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) |
-0.04 | -1.46% | 884,700 | 6,000 | 0.0 |
2.66
2.79
2.70
|
2 tháng
(2024-07-22) |
-0.24 | -8.16% | 2,445,000 | 5,000 | 0.0 |
2.58
2.94
2.70
|
3 tháng
(2024-06-21) |
-0.43 | -13.74% | 7,770,200 | 9,000 | 0.0 |
2.58
3.52
2.70
|
6 tháng
(2024-03-25) |
-0.24 | -8.16% | 23,319,800 | 9,100 | 0.0 |
2.58
3.52
2.70
|
12 tháng
(2023-09-25) |
-0.60 | -18.18% | 33,441,000 | 4,000 | -0.0 |
2.58
3.52
2.70
|
24 tháng
(2022-09-30) |
-2.01 | -42.68% | 91,803,200 | -52,804 | -0.1 |
2.04
4.71
2.70
|
36 tháng
(2021-10-05) |
-4.27 | -61.26% | 300,374,900 | -812,011 | -5.7 |
2.04
15
2.70
|
60 tháng
(2019-10-16) |
0.29 | 12.17% | 541,507,680 | -955,001 | -3.3 |
1.74
15
2.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
2.44
|
231,730 | 2.44 | 2.45 | 2.40 | 0 | 11,800 | -0.0 |
27/04/2020 |
2.44
|
435,230 | 2.38 | 2.54 | 2.39 | 0 | 10,020 | -0.0 |
24/04/2020 |
2.38
|
551,740 | 2.23 | 2.38 | 2.25 | 0 | 0 | 0 |
23/04/2020 |
2.23
|
91,080 | 2.20 | 2.28 | 2.22 | 0 | 0 | 0 |
22/04/2020 |
2.20
|
152,160 | 2.23 | 2.23 | 2.14 | 0 | 0 | 0 |
21/04/2020 |
2.23
|
200,630 | 2.26 | 2.28 | 2.13 | 0 | 0 | 0 |
20/04/2020 |
2.26
|
157,990 | 2.24 | 2.33 | 2.24 | 0 | 1,000 | -0.0 |
17/04/2020 |
2.24
|
382,870 | 2.20 | 2.26 | 2.16 | 0 | 0 | 0 |
16/04/2020 |
2.20
|
123,960 | 2.20 | 2.21 | 2.16 | 2,000 | 0 | 0.0 |
15/04/2020 |
2.20
|
107,610 | 2.20 | 2.24 | 2.12 | 0 | 0 | 0 |
14/04/2020 |
2.20
|
155,710 | 2.16 | 2.24 | 2.16 | 0 | 0 | 0 |
13/04/2020 |
2.16
|
258,970 | 2.20 | 2.25 | 2.16 | 0 | 0 | 0 |
10/04/2020 |
2.20
|
442,810 | 2.13 | 2.24 | 2.12 | 0 | 0 | 0 |
09/04/2020 |
2.13
|
238,210 | 2.05 | 2.16 | 2.07 | 10,000 | 0 | 0.0 |
08/04/2020 |
2.05
|
373,480 | 1.97 | 2.06 | 1.97 | 0 | 274,010 | -0.6 |
07/04/2020 |
1.97
|
241,610 | 2.08 | 2.14 | 1.95 | 0 | 0 | 0 |
06/04/2020 |
2.08
|
437,060 | 1.97 | 2.11 | 1.97 | 0 | 0 | 0 |
03/04/2020 |
1.97
|
85,930 | 1.85 | 1.97 | 1.97 | 0 | 0 | 0 |
01/04/2020 |
1.85
|
61,150 | 1.74 | 1.85 | 1.74 | 3,000 | 0 | 0.0 |
31/03/2020 |
1.74
|
225,200 | 1.86 | 1.93 | 1.74 | 0 | 0 | 0 |
30/03/2020 |
1.86
|
318,710 | 1.97 | 2.08 | 1.86 | 0 | 0 | 0 |
27/03/2020 |
1.97
|
627,310 | 2.10 | 2.10 | 1.96 | 0 | 3,000 | -0.0 |
26/03/2020 |
2.10
|
599,120 | 2.25 | 2.34 | 2.10 | 0 | 0 | 0 |
25/03/2020 |
2.25
|
293,580 | 2.20 | 2.33 | 2.22 | 0 | 2,000 | -0.0 |
24/03/2020 |
2.20
|
952,280 | 2.29 | 2.35 | 2.13 | 0 | 0 | 0 |
23/03/2020 |
2.29
|
677,070 | 2.46 | 2.46 | 2.29 | 0 | 0 | 0 |
20/03/2020 |
2.46
|
706,350 | 2.61 | 2.61 | 2.44 | 670 | 10,000 | -0.0 |
19/03/2020 |
2.61
|
1,415,820 | 2.80 | 2.93 | 2.61 | 0 | 910 | -0.0 |
18/03/2020 |
2.80
|
947,230 | 2.62 | 2.80 | 2.55 | 0 | 0 | 0 |
17/03/2020 |
2.62
|
356,070 | 2.82 | 2.82 | 2.62 | 500 | 0 | 0.0 |
16/03/2020 |
2.82
|
1,334,580 | 3.03 | 3.05 | 2.82 | 5,000 | 11,900 | -0.0 |
13/03/2020 |
3.03
|
1,328,340 | 2.88 | 3.06 | 2.91 | 10,000 | 0 | 0.0 |
12/03/2020 |
2.88
|
1,720,470 | 2.69 | 2.88 | 2.71 | 0 | 158,450 | -0.5 |
11/03/2020 |
2.69
|
1,189,440 | 2.52 | 2.69 | 2.47 | 800 | 0 | 0.0 |
10/03/2020 |
2.52
|
951,440 | 2.56 | 2.63 | 2.38 | 0 | 0 | 0 |
09/03/2020 |
2.56
|
278,000 | 2.75 | 2.75 | 2.56 | 550 | 0 | 0.0 |
06/03/2020 |
2.75
|
1,133,170 | 2.75 | 2.91 | 2.60 | 5,050 | 340 | 0.0 |
05/03/2020 |
2.75
|
1,097,880 | 2.58 | 2.75 | 2.63 | 0 | 30,200 | -0.1 |
04/03/2020 |
2.58
|
1,449,700 | 2.42 | 2.58 | 2.54 | 0 | 0 | 0 |
03/03/2020 |
2.42
|
482,580 | 2.27 | 2.42 | 2.29 | 0 | 0 | 0 |
02/03/2020 |
2.27
|
72,570 | 2.30 | 2.30 | 2.27 | 0 | 0 | 0 |
28/02/2020 |
2.30
|
93,470 | 2.30 | 2.30 | 2.26 | 0 | 0 | 0 |
27/02/2020 |
2.30
|
73,540 | 2.30 | 2.33 | 2.26 | 0 | 0 | 0 |
26/02/2020 |
2.30
|
32,360 | 2.27 | 2.33 | 2.27 | 0 | 0 | 0 |
25/02/2020 |
2.27
|
12,820 | 2.26 | 2.27 | 2.23 | 0 | 0 | 0 |
24/02/2020 |
2.26
|
132,830 | 2.30 | 2.31 | 2.24 | 0 | 0 | 0 |
21/02/2020 |
2.30
|
47,900 | 2.30 | 2.35 | 2.30 | 0 | 0 | 0 |
20/02/2020 |
2.30
|
20,020 | 2.35 | 2.37 | 2.30 | 0 | 0 | 0 |
19/02/2020 |
2.35
|
79,600 | 2.33 | 2.35 | 2.28 | 0 | 0 | 0 |
18/02/2020 |
2.33
|
24,970 | 2.37 | 2.39 | 2.33 | 0 | 0 | 0 |
17/02/2020 |
2.37
|
37,000 | 2.35 | 2.38 | 2.32 | 0 | 0 | 0 |
14/02/2020 |
2.35
|
102,660 | 2.38 | 2.40 | 2.27 | 0 | 0 | 0 |
13/02/2020 |
2.38
|
25,610 | 2.40 | 2.43 | 2.36 | 0 | 0 | 0 |
12/02/2020 |
2.40
|
159,470 | 2.44 | 2.44 | 2.38 | 0 | 0 | 0 |
11/02/2020 |
2.44
|
404,070 | 2.34 | 2.45 | 2.35 | 0 | 10,000 | -0.0 |
10/02/2020 |
2.34
|
213,190 | 2.28 | 2.35 | 2.16 | 0 | 10,000 | -0.0 |
07/02/2020 |
2.28
|
286,220 | 2.24 | 2.30 | 2.25 | 0 | 0 | 0 |
06/02/2020 |
2.24
|
144,260 | 2.16 | 2.26 | 2.18 | 0 | 890 | -0.0 |
05/02/2020 |
2.16
|
78,460 | 2.16 | 2.21 | 2.10 | 0 | 0 | 0 |
04/02/2020 |
2.16
|
81,950 | 2.20 | 2.20 | 2.16 | 0 | 0 | 0 |
03/02/2020 |
2.20
|
128,210 | 2.23 | 2.26 | 2.08 | 0 | 0 | 0 |
31/01/2020 |
2.23
|
163,980 | 2.23 | 2.23 | 2.14 | 0 | 1,060 | -0.0 |
30/01/2020 |
2.23
|
66,530 | 2.23 | 2.27 | 2.21 | 0 | 0 | 0 |
22/01/2020 |
2.23
|
55,640 | 2.22 | 2.24 | 2.16 | 0 | 0 | 0 |
21/01/2020 |
2.22
|
49,060 | 2.20 | 2.23 | 2.18 | 0 | 9,110 | -0.0 |
20/01/2020 |
2.20
|
13,340 | 2.17 | 2.21 | 2.15 | 0 | 0 | 0 |
17/01/2020 |
2.17
|
51,120 | 2.19 | 2.23 | 2.16 | 0 | 0 | 0 |
16/01/2020 |
2.19
|
51,910 | 2.17 | 2.25 | 2.08 | 0 | 0 | 0 |
15/01/2020 |
2.17
|
49,160 | 2.17 | 2.18 | 2.13 | 0 | 0 | 0 |
14/01/2020 |
2.17
|
31,220 | 2.15 | 2.17 | 2.12 | 0 | 0 | 0 |
13/01/2020 |
2.15
|
120,180 | 2.16 | 2.28 | 2.15 | 0 | 0 | 0 |
10/01/2020 |
2.16
|
62,520 | 2.21 | 2.28 | 2.16 | 0 | 0 | 0 |
09/01/2020 |
2.21
|
119,650 | 2.17 | 2.28 | 2.16 | 0 | 0 | 0 |
08/01/2020 |
2.17
|
36,010 | 2.28 | 2.28 | 2.16 | 0 | 0 | 0 |
07/01/2020 |
2.28
|
99,680 | 2.26 | 2.28 | 2.20 | 0 | 0 | 0 |
06/01/2020 |
2.26
|
112,140 | 2.26 | 2.29 | 2.19 | 0 | 0 | 0 |
03/01/2020 |
2.26
|
68,330 | 2.27 | 2.30 | 2.20 | 0 | 0 | 0 |
02/01/2020 |
2.27
|
74,920 | 2.28 | 2.28 | 2.24 | 0 | 0 | 0 |
31/12/2019 |
2.28
|
162,720 | 2.30 | 2.33 | 2.21 | 0 | 0 | 0 |
30/12/2019 |
2.30
|
154,500 | 2.26 | 2.35 | 2.24 | 0 | 1,800 | -0.0 |
27/12/2019 |
2.26
|
251,240 | 2.29 | 2.30 | 2.16 | 0 | 0 | 0 |
26/12/2019 |
2.29
|
9,000 | 2.34 | 2.40 | 2.23 | 0 | 0 | 0 |
25/12/2019 |
2.34
|
177,940 | 2.22 | 2.36 | 2.23 | 0 | 0 | 0 |
24/12/2019 |
2.22
|
138,510 | 2.08 | 2.22 | 2.08 | 0 | 0 | 0 |
23/12/2019 |
2.08
|
56,910 | 2.12 | 2.12 | 2.07 | 0 | 0 | 0 |
20/12/2019 |
2.12
|
14,390 | 2.03 | 2.12 | 2.04 | 0 | 0 | 0 |
19/12/2019 |
2.03
|
34,530 | 2.12 | 2.13 | 2.03 | 0 | 0 | 0 |
18/12/2019 |
2.12
|
10,240 | 2.08 | 2.14 | 2.03 | 5,000 | 0 | 0.0 |
17/12/2019 |
2.08
|
144,260 | 2.10 | 2.15 | 2.08 | 5,000 | 0 | 0.0 |
16/12/2019 |
2.10
|
210,660 | 2.06 | 2.19 | 1.98 | 0 | 0 | 0 |
13/12/2019 |
2.06
|
63,070 | 1.99 | 2.11 | 1.98 | 0 | 0 | 0 |
12/12/2019 |
1.99
|
89,930 | 2.00 | 2.01 | 1.99 | 0 | 0 | 0 |
11/12/2019 |
2.00
|
42,810 | 2.02 | 2.02 | 1.99 | 0 | 0 | 0 |
10/12/2019 |
2.02
|
54,970 | 2.04 | 2.04 | 1.99 | 0 | 0 | 0 |
09/12/2019 |
2.04
|
109,170 | 2.04 | 2.04 | 2.00 | 0 | 0 | 0 |
06/12/2019 |
2.04
|
74,900 | 2.02 | 2.05 | 2.01 | 0 | 0 | 0 |
05/12/2019 |
2.02
|
45,510 | 2.06 | 2.06 | 1.99 | 0 | 0 | 0 |
04/12/2019 |
2.06
|
9,990 | 2.07 | 2.08 | 2.02 | 0 | 0 | 0 |
03/12/2019 |
2.07
|
20,820 | 2.03 | 2.07 | 2.02 | 0 | 0 | 0 |
02/12/2019 |
2.03
|
280,470 | 2.04 | 2.15 | 2.00 | 0 | 207,660 | -0.4 |