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) |
0.27 | 9.89% | 8,517,300 | 0 | 0 |
2.63
3
3
|
2 tháng
(2024-07-22) |
0.10 | 3.45% | 12,652,800 | 0 | 0 |
2.60
3
3
|
3 tháng
(2024-06-21) |
-0.19 | -5.96% | 18,861,000 | -820 | -0.0 |
2.60
3.19
3
|
6 tháng
(2024-03-25) |
-0.63 | -17.36% | 63,234,500 | -820 | -0.0 |
2.60
3.65
3
|
12 tháng
(2023-09-25) |
-1.24 | -29.25% | 190,470,200 | -920 | -0.0 |
2.60
4.24
3
|
24 tháng
(2022-09-30) |
-2.70 | -47.37% | 699,456,200 | -6,345 | -0.1 |
2.60
6.39
3
|
36 tháng
(2021-10-05) |
-6.30 | -67.75% | 1,735,042,500 | -334,087 | -4.3 |
2.60
20.76
3
|
60 tháng
(2019-10-16) |
0.50 | 20.06% | 2,642,866,540 | -453,407 | -15.6 |
1.67
20.76
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
3
|
1,470,500 | 3.17 | 3.17 | 2.99 | 0 | 0 | 0 |
18/09/2024 |
2.97
|
888,100 | 2.83 | 2.97 | 2.81 | 0 | 0 | 0 |
17/09/2024 |
2.78
|
766,100 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
16/09/2024 |
2.70
|
682,700 | 2.67 | 2.72 | 2.62 | 0 | 0 | 0 |
13/09/2024 |
2.67
|
195,500 | 2.70 | 2.70 | 2.62 | 0 | 0 | 0 |
12/09/2024 |
2.68
|
194,800 | 2.67 | 2.70 | 2.67 | 0 | 0 | 0 |
11/09/2024 |
2.67
|
267,200 | 2.65 | 2.71 | 2.64 | 0 | 0 | 0 |
10/09/2024 |
2.68
|
448,400 | 2.63 | 2.74 | 2.63 | 0 | 0 | 0 |
09/09/2024 |
2.64
|
321,300 | 2.65 | 2.66 | 2.63 | 0 | 0 | 0 |
06/09/2024 |
2.63
|
222,400 | 2.68 | 2.68 | 2.60 | 0 | 0 | 0 |
05/09/2024 |
2.65
|
337,600 | 2.67 | 2.69 | 2.60 | 0 | 0 | 0 |
04/09/2024 |
2.66
|
414,400 | 2.66 | 2.70 | 2.64 | 0 | 0 | 0 |
30/08/2024 |
2.69
|
268,300 | 2.73 | 2.73 | 2.66 | 0 | 0 | 0 |
29/08/2024 |
2.69
|
112,700 | 2.74 | 2.74 | 2.69 | 0 | 0 | 0 |
28/08/2024 |
2.72
|
260,300 | 2.72 | 2.74 | 2.70 | 0 | 0 | 0 |
27/08/2024 |
2.73
|
206,500 | 2.80 | 2.80 | 2.73 | 0 | 0 | 0 |
26/08/2024 |
2.79
|
204,300 | 2.77 | 2.80 | 2.76 | 0 | 0 | 0 |
23/08/2024 |
2.76
|
509,300 | 2.75 | 2.83 | 2.74 | 0 | 0 | 0 |
22/08/2024 |
2.72
|
213,600 | 2.74 | 2.75 | 2.70 | 0 | 0 | 0 |
21/08/2024 |
2.73
|
239,500 | 2.73 | 2.74 | 2.69 | 0 | 0 | 0 |
20/08/2024 |
2.73
|
293,800 | 2.67 | 2.73 | 2.67 | 0 | 0 | 0 |
19/08/2024 |
2.71
|
112,100 | 2.74 | 2.74 | 2.66 | 0 | 0 | 0 |
16/08/2024 |
2.70
|
261,700 | 2.65 | 2.73 | 2.60 | 0 | 0 | 0 |
15/08/2024 |
2.65
|
110,800 | 2.66 | 2.68 | 2.63 | 0 | 0 | 0 |
14/08/2024 |
2.66
|
93,900 | 2.64 | 2.67 | 2.62 | 0 | 0 | 0 |
13/08/2024 |
2.60
|
159,600 | 2.60 | 2.64 | 2.58 | 0 | 0 | 0 |
12/08/2024 |
2.63
|
141,000 | 2.71 | 2.71 | 2.53 | 0 | 0 | 0 |
09/08/2024 |
2.69
|
77,400 | 2.63 | 2.69 | 2.63 | 0 | 0 | 0 |
08/08/2024 |
2.64
|
239,900 | 2.69 | 2.70 | 2.63 | 0 | 0 | 0 |
07/08/2024 |
2.69
|
160,400 | 2.70 | 2.71 | 2.66 | 0 | 0 | 0 |
06/08/2024 |
2.68
|
241,900 | 2.68 | 2.70 | 2.59 | 0 | 0 | 0 |
05/08/2024 |
2.65
|
446,400 | 2.83 | 2.83 | 2.64 | 0 | 0 | 0 |
02/08/2024 |
2.83
|
150,200 | 2.84 | 2.84 | 2.77 | 0 | 0 | 0 |
01/08/2024 |
2.84
|
234,900 | 2.89 | 2.90 | 2.75 | 0 | 0 | 0 |
31/07/2024 |
2.89
|
353,100 | 2.85 | 2.94 | 2.84 | 0 | 0 | 0 |
30/07/2024 |
2.85
|
205,100 | 2.83 | 2.88 | 2.82 | 0 | 0 | 0 |
29/07/2024 |
2.85
|
183,800 | 2.86 | 2.87 | 2.82 | 0 | 0 | 0 |
26/07/2024 |
2.85
|
107,600 | 2.85 | 2.89 | 2.83 | 0 | 0 | 0 |
25/07/2024 |
2.85
|
144,800 | 2.88 | 2.92 | 2.80 | 0 | 0 | 0 |
24/07/2024 |
2.88
|
241,200 | 2.96 | 2.96 | 2.80 | 0 | 0 | 0 |
23/07/2024 |
2.87
|
74,600 | 2.86 | 2.93 | 2.86 | 0 | 0 | 0 |
22/07/2024 |
2.90
|
395,100 | 3 | 3 | 2.86 | 0 | 0 | 0 |
19/07/2024 |
2.96
|
216,200 | 3 | 3.01 | 2.96 | 0 | 0 | 0 |
18/07/2024 |
2.99
|
258,000 | 2.99 | 3 | 2.93 | 0 | 0 | 0 |
17/07/2024 |
2.99
|
573,600 | 3.04 | 3.05 | 2.99 | 0 | 0 | 0 |
16/07/2024 |
3.04
|
333,100 | 3.06 | 3.08 | 3.04 | 0 | 200 | -0.0 |
15/07/2024 |
3.05
|
120,000 | 3.10 | 3.14 | 3.03 | 0 | 0 | 0 |
12/07/2024 |
3.06
|
243,800 | 3.06 | 3.09 | 3.04 | 0 | 0 | 0 |
11/07/2024 |
3.08
|
332,300 | 3.10 | 3.10 | 3.06 | 0 | 0 | 0 |
10/07/2024 |
3.08
|
231,700 | 3.10 | 3.12 | 3.08 | 0 | 0 | 0 |
09/07/2024 |
3.09
|
330,900 | 3.09 | 3.10 | 3.07 | 0 | 0 | 0 |
08/07/2024 |
3.09
|
148,000 | 3.09 | 3.09 | 3.07 | 0 | 320 | -0.0 |
05/07/2024 |
3.09
|
193,800 | 3.08 | 3.16 | 3.08 | 0 | 0 | 0 |
04/07/2024 |
3.11
|
237,400 | 3.17 | 3.17 | 3.09 | 0 | 0 | 0 |
03/07/2024 |
3.11
|
84,900 | 3.09 | 3.11 | 3.08 | 0 | 0 | 0 |
02/07/2024 |
3.09
|
99,300 | 3.07 | 3.09 | 3.07 | 0 | 0 | 0 |
01/07/2024 |
3.07
|
243,600 | 3.06 | 3.07 | 3.03 | 0 | 300 | -0.0 |
28/06/2024 |
3.06
|
295,700 | 3.10 | 3.10 | 3.06 | 0 | 0 | 0 |
27/06/2024 |
3.10
|
100,400 | 3.12 | 3.12 | 3.07 | 0 | 0 | 0 |
26/06/2024 |
3.08
|
528,700 | 3.15 | 3.15 | 3.07 | 0 | 0 | 0 |
25/06/2024 |
3.11
|
422,900 | 3.12 | 3.17 | 3.08 | 0 | 0 | 0 |
24/06/2024 |
3.11
|
787,400 | 3.20 | 3.24 | 3.11 | 0 | 0 | 0 |
21/06/2024 |
3.19
|
426,500 | 3.18 | 3.20 | 3.15 | 0 | 0 | 0 |
20/06/2024 |
3.18
|
507,700 | 3.25 | 3.25 | 3.17 | 0 | 0 | 0 |
19/06/2024 |
3.22
|
601,500 | 3.21 | 3.28 | 3.20 | 0 | 0 | 0 |
18/06/2024 |
3.23
|
640,600 | 3.24 | 3.29 | 3.23 | 0 | 0 | 0 |
17/06/2024 |
3.28
|
457,100 | 3.30 | 3.36 | 3.25 | 0 | 0 | 0 |
14/06/2024 |
3.29
|
1,850,200 | 3.26 | 3.35 | 3.24 | 0 | 0 | 0 |
13/06/2024 |
3.24
|
367,500 | 3.28 | 3.28 | 3.22 | 0 | 0 | 0 |
12/06/2024 |
3.25
|
482,900 | 3.23 | 3.25 | 3.17 | 0 | 0 | 0 |
11/06/2024 |
3.22
|
771,900 | 3.27 | 3.29 | 3.20 | 0 | 0 | 0 |
10/06/2024 |
3.25
|
506,000 | 3.26 | 3.29 | 3.23 | 0 | 0 | 0 |
07/06/2024 |
3.26
|
563,100 | 3.26 | 3.29 | 3.22 | 0 | 0 | 0 |
06/06/2024 |
3.26
|
780,300 | 3.20 | 3.35 | 3.20 | 0 | 0 | 0 |
05/06/2024 |
3.20
|
803,800 | 3.22 | 3.23 | 3.19 | 0 | 0 | 0 |
04/06/2024 |
3.22
|
571,000 | 3.26 | 3.26 | 3.20 | 0 | 0 | 0 |
03/06/2024 |
3.26
|
786,000 | 3.24 | 3.30 | 3.22 | 0 | 0 | 0 |
31/05/2024 |
3.23
|
682,300 | 3.26 | 3.32 | 3.20 | 0 | 0 | 0 |
30/05/2024 |
3.25
|
728,000 | 3.23 | 3.31 | 3.22 | 0 | 0 | 0 |
29/05/2024 |
3.23
|
1,663,200 | 3.13 | 3.30 | 3.11 | 0 | 0 | 0 |
28/05/2024 |
3.13
|
431,400 | 3.15 | 3.15 | 3.10 | 0 | 0 | 0 |
27/05/2024 |
3.13
|
435,300 | 3.15 | 3.17 | 3.10 | 0 | 0 | 0 |
24/05/2024 |
3.13
|
1,124,300 | 3.20 | 3.22 | 3.12 | 0 | 0 | 0 |
23/05/2024 |
3.20
|
340,500 | 3.24 | 3.25 | 3.19 | 0 | 0 | 0 |
22/05/2024 |
3.23
|
706,900 | 3.30 | 3.30 | 3.23 | 0 | 0 | 0 |
21/05/2024 |
3.25
|
785,200 | 3.17 | 3.25 | 3.16 | 0 | 0 | 0 |
20/05/2024 |
3.18
|
502,300 | 3.21 | 3.22 | 3.16 | 0 | 0 | 0 |
17/05/2024 |
3.19
|
326,200 | 3.14 | 3.19 | 3.13 | 0 | 0 | 0 |
16/05/2024 |
3.14
|
479,200 | 3.20 | 3.20 | 3.14 | 0 | 0 | 0 |
15/05/2024 |
3.18
|
500,000 | 3.20 | 3.20 | 3.14 | 0 | 0 | 0 |
14/05/2024 |
3.19
|
530,300 | 3.27 | 3.27 | 3.11 | 0 | 0 | 0 |
13/05/2024 |
3.19
|
900,000 | 3.08 | 3.23 | 3.08 | 0 | 0 | 0 |
10/05/2024 |
3.08
|
645,100 | 3.02 | 3.08 | 3.02 | 0 | 0 | 0 |
09/05/2024 |
3.02
|
353,400 | 3.05 | 3.05 | 3 | 0 | 0 | 0 |
08/05/2024 |
3.02
|
345,300 | 3 | 3.02 | 2.97 | 0 | 0 | 0 |
07/05/2024 |
3
|
362,600 | 3.03 | 3.03 | 2.99 | 0 | 0 | 0 |
06/05/2024 |
3.02
|
437,200 | 3.04 | 3.05 | 3 | 0 | 0 | 0 |
03/05/2024 |
3
|
367,100 | 3.09 | 3.09 | 3 | 0 | 0 | 0 |
02/05/2024 |
3.02
|
601,900 | 3 | 3.02 | 2.90 | 0 | 0 | 0 |
26/04/2024 |
2.90
|
311,100 | 2.94 | 2.96 | 2.90 | 0 | 0 | 0 |