Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.10 | -3.57% | 2,644,448 | -33,000 | -0.1 |
2.60
2.80
2.70
|
2 tháng
(2024-09-23) |
-0.40 | -12.90% | 5,933,497 | -31,100 | -0.1 |
2.60
3.10
2.70
|
3 tháng
(2024-08-26) |
-0.20 | -6.90% | 10,860,615 | -55,578 | -0.2 |
2.60
3.10
2.70
|
6 tháng
(2024-05-27) |
-1.60 | -37.21% | 37,312,441 | -75,778 | -0.3 |
2.60
4.50
2.70
|
12 tháng
(2023-11-28) |
-1.20 | -30.77% | 131,269,815 | 8,317 | 0.1 |
2.60
5.60
2.70
|
24 tháng
(2022-12-05) |
0 | 0% | 265,113,787 | 24,217 | 0.2 |
1.80
5.60
2.70
|
36 tháng
(2021-12-08) |
-4.80 | -64% | 432,810,077 | 94,445 | 0.8 |
1.60
9.20
2.70
|
60 tháng
(2019-12-19) |
0 | 0% | 765,372,712 | -226,192 | -0.6 |
1.50
9.20
2.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2020 |
2.60
|
261,627 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
07/02/2020 |
2.50
|
181,375 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
06/02/2020 |
2.50
|
61,450 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
05/02/2020 |
2.50
|
202,400 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
04/02/2020 |
2.50
|
136,870 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
03/02/2020 |
2.50
|
133,387 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
31/01/2020 |
2.60
|
275,000 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
30/01/2020 |
2.60
|
110,300 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
22/01/2020 |
2.70
|
58,200 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
21/01/2020 |
2.70
|
221,201 | 2.60 | 2.80 | 2.60 | 2,000 | 0 | 0.0 |
20/01/2020 |
2.60
|
110,820 | 2.50 | 2.70 | 2.50 | 0 | 0 | 0 |
17/01/2020 |
2.50
|
30,700 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
16/01/2020 |
2.50
|
60,840 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
15/01/2020 |
2.50
|
48,580 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
14/01/2020 |
2.60
|
35,500 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
13/01/2020 |
2.50
|
9,240 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
10/01/2020 |
2.60
|
63,900 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
09/01/2020 |
2.50
|
92,950 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
08/01/2020 |
2.50
|
41,200 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
07/01/2020 |
2.50
|
34,810 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
06/01/2020 |
2.50
|
80,800 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
03/01/2020 |
2.50
|
65,340 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
02/01/2020 |
2.60
|
64,650 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
31/12/2019 |
2.60
|
41,100 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
30/12/2019 |
2.50
|
26,750 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
27/12/2019 |
2.60
|
229,200 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
26/12/2019 |
2.70
|
148,304 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
25/12/2019 |
2.60
|
132,900 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
24/12/2019 |
2.60
|
138,845 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
23/12/2019 |
2.50
|
86,597 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
20/12/2019 |
2.60
|
140,557 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
19/12/2019 |
2.70
|
77,345 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
18/12/2019 |
2.60
|
124,900 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
17/12/2019 |
2.60
|
81,450 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
16/12/2019 |
2.60
|
176,880 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
13/12/2019 |
2.60
|
187,300 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
12/12/2019 |
2.60
|
78,400 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
11/12/2019 |
2.60
|
77,795 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
10/12/2019 |
2.60
|
208,675 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
09/12/2019 |
2.60
|
240,000 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
06/12/2019 |
2.70
|
112,355 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
05/12/2019 |
2.70
|
30,320 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
04/12/2019 |
2.60
|
152,226 | 2.50 | 2.70 | 2.60 | 0 | 0 | 0 |
03/12/2019 |
2.50
|
54,100 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
02/12/2019 |
2.60
|
57,974 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
29/11/2019 |
2.60
|
93,651 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
28/11/2019 |
2.60
|
123,800 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
27/11/2019 |
2.60
|
52,150 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
26/11/2019 |
2.60
|
20,526 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
25/11/2019 |
2.60
|
160,900 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
22/11/2019 |
2.60
|
116,500 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
21/11/2019 |
2.70
|
214,005 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
20/11/2019 |
2.80
|
146,135 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
19/11/2019 |
2.70
|
7,215 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
18/11/2019 |
2.80
|
354,275 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
15/11/2019 |
2.80
|
113,850 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
14/11/2019 |
2.80
|
125,234 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
13/11/2019 |
2.90
|
370,180 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
12/11/2019 |
2.80
|
221,316 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
11/11/2019 |
2.70
|
72,944 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
08/11/2019 |
2.80
|
51,110 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
07/11/2019 |
2.80
|
113,395 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
06/11/2019 |
2.70
|
81,900 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
05/11/2019 |
2.70
|
163,835 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
04/11/2019 |
2.70
|
34,539 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
01/11/2019 |
2.70
|
86,529 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
31/10/2019 |
2.70
|
88,600 | 2.70 | 2.80 | 2.70 | 80 | 0 | 0.0 |
30/10/2019 |
2.70
|
206,805 | 2.70 | 2.80 | 2.70 | 26,000 | 0 | 0.1 |
29/10/2019 |
2.70
|
207,650 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
28/10/2019 |
2.80
|
646,120 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
25/10/2019 |
2.80
|
86,818 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
24/10/2019 |
2.80
|
85,563 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
23/10/2019 |
2.80
|
76,000 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
22/10/2019 |
2.80
|
525,575 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
21/10/2019 |
2.80
|
255,935 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
18/10/2019 |
2.90
|
92,175 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
17/10/2019 |
2.90
|
25,410 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
16/10/2019 |
2.90
|
24,100 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
15/10/2019 |
2.80
|
39,300 | 3 | 3 | 2.80 | 0 | 0 | 0 |
14/10/2019 |
3
|
121,360 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
11/10/2019 |
2.90
|
37,300 | 3 | 3 | 2.90 | 0 | 0 | 0 |
10/10/2019 |
3
|
49,620 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
09/10/2019 |
2.90
|
47,600 | 3.10 | 3.10 | 2.90 | 0 | 1,400 | -0.0 |
08/10/2019 |
3.10
|
361,700 | 3 | 3.10 | 3 | 0 | 0 | 0 |
07/10/2019 |
3
|
40,600 | 3 | 3.10 | 3 | 0 | 0 | 0 |
04/10/2019 |
3
|
278,300 | 3 | 3.10 | 3 | 0 | 0 | 0 |
03/10/2019 |
3
|
51,900 | 3 | 3 | 2.90 | 30,000 | 0 | 0.1 |
02/10/2019 |
3
|
128,400 | 3 | 3 | 2.90 | 13,000 | 0 | 0.0 |
01/10/2019 |
3
|
308,300 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
30/09/2019 |
2.80
|
49,900 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
27/09/2019 |
2.90
|
92,195 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
26/09/2019 |
2.80
|
61,100 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
25/09/2019 |
2.80
|
46,800 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
24/09/2019 |
2.90
|
60,300 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
23/09/2019 |
2.80
|
35,600 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
20/09/2019 |
2.90
|
112,067 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
19/09/2019 |
2.90
|
116,910 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
18/09/2019 |
2.90
|
157,800 | 3 | 3 | 2.90 | 0 | 0 | 0 |
17/09/2019 |
3
|
73,200 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
16/09/2019 |
2.90
|
77,950 | 3 | 3 | 2.90 | 0 | 0 | 0 |