Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-30) |
-0.28 | -10.41% | 7,196,300 | 0 | 0 |
2.41
2.69
2.41
|
2 tháng
(2024-09-30) |
-0.43 | -15.14% | 12,438,400 | 0 | 0 |
2.41
2.87
2.41
|
3 tháng
(2024-09-04) |
-0.25 | -9.40% | 22,403,700 | 0 | 0 |
2.41
3
2.41
|
6 tháng
(2024-06-03) |
-0.85 | -26.07% | 44,745,300 | -500 | -0.0 |
2.41
3.29
2.41
|
12 tháng
(2023-12-05) |
-1.34 | -35.73% | 142,640,600 | -500 | -0.0 |
2.41
3.98
2.41
|
24 tháng
(2022-12-12) |
-1.50 | -38.36% | 655,177,200 | -5,070 | -0.1 |
2.41
6.39
2.41
|
36 tháng
(2021-12-15) |
-10.26 | -80.98% | 1,476,669,400 | -31,167 | -0.6 |
2.41
20.76
2.41
|
60 tháng
(2019-12-26) |
-0.33 | -12.09% | 2,567,005,610 | -587,317 | -16.1 |
1.67
20.76
2.41
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
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 |
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 |