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) |
-0.17 | -5.01% | 674,300 | 0 | 0 |
3.22
3.40
3.22
|
2 tháng
(2024-07-22) |
-0.25 | -7.20% | 1,269,100 | -10 | -0.0 |
3.22
3.57
3.22
|
3 tháng
(2024-06-21) |
-0.31 | -8.78% | 1,808,700 | -32,810 | -0.1 |
3.22
3.57
3.22
|
6 tháng
(2024-03-25) |
-0.39 | -10.80% | 5,082,200 | -152,803 | -0.5 |
3.22
3.62
3.22
|
12 tháng
(2023-09-25) |
-0.29 | -8.26% | 11,572,800 | -167,503 | -0.6 |
3.22
3.66
3.22
|
24 tháng
(2022-09-30) |
-0.48 | -12.97% | 44,704,700 | -19,203 | 0.5 |
2.25
4.54
3.22
|
36 tháng
(2021-10-05) |
-4.42 | -57.85% | 151,865,800 | -323,089 | -1.5 |
2.25
11.70
3.22
|
60 tháng
(2019-10-16) |
0.61 | 23.37% | 288,056,150 | -250,739 | -0.6 |
2
11.70
3.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
2.09
|
43,250 | 2.10 | 2.10 | 2.09 | 0 | 0 | 0 |
27/04/2020 |
2.10
|
120,480 | 2.08 | 2.12 | 2.06 | 0 | 0 | 0 |
24/04/2020 |
2.08
|
15,990 | 2.12 | 2.13 | 2.08 | 0 | 0 | 0 |
23/04/2020 |
2.12
|
18,830 | 2.12 | 2.15 | 2.10 | 0 | 0 | 0 |
22/04/2020 |
2.12
|
74,900 | 2 | 2.12 | 2.01 | 0 | 0 | 0 |
21/04/2020 |
2
|
59,320 | 2.13 | 2.15 | 2 | 2,000 | 80 | 0.0 |
20/04/2020 |
2.13
|
24,430 | 2.12 | 2.13 | 2.08 | 0 | 0 | 0 |
17/04/2020 |
2.12
|
36,560 | 2.11 | 2.14 | 2.05 | 100 | 0 | 0.0 |
16/04/2020 |
2.11
|
6,710 | 2.11 | 2.11 | 2.06 | 0 | 0 | 0 |
15/04/2020 |
2.11
|
36,210 | 2.13 | 2.13 | 2.06 | 2,000 | 0 | 0.0 |
14/04/2020 |
2.13
|
46,570 | 2.16 | 2.16 | 2.07 | 340 | 0 | 0.0 |
13/04/2020 |
2.16
|
13,300 | 2.16 | 2.17 | 2.11 | 0 | 0 | 0 |
10/04/2020 |
2.16
|
64,100 | 2.13 | 2.17 | 2.10 | 19,900 | 0 | 0.0 |
09/04/2020 |
2.13
|
53,100 | 2.10 | 2.15 | 2.08 | 0 | 0 | 0 |
08/04/2020 |
2.10
|
22,600 | 2.10 | 2.10 | 2.06 | 0 | 0 | 0 |
07/04/2020 |
2.10
|
31,010 | 2.15 | 2.15 | 2.02 | 10 | 0 | 0.0 |
06/04/2020 |
2.15
|
62,750 | 2.02 | 2.15 | 2 | 0 | 0 | 0 |
03/04/2020 |
2.02
|
41,600 | 2.04 | 2.04 | 2 | 0 | 0 | 0 |
01/04/2020 |
2.04
|
27,080 | 2.05 | 2.05 | 2 | 0 | 0 | 0 |
31/03/2020 |
2.05
|
32,040 | 2.05 | 2.05 | 1.96 | 0 | 0 | 0 |
30/03/2020 |
2.05
|
38,840 | 2.04 | 2.05 | 1.92 | 0 | 0 | 0 |
27/03/2020 |
2.04
|
58,610 | 2.05 | 2.05 | 1.95 | 0 | 40,000 | -0.1 |
26/03/2020 |
2.05
|
220 | 2.07 | 2.07 | 2 | 0 | 0 | 0 |
25/03/2020 |
2.07
|
19,640 | 2.08 | 2.08 | 2.07 | 0 | 0 | 0 |
24/03/2020 |
2.08
|
79,570 | 2.10 | 2.10 | 1.97 | 0 | 5,000 | -0.0 |
23/03/2020 |
2.10
|
82,420 | 2.23 | 2.23 | 2.08 | 0 | 0 | 0 |
20/03/2020 |
2.23
|
16,130 | 2.25 | 2.25 | 2.19 | 0 | 0 | 0 |
19/03/2020 |
2.25
|
254,770 | 2.30 | 2.30 | 2.14 | 18,020 | 180 | 0.0 |
18/03/2020 |
2.30
|
19,090 | 2.30 | 2.34 | 2.25 | 10 | 0 | 0.0 |
17/03/2020 |
2.30
|
47,600 | 2.33 | 2.33 | 2.21 | 0 | 0 | 0 |
16/03/2020 |
2.33
|
51,320 | 2.28 | 2.38 | 2.17 | 0 | 0 | 0 |
13/03/2020 |
2.28
|
46,160 | 2.16 | 2.30 | 2.02 | 0 | 14,500 | -0.0 |
12/03/2020 |
2.16
|
135,930 | 2.32 | 2.32 | 2.16 | 0 | 20,510 | -0.0 |
11/03/2020 |
2.32
|
90,620 | 2.30 | 2.32 | 2.30 | 0 | 0 | 0 |
10/03/2020 |
2.30
|
360,900 | 2.47 | 2.47 | 2.30 | 5,010 | 4,120 | 0.0 |
09/03/2020 |
2.47
|
144,600 | 2.55 | 2.55 | 2.38 | 4,500 | 15,000 | -0.0 |
06/03/2020 |
2.55
|
7,720 | 2.58 | 2.58 | 2.54 | 0 | 0 | 0 |
05/03/2020 |
2.58
|
38,650 | 2.58 | 2.58 | 2.54 | 10 | 0 | 0 |
04/03/2020 |
2.58
|
16,890 | 2.59 | 2.59 | 2.54 | 0 | 0 | 0 |
03/03/2020 |
2.59
|
31,530 | 2.59 | 2.61 | 2.55 | 10 | 0 | 0 |
02/03/2020 |
2.59
|
7,100 | 2.59 | 2.59 | 2.55 | 0 | 0 | 0 |
28/02/2020 |
2.59
|
3,350 | 2.62 | 2.62 | 2.57 | 0 | 280 | -0.0 |
27/02/2020 |
2.62
|
2,870 | 2.62 | 2.62 | 2.58 | 0 | 0 | 0 |
26/02/2020 |
2.62
|
9,470 | 2.60 | 2.62 | 2.53 | 0 | 0 | 0 |
25/02/2020 |
2.60
|
12,690 | 2.60 | 2.60 | 2.57 | 0 | 3,000 | -0.0 |
24/02/2020 |
2.60
|
8,020 | 2.62 | 2.62 | 2.53 | 0 | 0 | 0 |
21/02/2020 |
2.62
|
10,070 | 2.63 | 2.63 | 2.62 | 0 | 0 | 0 |
20/02/2020 |
2.63
|
6,100 | 2.64 | 2.64 | 2.60 | 0 | 0 | 0 |
19/02/2020 |
2.64
|
28,930 | 2.62 | 2.64 | 2.60 | 0 | 0 | 0 |
18/02/2020 |
2.62
|
530 | 2.63 | 2.63 | 2.60 | 0 | 0 | 0 |
17/02/2020 |
2.63
|
3,590 | 2.64 | 2.64 | 2.61 | 0 | 0 | 0 |
14/02/2020 |
2.64
|
930 | 2.68 | 2.68 | 2.64 | 0 | 0 | 0 |
13/02/2020 |
2.68
|
30,110 | 2.65 | 2.70 | 2.60 | 0 | 0 | 0 |
12/02/2020 |
2.65
|
8,110 | 2.65 | 2.65 | 2.60 | 0 | 0 | 0 |
11/02/2020 |
2.65
|
183,390 | 2.65 | 2.65 | 2.60 | 10 | 0 | 0 |
10/02/2020 |
2.65
|
11,750 | 2.70 | 2.70 | 2.53 | 10 | 0 | 0 |
07/02/2020 |
2.70
|
14,810 | 2.65 | 2.70 | 2.60 | 0 | 0 | 0 |
06/02/2020 |
2.65
|
85,120 | 2.58 | 2.65 | 2.51 | 0 | 0 | 0 |
05/02/2020 |
2.58
|
2,530 | 2.59 | 2.59 | 2.55 | 0 | 0 | 0 |
04/02/2020 |
2.59
|
16,530 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
03/02/2020 |
2.60
|
101,110 | 2.65 | 2.65 | 2.48 | 0 | 0 | 0 |
31/01/2020 |
2.65
|
5,550 | 2.68 | 2.68 | 2.56 | 0 | 0 | 0 |
30/01/2020 |
2.68
|
8,250 | 2.70 | 2.70 | 2.65 | 0 | 0 | 0 |
22/01/2020 |
2.70
|
14,380 | 2.64 | 2.70 | 2.61 | 0 | 0 | 0 |
21/01/2020 |
2.64
|
41,330 | 2.60 | 2.64 | 2.60 | 4,000 | 0 | 0.0 |
20/01/2020 |
2.60
|
90,870 | 2.71 | 2.71 | 2.60 | 0 | 0 | 0 |
17/01/2020 |
2.71
|
20,930 | 2.73 | 2.73 | 2.65 | 0 | 0 | 0 |
16/01/2020 |
2.73
|
4,850 | 2.73 | 2.74 | 2.67 | 0 | 430 | -0.0 |
15/01/2020 |
2.73
|
3,370 | 2.74 | 2.74 | 2.68 | 0 | 0 | 0 |
14/01/2020 |
2.74
|
33,140 | 2.70 | 2.74 | 2.61 | 0 | 0 | 0 |
13/01/2020 |
2.70
|
11,400 | 2.75 | 2.75 | 2.70 | 0 | 0 | 0 |
10/01/2020 |
2.75
|
25,730 | 2.74 | 2.75 | 2.64 | 0 | 0 | 0 |
09/01/2020 |
2.74
|
38,200 | 2.70 | 2.74 | 2.62 | 0 | 0 | 0 |
08/01/2020 |
2.70
|
2,400 | 2.67 | 2.70 | 2.63 | 0 | 0 | 0 |
07/01/2020 |
2.67
|
144,080 | 2.69 | 2.80 | 2.66 | 0 | 0 | 0 |
06/01/2020 |
2.69
|
25,090 | 2.70 | 2.70 | 2.56 | 0 | 0 | 0 |
03/01/2020 |
2.70
|
1,430 | 2.79 | 2.79 | 2.70 | 0 | 100 | -0.0 |
02/01/2020 |
2.79
|
10,150 | 2.84 | 2.84 | 2.68 | 0 | 0 | 0 |
31/12/2019 |
2.84
|
49,750 | 2.66 | 2.84 | 2.59 | 0 | 0 | 0 |
30/12/2019 |
2.66
|
19,020 | 2.70 | 2.70 | 2.62 | 0 | 0 | 0 |
27/12/2019 |
2.70
|
25,140 | 2.61 | 2.70 | 2.59 | 0 | 0 | 0 |
26/12/2019 |
2.61
|
19,310 | 2.62 | 2.62 | 2.60 | 0 | 0 | 0 |
25/12/2019 |
2.62
|
32,440 | 2.63 | 2.63 | 2.56 | 0 | 0 | 0 |
24/12/2019 |
2.63
|
2,870 | 2.63 | 2.63 | 2.60 | 0 | 0 | 0 |
23/12/2019 |
2.63
|
30,560 | 2.62 | 2.64 | 2.60 | 0 | 0 | 0 |
20/12/2019 |
2.62
|
18,630 | 2.64 | 2.64 | 2.61 | 0 | 0 | 0 |
19/12/2019 |
2.64
|
12,120 | 2.62 | 2.65 | 2.60 | 0 | 0 | 0 |
18/12/2019 |
2.62
|
2,250 | 2.64 | 2.64 | 2.60 | 800 | 0 | 0.0 |
17/12/2019 |
2.64
|
37,800 | 2.62 | 2.65 | 2.57 | 0 | 0 | 0 |
16/12/2019 |
2.62
|
24,580 | 2.59 | 2.63 | 2.53 | 7,500 | 0 | 0.0 |
13/12/2019 |
2.59
|
19,550 | 2.55 | 2.59 | 2.51 | 0 | 0 | 0 |
12/12/2019 |
2.55
|
13,200 | 2.54 | 2.55 | 2.50 | 6,000 | 0 | 0.0 |
11/12/2019 |
2.54
|
25,760 | 2.53 | 2.54 | 2.50 | 0 | 0 | 0 |
10/12/2019 |
2.53
|
430 | 2.55 | 2.56 | 2.52 | 0 | 0 | 0 |
09/12/2019 |
2.55
|
29,430 | 2.55 | 2.56 | 2.52 | 0 | 0 | 0 |
06/12/2019 |
2.55
|
4,140 | 2.57 | 2.57 | 2.50 | 0 | 0 | 0 |
05/12/2019 |
2.57
|
10,710 | 2.57 | 2.60 | 2.54 | 0 | 0 | 0 |
04/12/2019 |
2.57
|
56,260 | 2.58 | 2.58 | 2.50 | 0 | 0 | 0 |
03/12/2019 |
2.58
|
16,630 | 2.60 | 2.60 | 2.51 | 0 | 0 | 0 |
02/12/2019 |
2.60
|
5,500 | 2.61 | 2.63 | 2.59 | 0 | 0 | 0 |