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) |
-0.06 | -2.03% | 1,700,300 | 4,720 | 0.0 |
2.81
2.96
2.90
|
2 tháng
(2024-07-22) |
-0.13 | -4.29% | 4,111,800 | 48,586 | 0.1 |
2.71
3.08
2.90
|
3 tháng
(2024-06-21) |
-0.54 | -15.70% | 7,321,900 | 84,020 | 0.3 |
2.71
3.50
2.90
|
6 tháng
(2024-03-25) |
-1.20 | -29.27% | 19,124,300 | 77,820 | 0.2 |
2.71
4.10
2.90
|
12 tháng
(2023-09-25) |
-2.19 | -43.03% | 47,424,700 | 39,726 | -0.0 |
2.71
5.22
2.90
|
24 tháng
(2022-09-30) |
-2.35 | -44.76% | 167,632,100 | -782,497 | -3.8 |
2.47
6.63
2.90
|
36 tháng
(2021-10-05) |
-8.10 | -73.64% | 403,235,600 | -4,843,112 | -49.5 |
2.47
14.60
2.90
|
60 tháng
(2019-10-16) |
-6.43 | -68.93% | 1,215,247,720 | -29,740,116 | -286.0 |
2.47
15.05
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
2.90
|
155,800 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
18/09/2024 |
2.89
|
74,900 | 2.89 | 2.90 | 2.83 | 100 | 100 | -0 |
17/09/2024 |
2.83
|
65,500 | 2.93 | 2.93 | 2.80 | 0 | 200 | -0.0 |
16/09/2024 |
2.93
|
57,200 | 2.97 | 2.97 | 2.87 | 0 | 0 | 0 |
13/09/2024 |
2.91
|
341,600 | 2.97 | 2.98 | 2.82 | 2,900 | 700 | 0.0 |
12/09/2024 |
2.86
|
98,700 | 2.79 | 2.87 | 2.79 | 0 | 0 | 0 |
11/09/2024 |
2.81
|
58,200 | 2.90 | 2.90 | 2.80 | 8,200 | 0 | 0.0 |
10/09/2024 |
2.87
|
37,200 | 2.89 | 2.90 | 2.80 | 0 | 0 | 0 |
09/09/2024 |
2.86
|
16,700 | 2.87 | 2.87 | 2.83 | 0 | 0 | 0 |
06/09/2024 |
2.86
|
82,400 | 2.84 | 2.86 | 2.79 | 2,600 | 0 | 0.0 |
05/09/2024 |
2.83
|
56,100 | 2.83 | 2.88 | 2.79 | 7,100 | 0 | 0.0 |
04/09/2024 |
2.83
|
47,100 | 2.87 | 2.87 | 2.82 | 3,000 | 0 | 0.0 |
30/08/2024 |
2.87
|
82,500 | 2.88 | 2.93 | 2.86 | 0 | 0 | 0 |
29/08/2024 |
2.88
|
25,000 | 2.89 | 2.92 | 2.87 | 0 | 0 | 0 |
28/08/2024 |
2.90
|
33,300 | 2.92 | 2.95 | 2.87 | 0 | 1,900 | -0.0 |
27/08/2024 |
2.91
|
141,000 | 2.90 | 2.93 | 2.88 | 0 | 12,200 | -0.0 |
26/08/2024 |
2.91
|
42,300 | 2.94 | 2.94 | 2.90 | 0 | 0 | 0 |
23/08/2024 |
2.93
|
56,200 | 2.94 | 2.94 | 2.89 | 1,900 | 0 | 0.0 |
22/08/2024 |
2.95
|
60,700 | 2.97 | 2.97 | 2.92 | 0 | 4,900 | -0.0 |
21/08/2024 |
2.96
|
88,800 | 2.95 | 2.96 | 2.86 | 400 | 1,080 | -0.0 |
20/08/2024 |
2.96
|
79,100 | 2.97 | 2.97 | 2.90 | 0 | 400 | -0.0 |
19/08/2024 |
2.97
|
112,000 | 2.99 | 2.99 | 2.88 | 2,700 | 100 | 0.0 |
16/08/2024 |
2.99
|
125,300 | 2.83 | 2.99 | 2.83 | 3,200 | 200 | 0.0 |
15/08/2024 |
2.86
|
109,500 | 2.84 | 2.90 | 2.81 | 7,600 | 6,600 | 0.0 |
14/08/2024 |
2.89
|
19,100 | 2.82 | 2.94 | 2.82 | 0 | 0 | 0 |
13/08/2024 |
2.85
|
53,500 | 2.94 | 2.94 | 2.84 | 700 | 1,500 | -0.0 |
12/08/2024 |
2.93
|
39,700 | 2.83 | 2.98 | 2.83 | 2,100 | 3,000 | -0.0 |
09/08/2024 |
2.96
|
130,600 | 2.85 | 2.98 | 2.80 | 11,900 | 3,300 | 0.0 |
08/08/2024 |
2.91
|
29,400 | 2.89 | 3 | 2.79 | 0 | 0 | 0 |
07/08/2024 |
2.89
|
202,600 | 2.70 | 2.89 | 2.70 | 0 | 0 | 0 |
06/08/2024 |
2.71
|
218,400 | 2.78 | 2.80 | 2.70 | 38,400 | 6,000 | 0.1 |
05/08/2024 |
2.80
|
200,300 | 2.98 | 2.98 | 2.79 | 7,000 | 9,900 | -0.0 |
02/08/2024 |
2.99
|
87,400 | 3 | 3 | 2.92 | 0 | 0 | 0 |
01/08/2024 |
3.04
|
171,400 | 3.10 | 3.10 | 3 | 3,600 | 0 | 0.0 |
31/07/2024 |
3.08
|
159,100 | 3.10 | 3.10 | 3 | 10,000 | 0 | 0.0 |
30/07/2024 |
3.08
|
122,600 | 3.07 | 3.11 | 3.05 | 0 | 3,200 | -0.0 |
29/07/2024 |
3.07
|
60,400 | 3.05 | 3.07 | 2.98 | 0 | 134 | -0.0 |
26/07/2024 |
3.05
|
16,000 | 3.15 | 3.15 | 3.02 | 0 | 0 | 0 |
25/07/2024 |
3.01
|
35,800 | 3.09 | 3.09 | 3.01 | 3,200 | 0 | 0.0 |
24/07/2024 |
3.05
|
84,400 | 3 | 3.05 | 2.95 | 100 | 0 | 0.0 |
23/07/2024 |
3.04
|
68,400 | 3.03 | 3.13 | 3.01 | 0 | 1,600 | -0.0 |
22/07/2024 |
3.03
|
365,600 | 3.17 | 3.31 | 3.01 | 1,500 | 12,600 | -0.0 |
19/07/2024 |
3.23
|
63,900 | 3.30 | 3.32 | 3.20 | 0 | 6,700 | -0.0 |
18/07/2024 |
3.30
|
120,100 | 3.38 | 3.38 | 3.06 | 1,600 | 1,600 | -0.0 |
17/07/2024 |
3.28
|
203,700 | 3.34 | 3.36 | 3.26 | 400 | 1,000 | -0.0 |
16/07/2024 |
3.36
|
143,900 | 3.36 | 3.38 | 3.32 | 0 | 200 | -0.0 |
15/07/2024 |
3.36
|
35,400 | 3.34 | 3.40 | 3.34 | 0 | 7 | -0.0 |
12/07/2024 |
3.34
|
135,100 | 3.38 | 3.39 | 3.34 | 8,200 | 5 | 0.0 |
11/07/2024 |
3.37
|
93,600 | 3.37 | 3.40 | 3.35 | 0 | 0 | 0 |
10/07/2024 |
3.37
|
83,500 | 3.35 | 3.42 | 3.34 | 500 | 0 | 0.0 |
09/07/2024 |
3.37
|
72,500 | 3.36 | 3.44 | 3.35 | 2,200 | 0 | 0.0 |
08/07/2024 |
3.36
|
162,800 | 3.41 | 3.41 | 3.35 | 19,900 | 0 | 0.1 |
05/07/2024 |
3.41
|
126,400 | 3.45 | 3.49 | 3.41 | 3,000 | 50 | 0.0 |
04/07/2024 |
3.45
|
77,000 | 3.52 | 3.52 | 3.45 | 1,300 | 0 | 0.0 |
03/07/2024 |
3.46
|
296,500 | 3.46 | 3.52 | 3.46 | 0 | 19,900 | -0.1 |
02/07/2024 |
3.47
|
125,100 | 3.47 | 3.55 | 3.47 | 0 | 0 | 0 |
01/07/2024 |
3.50
|
122,600 | 3.52 | 3.52 | 3.43 | 0 | 0 | 0 |
28/06/2024 |
3.50
|
721,200 | 3.44 | 3.63 | 3.44 | 19,900 | 2,400 | 0.1 |
27/06/2024 |
3.40
|
59,600 | 3.43 | 3.43 | 3.39 | 0 | 4,600 | -0.0 |
26/06/2024 |
3.43
|
149,600 | 3.48 | 3.48 | 3.40 | 600 | 0 | 0.0 |
25/06/2024 |
3.45
|
177,200 | 3.40 | 3.45 | 3.36 | 0 | 700 | -0.0 |
24/06/2024 |
3.37
|
99,200 | 3.44 | 3.46 | 3.31 | 7,000 | 4 | 0.0 |
21/06/2024 |
3.44
|
141,200 | 3.42 | 3.47 | 3.40 | 8,000 | 0 | 0.0 |
20/06/2024 |
3.41
|
287,700 | 3.34 | 3.41 | 3.30 | 700 | 12,500 | -0.0 |
19/06/2024 |
3.34
|
214,300 | 3.36 | 3.36 | 3.30 | 0 | 1,400 | -0.0 |
18/06/2024 |
3.36
|
90,200 | 3.38 | 3.39 | 3.33 | 30 | 300 | -0.0 |
17/06/2024 |
3.39
|
157,800 | 3.41 | 3.41 | 3.33 | 7,800 | 200 | 0.0 |
14/06/2024 |
3.41
|
206,200 | 3.47 | 3.49 | 3.41 | 0 | 400 | -0.0 |
13/06/2024 |
3.47
|
166,200 | 3.48 | 3.48 | 3.42 | 0 | 0 | 0 |
12/06/2024 |
3.48
|
205,400 | 3.47 | 3.49 | 3.40 | 2,900 | 0 | 0.0 |
11/06/2024 |
3.43
|
151,600 | 3.49 | 3.49 | 3.40 | 200 | 500 | -0.0 |
10/06/2024 |
3.45
|
287,400 | 3.45 | 3.50 | 3.43 | 0 | 5,500 | -0.0 |
07/06/2024 |
3.40
|
229,900 | 3.52 | 3.52 | 3.40 | 4,100 | 11,900 | -0.0 |
06/06/2024 |
3.48
|
466,800 | 3.44 | 3.54 | 3.42 | 0 | 1,000 | -0.0 |
05/06/2024 |
3.41
|
636,200 | 3.36 | 3.43 | 3.30 | 8,600 | 9,700 | -0.0 |
04/06/2024 |
3.39
|
112,600 | 3.45 | 3.45 | 3.32 | 200 | 200 | -0 |
03/06/2024 |
3.40
|
213,900 | 3.50 | 3.50 | 3.37 | 4,300 | 1,200 | 0.0 |
31/05/2024 |
3.42
|
105,300 | 3.46 | 3.46 | 3.39 | 0 | 2,100 | -0.0 |
30/05/2024 |
3.43
|
263,800 | 3.46 | 3.46 | 3.35 | 0 | 0 | 0 |
29/05/2024 |
3.46
|
192,800 | 3.48 | 3.49 | 3.40 | 0 | 0 | 0 |
28/05/2024 |
3.38
|
375,400 | 3.39 | 3.52 | 3.35 | 17,500 | 20 | 0.1 |
27/05/2024 |
3.35
|
264,400 | 3.60 | 3.60 | 3.35 | 0 | 0 | 0 |
24/05/2024 |
3.60
|
336,500 | 3.60 | 3.67 | 3.54 | 2,100 | 0 | 0.0 |
23/05/2024 |
3.61
|
129,000 | 3.59 | 3.61 | 3.56 | 0 | 0 | 0 |
22/05/2024 |
3.59
|
168,100 | 3.64 | 3.70 | 3.59 | 0 | 0 | 0 |
21/05/2024 |
3.64
|
158,400 | 3.65 | 3.68 | 3.60 | 0 | 4,100 | -0.0 |
20/05/2024 |
3.68
|
127,600 | 3.65 | 3.77 | 3.62 | 0 | 5,812 | -0.0 |
17/05/2024 |
3.65
|
305,700 | 3.68 | 3.68 | 3.60 | 0 | 800 | -0.0 |
16/05/2024 |
3.68
|
217,700 | 3.78 | 3.78 | 3.67 | 0 | 8,900 | -0.0 |
15/05/2024 |
3.70
|
174,000 | 3.71 | 3.78 | 3.70 | 0 | 0 | 0 |
14/05/2024 |
3.71
|
231,100 | 3.77 | 3.77 | 3.69 | 100 | 0 | 0.0 |
13/05/2024 |
3.77
|
296,000 | 3.80 | 3.82 | 3.75 | 9,800 | 100 | 0.0 |
10/05/2024 |
3.78
|
120,000 | 3.78 | 3.78 | 3.70 | 300 | 0 | 0.0 |
09/05/2024 |
3.78
|
128,800 | 3.76 | 3.80 | 3.71 | 4,200 | 4,002 | 0.0 |
08/05/2024 |
3.81
|
106,900 | 3.77 | 3.81 | 3.72 | 1,100 | 5,400 | -0.0 |
07/05/2024 |
3.82
|
81,600 | 3.85 | 3.85 | 3.79 | 0 | 100 | -0.0 |
06/05/2024 |
3.85
|
125,400 | 3.88 | 3.94 | 3.75 | 900 | 0 | 0.0 |
03/05/2024 |
3.88
|
95,800 | 3.93 | 3.93 | 3.80 | 0 | 0 | 0 |
02/05/2024 |
3.86
|
103,300 | 3.94 | 3.94 | 3.80 | 5,600 | 6,796 | -0.0 |
26/04/2024 |
3.95
|
183,600 | 3.70 | 4 | 3.68 | 0 | 300 | -0.0 |