| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
-0.03 | -2.10% | 0 | 0 | 0 |
1.40
1.43
1.40
|
|
2 tháng
(2024-09-23) |
-0.03 | -2.10% | 0 | 0 | 0 |
1.40
1.43
1.40
|
|
3 tháng
(2024-08-22) |
-0.03 | -2.10% | 0 | 0 | 0 |
1.40
1.43
1.40
|
|
6 tháng
(2024-05-24) |
-1.24 | -46.97% | 14,346,500 | 4,650 | 0.0 |
1.40
2.74
1.40
|
|
12 tháng
(2023-11-27) |
-1.80 | -56.25% | 43,854,300 | 356,950 | 1.1 |
1.40
3.33
1.40
|
|
24 tháng
(2022-12-01) |
-2.75 | -66.27% | 190,871,200 | 357,864 | 0.6 |
1.40
6.06
1.40
|
|
36 tháng
(2021-12-06) |
-13.35 | -90.51% | 347,474,200 | 254,251 | 2.1 |
1.40
16.60
1.40
|
|
60 tháng
(2019-12-17) |
-4.60 | -76.67% | 613,596,360 | -1,710,599 | -12.7 |
1.40
18.10
1.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
2.40
|
118,300 | 2.42 | 2.43 | 2.35 | 0 | 0 | 0 |
| 01/07/2024 |
2.42
|
77,600 | 2.42 | 2.45 | 2.42 | 0 | 0 | 0 |
| 28/06/2024 |
2.42
|
140,000 | 2.44 | 2.46 | 2.40 | 0 | 0 | 0 |
| 27/06/2024 |
2.44
|
101,100 | 2.45 | 2.48 | 2.44 | 0 | 0 | 0 |
| 26/06/2024 |
2.48
|
82,800 | 2.48 | 2.48 | 2.46 | 0 | 0 | 0 |
| 25/06/2024 |
2.48
|
121,400 | 2.50 | 2.50 | 2.32 | 0 | 0 | 0 |
| 24/06/2024 |
2.49
|
130,000 | 2.49 | 2.51 | 2.46 | 0 | 0 | 0 |
| 21/06/2024 |
2.49
|
117,900 | 2.48 | 2.52 | 2.48 | 0 | 0 | 0 |
| 20/06/2024 |
2.49
|
389,300 | 2.51 | 2.53 | 2.48 | 0 | 0 | 0 |
| 19/06/2024 |
2.51
|
163,600 | 2.55 | 2.55 | 2.50 | 0 | 0 | 0 |
| 18/06/2024 |
2.55
|
76,400 | 2.54 | 2.58 | 2.54 | 0 | 0 | 0 |
| 17/06/2024 |
2.54
|
98,400 | 2.56 | 2.60 | 2.52 | 0 | 0 | 0 |
| 14/06/2024 |
2.56
|
177,200 | 2.64 | 2.64 | 2.56 | 0 | 0 | 0 |
| 13/06/2024 |
2.61
|
129,900 | 2.64 | 2.64 | 2.57 | 0 | 0 | 0 |
| 12/06/2024 |
2.63
|
374,200 | 2.58 | 2.64 | 2.50 | 0 | 0 | 0 |
| 11/06/2024 |
2.58
|
100,700 | 2.63 | 2.63 | 2.55 | 0 | 0 | 0 |
| 10/06/2024 |
2.63
|
205,200 | 2.62 | 2.64 | 2.59 | 0 | 0 | 0 |
| 07/06/2024 |
2.62
|
268,300 | 2.73 | 2.73 | 2.61 | 0 | 0 | 0 |
| 06/06/2024 |
2.56
|
326,000 | 2.60 | 2.69 | 2.52 | 0 | 0 | 0 |
| 05/06/2024 |
2.60
|
189,800 | 2.60 | 2.64 | 2.49 | 0 | 250 | -0.0 |
| 04/06/2024 |
2.64
|
228,000 | 2.74 | 2.74 | 2.64 | 0 | 0 | 0 |
| 03/06/2024 |
2.74
|
551,200 | 2.70 | 2.85 | 2.66 | 0 | 0 | 0 |
| 31/05/2024 |
2.67
|
349,500 | 2.50 | 2.67 | 2.50 | 0 | 0 | 0 |
| 30/05/2024 |
2.50
|
207,900 | 2.56 | 2.58 | 2.50 | 0 | 0 | 0 |
| 29/05/2024 |
2.58
|
205,200 | 2.45 | 2.60 | 2.45 | 0 | 0 | 0 |
| 28/05/2024 |
2.56
|
273,700 | 2.62 | 2.62 | 2.45 | 0 | 0 | 0 |
| 27/05/2024 |
2.62
|
255,500 | 2.65 | 2.70 | 2.60 | 0 | 0 | 0 |
| 24/05/2024 |
2.64
|
451,600 | 2.78 | 2.78 | 2.60 | 0 | 0 | 0 |
| 23/05/2024 |
2.71
|
356,200 | 2.71 | 2.72 | 2.69 | 0 | 0 | 0 |
| 22/05/2024 |
2.71
|
411,400 | 2.72 | 2.74 | 2.70 | 0 | 0 | 0 |
| 21/05/2024 |
2.72
|
288,400 | 2.70 | 2.74 | 2.68 | 0 | 0 | 0 |
| 20/05/2024 |
2.70
|
1,081,300 | 2.81 | 2.81 | 2.65 | 0 | 0 | 0 |
| 17/05/2024 |
2.84
|
294,500 | 2.90 | 2.90 | 2.81 | 0 | 0 | 0 |
| 16/05/2024 |
2.85
|
158,300 | 2.84 | 2.85 | 2.83 | 0 | 0 | 0 |
| 15/05/2024 |
2.84
|
185,500 | 2.84 | 2.85 | 2.80 | 0 | 0 | 0 |
| 14/05/2024 |
2.84
|
141,900 | 2.89 | 2.92 | 2.80 | 0 | 0 | 0 |
| 13/05/2024 |
2.84
|
511,900 | 2.80 | 2.87 | 2.78 | 0 | 0 | 0 |
| 10/05/2024 |
2.78
|
213,800 | 2.74 | 2.79 | 2.73 | 0 | 0 | 0 |
| 09/05/2024 |
2.74
|
109,500 | 2.75 | 2.77 | 2.74 | 0 | 0 | 0 |
| 08/05/2024 |
2.75
|
113,200 | 2.80 | 2.80 | 2.75 | 0 | 0 | 0 |
| 07/05/2024 |
2.75
|
150,400 | 2.79 | 2.79 | 2.72 | 0 | 0 | 0 |
| 06/05/2024 |
2.77
|
86,700 | 2.75 | 2.80 | 2.75 | 0 | 0 | 0 |
| 03/05/2024 |
2.76
|
174,200 | 2.74 | 2.79 | 2.74 | 0 | 0 | 0 |
| 02/05/2024 |
2.80
|
72,400 | 2.80 | 2.80 | 2.78 | 0 | 0 | 0 |
| 26/04/2024 |
2.80
|
112,600 | 2.77 | 2.81 | 2.74 | 1,000 | 0 | 0.0 |
| 25/04/2024 |
2.80
|
87,500 | 2.86 | 2.86 | 2.80 | 0 | 0 | 0 |
| 24/04/2024 |
2.85
|
61,400 | 2.82 | 2.85 | 2.77 | 0 | 0 | 0 |
| 23/04/2024 |
2.82
|
154,800 | 2.85 | 2.87 | 2.81 | 0 | 0 | 0 |
| 22/04/2024 |
2.80
|
124,700 | 2.70 | 2.81 | 2.70 | 0 | 0 | 0 |
| 19/04/2024 |
2.70
|
220,000 | 2.84 | 2.84 | 2.65 | 0 | 0 | 0 |
| 17/04/2024 |
2.84
|
117,100 | 2.97 | 2.97 | 2.83 | 0 | 0 | 0 |
| 16/04/2024 |
2.90
|
531,800 | 3 | 3 | 2.80 | 0 | 100 | -0.0 |
| 15/04/2024 |
2.96
|
334,800 | 3.12 | 3.15 | 2.94 | 0 | 0 | 0 |
| 12/04/2024 |
3.12
|
354,000 | 3.24 | 3.25 | 3.10 | 0 | 0 | 0 |
| 11/04/2024 |
3.18
|
883,200 | 2.99 | 3.18 | 2.98 | 0 | 0 | 0 |
| 10/04/2024 |
2.98
|
306,400 | 3.04 | 3.04 | 2.98 | 0 | 0 | 0 |
| 09/04/2024 |
3.02
|
238,500 | 3.02 | 3.05 | 3 | 100 | 0 | 0.0 |
| 08/04/2024 |
3.04
|
425,900 | 3.12 | 3.12 | 3.01 | 0 | 0 | 0 |
| 05/04/2024 |
3.12
|
311,600 | 3.15 | 3.16 | 3.12 | 83,200 | 0 | 0.3 |
| 04/04/2024 |
3.15
|
366,900 | 3.15 | 3.17 | 3.14 | 78,400 | 0 | 0.2 |
| 03/04/2024 |
3.14
|
287,500 | 3.15 | 3.19 | 3.14 | 35,700 | 0 | 0.1 |
| 02/04/2024 |
3.15
|
193,000 | 3.15 | 3.18 | 3.14 | 64,400 | 300 | 0.2 |
| 01/04/2024 |
3.15
|
248,300 | 3.16 | 3.16 | 3.14 | 59,800 | 0 | 0.2 |
| 29/03/2024 |
3.16
|
112,400 | 3.16 | 3.17 | 3.15 | 0 | 1,400 | -0.0 |
| 28/03/2024 |
3.16
|
127,900 | 3.15 | 3.18 | 3.15 | 0 | 0 | 0 |
| 27/03/2024 |
3.15
|
284,400 | 3.17 | 3.17 | 3.14 | 25,500 | 0 | 0.1 |
| 26/03/2024 |
3.14
|
179,900 | 3.19 | 3.19 | 3.14 | 0 | 0 | 0 |
| 25/03/2024 |
3.16
|
253,500 | 3.15 | 3.20 | 3.14 | 0 | 0 | 0 |
| 22/03/2024 |
3.15
|
263,400 | 3.15 | 3.17 | 3.14 | 200 | 0 | 0.0 |
| 21/03/2024 |
3.15
|
134,100 | 3.12 | 3.15 | 3.13 | 0 | 0 | 0 |
| 20/03/2024 |
3.12
|
190,800 | 3.13 | 3.15 | 3.12 | 0 | 0 | 0 |
| 19/03/2024 |
3.13
|
278,700 | 3.13 | 3.15 | 3.11 | 0 | 0 | 0 |
| 18/03/2024 |
3.13
|
439,700 | 3.17 | 3.20 | 3.12 | 8,800 | 0 | 0.0 |
| 15/03/2024 |
3.17
|
306,200 | 3.17 | 3.19 | 3.14 | 0 | 0 | 0 |
| 14/03/2024 |
3.17
|
192,800 | 3.16 | 3.20 | 3.16 | 0 | 0 | 0 |
| 13/03/2024 |
3.16
|
267,300 | 3.16 | 3.18 | 3.14 | 0 | 0 | 0 |
| 12/03/2024 |
3.16
|
229,000 | 3.16 | 3.19 | 3.15 | 0 | 0 | 0 |
| 11/03/2024 |
3.16
|
199,800 | 3.20 | 3.24 | 3.16 | 0 | 0 | 0 |
| 08/03/2024 |
3.20
|
415,000 | 3.24 | 3.28 | 3.19 | 0 | 0 | 0 |
| 07/03/2024 |
3.24
|
329,100 | 3.24 | 3.25 | 3.22 | 0 | 0 | 0 |
| 06/03/2024 |
3.24
|
465,300 | 3.27 | 3.33 | 3.22 | 0 | 0 | 0 |
| 05/03/2024 |
3.27
|
356,900 | 3.22 | 3.27 | 3.21 | 0 | 0 | 0 |
| 04/03/2024 |
3.22
|
585,000 | 3.17 | 3.22 | 3.15 | 0 | 0 | 0 |
| 01/03/2024 |
3.17
|
342,400 | 3.18 | 3.18 | 3.15 | 0 | 0 | 0 |
| 29/02/2024 |
3.18
|
377,100 | 3.19 | 3.20 | 3.16 | 0 | 0 | 0 |
| 28/02/2024 |
3.19
|
168,300 | 3.21 | 3.22 | 3.18 | 0 | 0 | 0 |
| 27/02/2024 |
3.21
|
240,400 | 3.21 | 3.25 | 3.16 | 0 | 0 | 0 |
| 26/02/2024 |
3.21
|
262,800 | 3.26 | 3.30 | 3.18 | 0 | 0 | 0 |
| 23/02/2024 |
3.26
|
818,400 | 3.33 | 3.50 | 3.26 | 100 | 0 | 0.0 |
| 22/02/2024 |
3.33
|
750,100 | 3.23 | 3.35 | 3.23 | 2,600 | 0 | 0.0 |
| 21/02/2024 |
3.23
|
516,200 | 3.16 | 3.23 | 3.16 | 0 | 0 | 0 |
| 20/02/2024 |
3.16
|
201,300 | 3.18 | 3.19 | 3.15 | 0 | 0 | 0 |
| 19/02/2024 |
3.18
|
216,100 | 3.19 | 3.22 | 3.15 | 0 | 0 | 0 |
| 16/02/2024 |
3.19
|
138,100 | 3.16 | 3.19 | 3.14 | 0 | 0 | 0 |
| 15/02/2024 |
3.16
|
67,600 | 3.12 | 3.18 | 3.12 | 1,000 | 0 | 0.0 |
| 07/02/2024 |
3.12
|
215,200 | 3.13 | 3.15 | 3 | 0 | 0 | 0 |
| 06/02/2024 |
3.13
|
160,700 | 3.15 | 3.17 | 3.12 | 0 | 0 | 0 |
| 05/02/2024 |
3.15
|
107,000 | 3.16 | 3.20 | 3.12 | 0 | 0 | 0 |
| 02/02/2024 |
3.16
|
234,800 | 3.24 | 3.24 | 3.15 | 0 | 0 | 0 |
| 01/02/2024 |
3.24
|
288,300 | 3.17 | 3.26 | 3.15 | 0 | 0 | 0 |