
3,702,100 | 2.04 | 2.07 | 1.96 | 338,700 | 4,500 | 0.7 |
19/08/2024 |
2
|
8,097,900 | 2.16 | 2.17 | 2 | 172,600 | 234,500 | -0.1 |
16/08/2024 |
2.03
|
6,647,700 | 1.92 | 2.03 | 1.87 | 188,300 | 216,300 | -0.0 |
15/08/2024 |
1.90
|
2,163,100 | 1.94 | 1.95 | 1.85 | 1,000 | 0 | 0.0 |
14/08/2024 |
1.89
|
1,536,900 | 1.92 | 1.97 | 1.87 | 45,800 | 1,013,600 | -1.8 |
13/08/2024 |
1.91
|
2,852,800 | 1.85 | 1.99 | 1.83 | 405,500 | 24,100 | 0.7 |
12/08/2024 |
1.88
|
2,169,100 | 1.95 | 1.96 | 1.83 | 14,400 | 45,300 | -0.1 |
09/08/2024 |
1.95
|
3,071,600 | 2 | 2.03 | 1.91 | 59,100 | 40,200 | 0.0 |
08/08/2024 |
1.94
|
1,741,000 | 1.90 | 1.95 | 1.87 | 24,100 | 99,500 | -0.1 |
07/08/2024 |
1.94
|
7,884,100 | 1.87 | 1.94 | 1.86 | 560,700 | 54,000 | 1.0 |
06/08/2024 |
1.82
|
6,978,000 | 1.71 | 1.82 | 1.60 | 531,900 | 0 | 0.9 |
05/08/2024 |
1.71
|
4,614,600 | 1.74 | 1.87 | 1.71 | 220,100 | 11,800 | 0.4 |
02/08/2024 |
1.83
|
9,049,600 | 1.83 | 1.90 | 1.83 | 154,000 | 167,500 | -0.0 |
01/08/2024 |
1.96
|
2,717,800 | 2.01 | 2.10 | 1.96 | 0 | 30 | -0.0 |
31/07/2024 |
2.10
|
6,198,300 | 1.94 | 2.11 | 1.89 | 11,000 | 57,400 | -0.1 |
30/07/2024 |
1.98
|
25,003,500 | 1.96 | 2.10 | 1.96 | 370,200 | 199,100 | 0.3 |
29/07/2024 |
2.10
|
3,030,000 | 2.10 | 2.10 | 2.10 | 50,000 | 0 | 0.1 |
26/07/2024 |
2.25
|
611,100 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 |
25/07/2024 |
2.41
|
3,770,600 | 2.59 | 2.59 | 2.41 | 118,500 | 0 | 0.3 |
24/07/2024 |
2.59
|
759,800 | 2.57 | 2.60 | 2.54 | 32,500 | 6,200 | 0.1 |
23/07/2024 |
2.59
|
498,200 | 2.61 | 2.65 | 2.58 | 500 | 0 | 0.0 |
22/07/2024 |
2.60
|
1,539,200 | 2.64 | 2.66 | 2.56 | 23,200 | 0 | 0.1 |
19/07/2024 |
2.64
|
711,500 | 2.69 | 2.69 | 2.64 | 10,700 | 6,000 | 0.0 |
18/07/2024 |
2.68
|
864,800 | 2.70 | 2.70 | 2.66 | 0 | 48,400 | -0.1 |
17/07/2024 |
2.67
|
2,511,000 | 2.75 | 2.75 | 2.66 | 0 | 461,600 | -1.3 |
16/07/2024 |
2.74
|
768,900 | 2.78 | 2.78 | 2.73 | 0 | 190,700 | -0.5 |
15/07/2024 |
2.76
|
794,500 | 2.80 | 2.80 | 2.75 | 53,100 | 22,700 | 0.1 |
12/07/2024 |
2.78
|
1,171,900 | 2.75 | 2.78 | 2.75 | 154,800 | 0 | 0.4 |
11/07/2024 |
2.76
|
963,400 | 2.77 | 2.79 | 2.75 | 0 | 0 | 0 |
10/07/2024 |
2.74
|
1,813,500 | 2.76 | 2.79 | 2.72 | 36,700 | 22,400 | 0.0 |
09/07/2024 |
2.76
|
1,191,100 | 2.80 | 2.82 | 2.75 | 45,100 | 18,700 | 0.1 |
08/07/2024 |
2.79
|
1,240,100 | 2.78 | 2.81 | 2.78 | 74,500 | 2,300 | 0.2 |
05/07/2024 |
2.78
|
907,900 | 2.82 | 2.82 | 2.75 | 0 | 3,100 | -0.0 |
04/07/2024 |
2.80
|
617,000 | 2.82 | 2.84 | 2.78 | 2,900 | 0 | 0.0 |
03/07/2024 |
2.82
|
829,000 | 2.77 | 2.85 | 2.77 | 65,200 | 2,900 | 0.2 |
02/07/2024 |
2.77
|
874,600 | 2.78 | 2.81 | 2.74 | 51,200 | 54,900 | -0.0 |
01/07/2024 |
2.74
|
837,300 | 2.75 | 2.75 | 2.70 | 500 | 7,200 | -0.0 |
28/06/2024 |
2.74
|
1,340,800 | 2.82 | 2.85 | 2.74 | 0 | 1,700 | -0.0 |
27/06/2024 |
2.82
|
817,000 | 2.87 | 2.87 | 2.80 | 0 | 214 | -0.0 |
26/06/2024 |
2.82
|
1,157,200 | 2.81 | 2.94 | 2.80 | 0 | 81,400 | -0.2 |
25/06/2024 |
2.80
|
1,252,500 | 2.80 | 2.83 | 2.77 | 34,300 | 0 | 0.1 |
24/06/2024 |
2.76
|
2,153,300 | 2.80 | 2.87 | 2.75 | 14,600 | 75,200 | -0.2 |
21/06/2024 |
2.77
|
2,796,800 | 2.81 | 2.85 | 2.75 | 4,700 | 24,000 | -0.1 |
20/06/2024 |
2.81
|
1,388,700 | 2.89 | 2.92 | 2.81 | 300 | 0 | 0.0 |
19/06/2024 |
2.88
|
1,221,200 | 2.90 | 2.93 | 2.85 | 97,500 | 19,300 | 0.2 |
18/06/2024 |
2.89
|
1,339,000 | 2.92 | 2.95 | 2.88 | 153,600 | 0 | 0.4 |
17/06/2024 |
2.89
|
1,359,100 | 2.91 | 2.92 | 2.87 | 0 | 146,600 | -0.4 |
14/06/2024 |
2.91
|
2,207,700 | 2.92 | 2.98 | 2.91 | 102,500 | 63,600 | 0.1 |
13/06/2024 |
2.93
|
1,287,100 | 2.98 | 2.99 | 2.93 | 0 | 0 | 0 |
12/06/2024 |
2.98
|
1,882,200 | 2.90 | 2.98 | 2.90 | 126,500 | 58,700 | 0.2 |
11/06/2024 |
2.92
|
2,164,700 | 3.02 | 3.02 | 2.90 | 59,100 | 87,100 | -0.1 |
10/06/2024 |
3.02
|
4,432,000 | 3.08 | 3.10 | 2.97 | 39,300 | 62,500 | -0.1 |
07/06/2024 |
3.02
|
4,573,400 | 2.83 | 3.02 | 2.83 | 102,200 | 12,500 | 0.3 |
06/06/2024 |
2.83
|
1,425,200 | 2.84 | 2.86 | 2.80 | 87,100 | 1,700 | 0.2 |
05/06/2024 |
2.84
|
1,200,900 | 2.82 | 2.87 | 2.82 | 3,300 | 22,300 | -0.1 |
04/06/2024 |
2.81
|
2,826,300 | 2.90 | 2.90 | 2.77 | 5,300 | 177,900 | -0.5 |
03/06/2024 |
2.88
|
3,180,400 | 2.91 | 2.92 | 2.86 | 49,600 | 52,100 | -0.0 |
31/05/2024 |
2.90
|
2,084,100 | 2.96 | 2.96 | 2.87 | 0 | 0 | 0 |
30/05/2024 |
2.97
|
5,276,400 | 2.90 | 3.05 | 2.82 | 81,500 | 0 | 0.2 |
29/05/2024 |
2.94
|
6,632,100 | 2.77 | 2.95 | 2.73 | 180,700 | 257,800 | -0.2 |
28/05/2024 |
2.76
|
1,298,400 | 2.79 | 2.79 | 2.72 | 0 | 240,300 | -0.7 |
27/05/2024 |
2.75
|
1,556,800 | 2.75 | 2.78 | 2.70 | 400 | 354,800 | -1.0 |
24/05/2024 |
2.77
|
2,380,600 | 2.80 | 2.83 | 2.71 | 0 | 129,100 | -0.4 |
23/05/2024 |
2.83
|
2,091,100 | 2.86 | 2.87 | 2.79 | 12,900 | 491,000 | -1.3 |
22/05/2024 |
2.85
|
4,728,300 | 2.77 | 2.89 | 2.77 | 841,400 | 100 | 2.4 |
21/05/2024 |
2.77
|
1,632,000 | 2.81 | 2.81 | 2.75 | 31,600 | 52,200 | -0.1 |
20/05/2024 |
2.80
|
2,562,600 | 2.77 | 2.85 | 2.75 | 404,900 | 30,600 | 1.0 |
17/05/2024 |
2.77
|
2,544,000 | 2.73 | 2.78 | 2.69 | 29,200 | 105,500 | -0.2 |
16/05/2024 |
2.73
|
1,448,600 | 2.73 | 2.75 | 2.71 | 30,400 | 43,300 | -0.0 |
15/05/2024 |
2.72
|
1,508,900 | 2.72 | 2.78 | 2.70 | 6,400 | 24,140 | -0.0 |
14/05/2024 |
2.74
|
1,331,700 | 2.78 | 2.80 | 2.71 | 0 | 40,600 | -0.1 |
13/05/2024 |
2.78
|
2,993,200 | 2.70 | 2.85 | 2.67 | 169,400 | 57,400 | 0.3 |
10/05/2024 |
2.67
|
1,156,600 | 2.70 | 2.70 | 2.65 | 80,600 | 27,200 | 0.1 |
09/05/2024 |
2.69
|
1,257,100 | 2.70 | 2.71 | 2.65 | 2,400 | 53,100 | -0.1 |
08/05/2024 |
2.66
|
2,001,200 | 2.70 | 2.70 | 2.62 | 88,100 | 43,400 | 0.1 |
07/05/2024 |
2.70
|
1,116,800 | 2.72 | 2.72 | 2.69 | 0 | 0 | 0 |
06/05/2024 |
2.71
|
1,335,100 | 2.70 | 2.72 | 2.68 | 18,700 | 87,800 | -0.2 |
03/05/2024 |
2.69
|
787,600 | 2.68 | 2.73 | 2.68 | 1,000 | 4,800 | -0.0 |
02/05/2024 |
2.68
|
1,050,000 | 2.71 | 2.72 | 2.68 | 0 | 5,900 | -0.0 |
26/04/2024 |
2.71
|
653,900 | 2.70 | 2.74 | 2.69 | 300 | 0 | 0.0 |