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) |
28/04/2020 |
2.12
|
495,510 | 2.13 | 2.15 | 2.07 | 0 | 0 | 0 |
27/04/2020 |
2.13
|
1,816,540 | 2.04 | 2.18 | 2.07 | 0 | 66,320 | -0.2 |
24/04/2020 |
2.04
|
842,100 | 1.91 | 2.04 | 1.90 | 0 | 0 | 0 |
23/04/2020 |
1.91
|
172,990 | 1.91 | 1.97 | 1.91 | 0 | 0 | 0 |
22/04/2020 |
1.91
|
577,390 | 1.91 | 1.97 | 1.82 | 26,150 | 20 | 0.1 |
21/04/2020 |
1.91
|
809,710 | 2.03 | 2.03 | 1.90 | 0 | 0 | 0 |
20/04/2020 |
2.03
|
511,020 | 2.07 | 2.16 | 2.03 | 0 | 0 | 0 |
17/04/2020 |
2.07
|
1,842,680 | 1.93 | 2.07 | 1.93 | 0 | 24,380 | -0.1 |
16/04/2020 |
1.93
|
424,330 | 1.92 | 1.93 | 1.86 | 50,000 | 0 | 0.1 |
15/04/2020 |
1.92
|
477,410 | 1.88 | 1.93 | 1.84 | 0 | 0 | 0 |
14/04/2020 |
1.88
|
411,600 | 1.97 | 1.97 | 1.86 | 0 | 0 | 0 |
13/04/2020 |
1.97
|
825,670 | 1.94 | 2.08 | 1.94 | 0 | 0 | 0 |
10/04/2020 |
1.94
|
1,559,640 | 1.82 | 1.94 | 1.80 | 0 | 500 | -0.0 |
09/04/2020 |
1.82
|
402,900 | 1.83 | 1.87 | 1.82 | 0 | 0 | 0 |
08/04/2020 |
1.83
|
216,490 | 1.84 | 1.88 | 1.77 | 0 | 0 | 0 |
07/04/2020 |
1.84
|
414,480 | 1.98 | 1.98 | 1.84 | 0 | 0 | 0 |
06/04/2020 |
1.98
|
458,810 | 1.87 | 1.98 | 1.80 | 24,380 | 0 | 0.1 |
03/04/2020 |
1.87
|
226,620 | 1.79 | 1.91 | 1.80 | 0 | 0 | 0 |
01/04/2020 |
1.79
|
438,390 | 1.67 | 1.79 | 1.68 | 0 | 0 | 0 |
31/03/2020 |
1.67
|
646,080 | 1.73 | 1.83 | 1.67 | 0 | 0 | 0 |
30/03/2020 |
1.73
|
1,011,180 | 1.85 | 1.85 | 1.73 | 0 | 0 | 0 |
27/03/2020 |
1.85
|
292,660 | 1.84 | 1.85 | 1.80 | 0 | 0 | 0 |
26/03/2020 |
1.84
|
169,390 | 1.91 | 1.91 | 1.82 | 0 | 0 | 0 |
25/03/2020 |
1.91
|
259,700 | 1.94 | 2.03 | 1.83 | 0 | 0 | 0 |
24/03/2020 |
1.94
|
942,860 | 1.82 | 1.94 | 1.73 | 0 | 0 | 0 |
23/03/2020 |
1.82
|
1,044,910 | 1.92 | 1.92 | 1.80 | 0 | 0 | 0 |
20/03/2020 |
1.92
|
866,010 | 2.07 | 2.07 | 1.92 | 0 | 0 | 0 |
19/03/2020 |
2.07
|
2,823,840 | 2.22 | 2.37 | 2.07 | 0 | 60,170 | -0.2 |
18/03/2020 |
2.22
|
479,650 | 2.08 | 2.22 | 2.22 | 0 | 0 | 0 |
17/03/2020 |
2.08
|
1,165,260 | 1.94 | 2.08 | 2.02 | 0 | 0 | 0 |
16/03/2020 |
1.94
|
745,990 | 1.82 | 1.94 | 1.93 | 0 | 0 | 0 |
13/03/2020 |
1.82
|
1,114,250 | 1.70 | 1.82 | 1.58 | 2,000 | 260 | 0.0 |
12/03/2020 |
1.70
|
1,551,110 | 1.82 | 1.82 | 1.69 | 61,000 | 480 | 0.1 |
11/03/2020 |
1.82
|
410,580 | 1.87 | 1.94 | 1.80 | 0 | 0 | 0 |
10/03/2020 |
1.87
|
397,990 | 1.86 | 1.95 | 1.74 | 0 | 3,680 | -0.0 |
09/03/2020 |
1.86
|
817,510 | 2.00 | 2.00 | 1.86 | 0 | 7,920 | -0.0 |
06/03/2020 |
2.00
|
351,610 | 1.98 | 2.00 | 1.88 | 0 | 11,810 | -0.0 |
05/03/2020 |
1.98
|
593,080 | 2.05 | 2.18 | 1.93 | 0 | 10,680 | -0.0 |
04/03/2020 |
2.05
|
943,860 | 1.92 | 2.05 | 1.80 | 0 | 9,640 | -0.0 |
03/03/2020 |
1.92
|
702,640 | 1.86 | 1.96 | 1.85 | 0 | 10,680 | -0.0 |
02/03/2020 |
1.86
|
268,090 | 1.86 | 1.89 | 1.81 | 0 | 9,110 | -0.0 |
28/02/2020 |
1.86
|
320,040 | 1.89 | 1.91 | 1.78 | 0 | 11,350 | -0.0 |
27/02/2020 |
1.89
|
194,770 | 1.86 | 1.93 | 1.85 | 0 | 11,340 | -0.0 |
26/02/2020 |
1.86
|
86,700 | 1.94 | 1.96 | 1.82 | 20,000 | 11,520 | 0.0 |
25/02/2020 |
1.94
|
274,290 | 1.89 | 1.97 | 1.79 | 0 | 17,590 | -0.0 |
24/02/2020 |
1.89
|
912,700 | 2.02 | 2.02 | 1.89 | 0 | 2,310 | -0.0 |
21/02/2020 |
2.02
|
206,090 | 2.07 | 2.15 | 2.02 | 0 | 9,560 | -0.0 |
20/02/2020 |
2.07
|
285,420 | 2.14 | 2.18 | 2.07 | 8,220 | 0 | 0.0 |
19/02/2020 |
2.14
|
401,220 | 2.09 | 2.20 | 2.06 | 2,470 | 5,000 | -0.0 |
18/02/2020 |
2.09
|
501,190 | 2.20 | 2.25 | 2.09 | 2,400 | 1,500 | 0.0 |
17/02/2020 |
2.20
|
174,530 | 2.16 | 2.20 | 2.05 | 590 | 2,010 | -0.0 |
14/02/2020 |
2.16
|
321,800 | 2.10 | 2.22 | 2.03 | 0 | 11,770 | -0.0 |
13/02/2020 |
2.10
|
873,780 | 1.98 | 2.11 | 1.96 | 12,120 | 49,770 | -0.1 |
12/02/2020 |
1.98
|
506,760 | 1.91 | 2.00 | 1.89 | 21,070 | 24,000 | -0.0 |
11/02/2020 |
1.91
|
151,970 | 1.91 | 1.95 | 1.80 | 16,680 | 1,510 | 0.0 |
10/02/2020 |
1.91
|
300,490 | 1.95 | 1.95 | 1.82 | 14,160 | 120,660 | -0.2 |
07/02/2020 |
1.95
|
314,100 | 1.98 | 2.03 | 1.93 | 7,780 | 12,110 | -0.0 |
06/02/2020 |
1.98
|
833,010 | 1.85 | 1.98 | 1.87 | 10,170 | 6,030 | 0.0 |
05/02/2020 |
1.85
|
458,180 | 1.73 | 1.85 | 1.73 | 18,690 | 0 | 0.0 |
04/02/2020 |
1.73
|
392,870 | 1.82 | 1.90 | 1.73 | 3,290 | 12,230 | -0.0 |
03/02/2020 |
1.82
|
1,746,990 | 1.96 | 1.96 | 1.82 | 41,670 | 0 | 0.1 |
31/01/2020 |
1.96
|
992,020 | 2.10 | 2.10 | 1.96 | 8,500 | 1,630 | 0.0 |
30/01/2020 |
2.10
|
204,880 | 2.26 | 2.26 | 2.10 | 1,800 | 16,610 | -0.0 |
22/01/2020 |
2.26
|
292,670 | 2.11 | 2.26 | 2.19 | 0 | 6,030 | -0.0 |
21/01/2020 |
2.11
|
373,940 | 1.98 | 2.11 | 1.96 | 10,450 | 2,450 | 0.0 |
20/01/2020 |
1.98
|
633,420 | 2.09 | 2.11 | 1.95 | 30,170 | 0 | 0.1 |
17/01/2020 |
2.09
|
413,510 | 2.25 | 2.27 | 2.09 | 0 | 2,410 | -0.0 |
16/01/2020 |
2.25
|
272,800 | 2.31 | 2.40 | 2.25 | 0 | 9,840 | -0.0 |
15/01/2020 |
2.31
|
339,430 | 2.42 | 2.44 | 2.29 | 6,290 | 27,720 | -0.1 |
14/01/2020 |
2.42
|
335,840 | 2.47 | 2.47 | 2.35 | 0 | 15,930 | -0.0 |
13/01/2020 |
2.47
|
218,590 | 2.50 | 2.51 | 2.39 | 500 | 27,840 | -0.1 |
10/01/2020 |
2.50
|
335,420 | 2.52 | 2.59 | 2.42 | 0 | 19,340 | -0.1 |
09/01/2020 |
2.52
|
294,840 | 2.38 | 2.52 | 2.34 | 14,720 | 15,280 | -0.0 |
08/01/2020 |
2.38
|
639,050 | 2.55 | 2.55 | 2.38 | 8,640 | 17,460 | -0.0 |
07/01/2020 |
2.55
|
297,730 | 2.55 | 2.64 | 2.44 | 31,170 | 10,860 | 0.1 |
06/01/2020 |
2.55
|
324,820 | 2.70 | 2.70 | 2.55 | 26,470 | 14,640 | 0.0 |
03/01/2020 |
2.70
|
951,100 | 2.67 | 2.70 | 2.54 | 9,450 | 173,400 | -0.5 |
02/01/2020 |
2.67
|
344,810 | 2.77 | 2.77 | 2.64 | 9,230 | 4,290 | 0.0 |
31/12/2019 |
2.77
|
238,140 | 2.59 | 2.77 | 2.52 | 3,330 | 10,550 | -0.0 |
30/12/2019 |
2.59
|
865,320 | 2.59 | 2.60 | 2.41 | 35,640 | 4,310 | 0.1 |
27/12/2019 |
2.59
|
1,765,260 | 2.74 | 2.74 | 2.55 | 11,290 | 0 | 0.0 |
26/12/2019 |
2.74
|
800,810 | 2.84 | 2.84 | 2.66 | 4,110 | 9,740 | -0.0 |
25/12/2019 |
2.84
|
1,491,710 | 2.84 | 2.90 | 2.74 | 2,950 | 100 | 0.0 |
24/12/2019 |
2.84
|
1,448,340 | 2.86 | 2.92 | 2.82 | 9,800 | 1,970 | 0.0 |
23/12/2019 |
2.86
|
1,213,540 | 2.68 | 2.86 | 2.68 | 8,150 | 100 | 0.0 |
20/12/2019 |
2.68
|
1,247,940 | 2.51 | 2.68 | 2.46 | 1,590 | 0 | 0.0 |
19/12/2019 |
2.51
|
1,498,180 | 2.66 | 2.66 | 2.48 | 1,970 | 13,390 | -0.0 |
18/12/2019 |
2.66
|
2,218,380 | 2.86 | 2.88 | 2.66 | 20 | 1,970 | -0.0 |
17/12/2019 |
2.86
|
2,782,290 | 2.93 | 3.07 | 2.74 | 0 | 100 | -0.0 |
16/12/2019 |
2.93
|
1,838,780 | 2.81 | 3.00 | 2.79 | 13,390 | 100 | 0.0 |
13/12/2019 |
2.81
|
1,469,380 | 2.78 | 2.92 | 2.79 | 0 | 31,620 | -0.1 |
12/12/2019 |
2.78
|
1,533,160 | 2.88 | 2.90 | 2.77 | 0 | 31,040 | -0.1 |
11/12/2019 |
2.88
|
1,456,640 | 2.83 | 2.99 | 2.72 | 0 | 18,070 | -0.1 |
10/12/2019 |
2.83
|
1,774,670 | 2.65 | 2.83 | 2.65 | 63,620 | 37,050 | 0.1 |
09/12/2019 |
2.65
|
2,229,640 | 2.48 | 2.65 | 2.51 | 31,040 | 0 | 0.1 |
06/12/2019 |
2.48
|
2,301,530 | 2.32 | 2.48 | 2.32 | 17,570 | 22,210 | -0.0 |
05/12/2019 |
2.32
|
1,416,310 | 2.32 | 2.47 | 2.17 | 5,690 | 34,200 | -0.1 |
04/12/2019 |
2.32
|
726,370 | 2.38 | 2.38 | 2.24 | 31,260 | 5,450 | 0.1 |
03/12/2019 |
2.38
|
1,364,540 | 2.29 | 2.44 | 2.15 | 21,170 | 38,880 | -0.0 |
02/12/2019 |
2.29
|
2,827,310 | 2.46 | 2.46 | 2.29 | 35,840 | 43,000 | -0.0 |