Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.17 | 6.23% | 8,934,800 | 0 | 0 |
2.63
3
2.90
|
2 tháng
(2024-07-22) |
0 | 0% | 13,364,100 | 0 | 0 |
2.60
3
2.90
|
3 tháng
(2024-06-24) |
-0.21 | -6.75% | 19,145,800 | -820 | -0.0 |
2.60
3.11
2.90
|
6 tháng
(2024-03-25) |
-0.73 | -20.11% | 63,945,800 | -820 | -0.0 |
2.60
3.65
2.90
|
12 tháng
(2023-09-26) |
-1.10 | -27.50% | 188,379,200 | -920 | -0.0 |
2.60
4.15
2.90
|
24 tháng
(2022-10-03) |
-2.41 | -45.39% | 698,740,600 | -6,345 | -0.1 |
2.60
6.39
2.90
|
36 tháng
(2021-10-06) |
-6.40 | -68.83% | 1,733,420,500 | -334,087 | -4.3 |
2.60
20.76
2.90
|
60 tháng
(2019-10-17) |
0.54 | 22.68% | 2,643,039,830 | -453,407 | -15.6 |
1.67
20.76
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
2.65
|
621,560 | 2.67 | 2.67 | 2.61 | 20,230 | 3,000 | 0.1 |
17/09/2020 |
2.67
|
798,270 | 2.69 | 2.73 | 2.61 | 25,710 | 3,940 | 0.1 |
16/09/2020 |
2.69
|
424,440 | 2.72 | 2.76 | 2.68 | 0 | 18,710 | -0.1 |
15/09/2020 |
2.72
|
1,848,260 | 2.68 | 2.83 | 2.65 | 38,880 | 18,000 | 0.1 |
14/09/2020 |
2.68
|
899,530 | 2.70 | 2.71 | 2.65 | 75,590 | 6,390 | 0.2 |
11/09/2020 |
2.70
|
746,910 | 2.71 | 2.72 | 2.67 | 42,440 | 200 | 0.1 |
10/09/2020 |
2.71
|
642,040 | 2.73 | 2.79 | 2.70 | 0 | 7,800 | -0.0 |
09/09/2020 |
2.73
|
2,495,130 | 2.59 | 2.77 | 2.52 | 8,700 | 0 | 0.0 |
08/09/2020 |
2.59
|
628,250 | 2.56 | 2.60 | 2.53 | 45,830 | 0 | 0.1 |
07/09/2020 |
2.56
|
727,940 | 2.51 | 2.61 | 2.50 | 22,840 | 11,540 | 0.0 |
04/09/2020 |
2.51
|
1,087,710 | 2.61 | 2.61 | 2.50 | 20,400 | 0 | 0.1 |
03/09/2020 |
2.61
|
1,010,130 | 2.59 | 2.67 | 2.56 | 4,390 | 21,820 | -0.0 |
01/09/2020 |
2.59
|
754,930 | 2.63 | 2.67 | 2.56 | 8,250 | 2,350 | 0.0 |
31/08/2020 |
2.63
|
2,413,090 | 2.58 | 2.70 | 2.58 | 2,990 | 20,280 | -0.1 |
28/08/2020 |
2.58
|
1,110,910 | 2.48 | 2.61 | 2.48 | 23,590 | 0 | 0.1 |
27/08/2020 |
2.48
|
490,740 | 2.44 | 2.48 | 2.42 | 23,730 | 0 | 0.1 |
26/08/2020 |
2.44
|
534,730 | 2.46 | 2.48 | 2.41 | 1,090 | 0 | 0.0 |
25/08/2020 |
2.46
|
497,800 | 2.52 | 2.56 | 2.43 | 0 | 860 | -0.0 |
24/08/2020 |
2.52
|
768,780 | 2.40 | 2.55 | 2.42 | 3,000 | 0 | 0.0 |
21/08/2020 |
2.40
|
737,870 | 2.33 | 2.47 | 2.34 | 9,190 | 2,520 | 0.0 |
20/08/2020 |
2.33
|
375,070 | 2.36 | 2.38 | 2.31 | 540 | 8,000 | -0.0 |
19/08/2020 |
2.36
|
404,490 | 2.34 | 2.42 | 2.34 | 10,000 | 2,480 | 0.0 |
18/08/2020 |
2.34
|
459,910 | 2.35 | 2.42 | 2.33 | 0 | 5,280 | -0.0 |
17/08/2020 |
2.35
|
661,460 | 2.29 | 2.42 | 2.25 | 7,690 | 0 | 0.0 |
14/08/2020 |
2.29
|
733,920 | 2.39 | 2.51 | 2.26 | 0 | 32,560 | -0.1 |
13/08/2020 |
2.39
|
1,160,250 | 2.24 | 2.39 | 2.23 | 3,420 | 5,050 | -0.0 |
12/08/2020 |
2.24
|
415,430 | 2.21 | 2.25 | 2.21 | 0 | 19,400 | -0.0 |
11/08/2020 |
2.21
|
322,440 | 2.26 | 2.26 | 2.20 | 0 | 16,500 | -0.0 |
10/08/2020 |
2.26
|
508,680 | 2.20 | 2.26 | 2.20 | 13,320 | 3,350 | 0.0 |
07/08/2020 |
2.20
|
255,900 | 2.18 | 2.24 | 2.18 | 0 | 5,570 | -0.0 |
06/08/2020 |
2.18
|
540,520 | 2.24 | 2.25 | 2.18 | 0 | 9,120 | -0.0 |
05/08/2020 |
2.24
|
298,330 | 2.24 | 2.26 | 2.20 | 5,350 | 4,700 | 0.0 |
04/08/2020 |
2.24
|
403,000 | 2.18 | 2.27 | 2.17 | 0 | 33,550 | -0.1 |
03/08/2020 |
2.18
|
658,250 | 2.07 | 2.21 | 2.07 | 50,250 | 3,880 | 0.1 |
31/07/2020 |
2.07
|
257,330 | 2.13 | 2.13 | 2.06 | 0 | 1,170 | -0.0 |
30/07/2020 |
2.13
|
136,310 | 2.09 | 2.14 | 2.02 | 1,000 | 34,320 | -0.1 |
29/07/2020 |
2.09
|
945,860 | 2.25 | 2.25 | 2.09 | 1,000 | 34,320 | -0.1 |
28/07/2020 |
2.25
|
518,450 | 2.11 | 2.25 | 2.07 | 37,520 | 2,470 | 0.1 |
27/07/2020 |
2.11
|
1,371,630 | 2.27 | 2.27 | 2.11 | 66,720 | 0 | 0.2 |
24/07/2020 |
2.27
|
1,543,320 | 2.43 | 2.43 | 2.27 | 1,000 | 29,250 | -0.1 |
23/07/2020 |
2.43
|
539,840 | 2.51 | 2.51 | 2.37 | 6,900 | 10,130 | -0.0 |
22/07/2020 |
2.51
|
703,220 | 2.53 | 2.61 | 2.51 | 0 | 10,910 | -0.0 |
21/07/2020 |
2.53
|
463,940 | 2.58 | 2.60 | 2.43 | 0 | 12,670 | -0.0 |
20/07/2020 |
2.58
|
699,580 | 2.71 | 2.71 | 2.58 | 5,110 | 1,350 | 0.0 |
17/07/2020 |
2.71
|
657,550 | 2.73 | 2.77 | 2.67 | 9,470 | 21,210 | -0.0 |
16/07/2020 |
2.73
|
2,897,370 | 2.58 | 2.76 | 2.61 | 10,580 | 37,430 | -0.1 |
15/07/2020 |
2.58
|
999,740 | 2.42 | 2.58 | 2.50 | 0 | 0 | 0 |
14/07/2020 |
2.42
|
293,440 | 2.42 | 2.44 | 2.36 | 0 | 16,800 | -0.0 |
13/07/2020 |
2.42
|
401,790 | 2.44 | 2.48 | 2.42 | 680 | 32,630 | -0.1 |
10/07/2020 |
2.44
|
737,000 | 2.51 | 2.53 | 2.43 | 10,490 | 4,500 | 0.0 |
09/07/2020 |
2.51
|
815,180 | 2.39 | 2.54 | 2.33 | 42,100 | 0 | 0.1 |
08/07/2020 |
2.39
|
370,900 | 2.33 | 2.43 | 2.33 | 37,190 | 0 | 0.1 |
07/07/2020 |
2.33
|
1,009,260 | 2.42 | 2.44 | 2.33 | 0 | 74,310 | -0.2 |
06/07/2020 |
2.42
|
749,640 | 2.40 | 2.50 | 2.42 | 2,650 | 5,700 | -0.0 |
03/07/2020 |
2.40
|
416,060 | 2.34 | 2.44 | 2.30 | 47,100 | 0 | 0.1 |
02/07/2020 |
2.34
|
688,420 | 2.43 | 2.43 | 2.32 | 51,430 | 6,660 | 0.1 |
01/07/2020 |
2.43
|
1,302,480 | 2.35 | 2.43 | 2.18 | 91,110 | 0 | 0.2 |
30/06/2020 |
2.35
|
1,539,990 | 2.52 | 2.57 | 2.35 | 0 | 0 | 0 |
29/06/2020 |
2.52
|
2,031,040 | 2.71 | 2.71 | 2.52 | 6,660 | 0 | 0.0 |
26/06/2020 |
2.71
|
1,224,140 | 2.79 | 2.89 | 2.65 | 0 | 0 | 0 |
25/06/2020 |
2.79
|
1,181,020 | 2.76 | 2.80 | 2.65 | 0 | 0 | 0 |
24/06/2020 |
2.76
|
2,617,640 | 2.79 | 2.92 | 2.70 | 0 | 100 | -0.0 |
23/06/2020 |
2.79
|
1,757,490 | 2.70 | 2.83 | 2.71 | 0 | 0 | 0 |
22/06/2020 |
2.70
|
2,621,050 | 2.81 | 2.96 | 2.70 | 0 | 0 | 0 |
19/06/2020 |
2.81
|
2,089,680 | 2.66 | 2.84 | 2.62 | 0 | 20,000 | -0.1 |
18/06/2020 |
2.66
|
2,318,330 | 2.77 | 2.77 | 2.58 | 0 | 0 | 0 |
17/06/2020 |
2.77
|
5,964,050 | 2.85 | 3.01 | 2.65 | 0 | 0 | 0 |
16/06/2020 |
2.85
|
2,794,090 | 2.67 | 2.85 | 2.70 | 0 | 1,100 | -0.0 |
15/06/2020 |
2.67
|
4,275,920 | 2.50 | 2.67 | 2.66 | 20,000 | 100 | 0.1 |
12/06/2020 |
2.50
|
2,897,350 | 2.34 | 2.50 | 2.25 | 0 | 100 | -0.0 |
11/06/2020 |
2.34
|
5,429,070 | 2.49 | 2.66 | 2.34 | 0 | 2,190 | -0.0 |
10/06/2020 |
2.49
|
654,980 | 2.33 | 2.49 | 2.49 | 0 | 0 | 0 |
09/06/2020 |
2.33
|
1,400,740 | 2.44 | 2.47 | 2.32 | 4,000 | 0 | 0.0 |
08/06/2020 |
2.44
|
2,234,850 | 2.30 | 2.45 | 2.31 | 0 | 1,300 | -0.0 |
05/06/2020 |
2.30
|
1,016,050 | 2.23 | 2.35 | 2.18 | 0 | 100 | -0.0 |
04/06/2020 |
2.23
|
1,236,450 | 2.22 | 2.23 | 2.15 | 0 | 0 | 0 |
03/06/2020 |
2.22
|
1,052,370 | 2.27 | 2.27 | 2.14 | 0 | 0 | 0 |
02/06/2020 |
2.27
|
1,974,510 | 2.43 | 2.52 | 2.27 | 0 | 0 | 0 |
01/06/2020 |
2.43
|
2,856,430 | 2.27 | 2.43 | 2.34 | 0 | 0 | 0 |
29/05/2020 |
2.27
|
3,543,210 | 2.13 | 2.27 | 2.10 | 0 | 590 | -0.0 |
28/05/2020 |
2.13
|
363,540 | 2.15 | 2.17 | 2.11 | 0 | 0 | 0 |
27/05/2020 |
2.15
|
498,040 | 2.16 | 2.19 | 2.11 | 0 | 0 | 0 |
26/05/2020 |
2.16
|
829,050 | 2.09 | 2.22 | 2.09 | 0 | 0 | 0 |
25/05/2020 |
2.09
|
430,520 | 2.09 | 2.10 | 2.03 | 0 | 0 | 0 |
22/05/2020 |
2.09
|
306,580 | 2.12 | 2.14 | 2.09 | 0 | 0 | 0 |
21/05/2020 |
2.12
|
634,480 | 2.10 | 2.16 | 2.09 | 0 | 0 | 0 |
20/05/2020 |
2.10
|
282,690 | 2.09 | 2.13 | 2.09 | 0 | 0 | 0 |
19/05/2020 |
2.09
|
625,020 | 2.16 | 2.17 | 2.09 | 0 | 15,030 | -0.0 |
18/05/2020 |
2.16
|
358,490 | 2.15 | 2.19 | 2.09 | 2,500 | 0 | 0.0 |
15/05/2020 |
2.15
|
739,050 | 2.16 | 2.25 | 2.10 | 4,000 | 0 | 0.0 |
14/05/2020 |
2.16
|
1,348,060 | 2.11 | 2.19 | 2.09 | 0 | 0 | 0 |
13/05/2020 |
2.11
|
404,840 | 2.05 | 2.15 | 2.00 | 15,030 | 11,630 | 0.0 |
12/05/2020 |
2.05
|
280,650 | 2.06 | 2.09 | 2.02 | 0 | 0 | 0 |
11/05/2020 |
2.06
|
271,060 | 1.96 | 2.07 | 1.96 | 0 | 0 | 0 |
08/05/2020 |
1.96
|
891,920 | 2.09 | 2.13 | 1.95 | 0 | 0 | 0 |
07/05/2020 |
2.09
|
183,130 | 2.11 | 2.12 | 2.06 | 0 | 0 | 0 |
06/05/2020 |
2.11
|
413,910 | 2.11 | 2.15 | 2.05 | 0 | 0 | 0 |
05/05/2020 |
2.11
|
483,490 | 2.09 | 2.11 | 2.06 | 0 | 0 | 0 |
04/05/2020 |
2.09
|
1,289,320 | 2.24 | 2.24 | 2.09 | 0 | 0 | 0 |
29/04/2020 |
2.24
|
2,421,570 | 2.12 | 2.27 | 2.16 | 0 | 200 | -0.0 |