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) |
-0.10 | -3.13% | 1,056,300 | -6,806 | -0.0 |
3.05
3.38
3.09
|
2 tháng
(2024-09-23) |
-0.18 | -5.50% | 2,923,300 | -53,806 | -0.2 |
3.05
3.45
3.09
|
3 tháng
(2024-08-22) |
0.26 | 9.19% | 3,687,200 | -62,306 | -0.2 |
2.74
3.45
3.09
|
6 tháng
(2024-05-24) |
0.40 | 14.87% | 6,767,300 | -50,906 | -0.2 |
2.67
3.45
3.09
|
12 tháng
(2023-11-27) |
0.74 | 31.49% | 12,852,800 | -69,613 | -0.2 |
2.31
3.47
3.09
|
24 tháng
(2022-12-01) |
-0.03 | -0.96% | 25,629,700 | -55,613 | -0.0 |
2.26
4.39
3.09
|
36 tháng
(2021-12-06) |
-6.09 | -66.32% | 56,385,600 | -119,513 | -0.9 |
2.26
13.22
3.09
|
60 tháng
(2021-03-10) |
-11.19 | -78.37% | 100,223,900 | 887 | 0.3 |
2.26
14.92
3.09
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/07/2024 |
2.89
|
21,700 | 2.90 | 2.90 | 2.87 | 0 | 3,100 | -0.0 |
01/07/2024 |
2.90
|
47,200 | 2.80 | 2.90 | 2.70 | 0 | 500 | -0.0 |
28/06/2024 |
2.89
|
25,800 | 2.82 | 2.94 | 2.82 | 0 | 0 | 0 |
27/06/2024 |
2.85
|
80,400 | 2.81 | 2.91 | 2.80 | 0 | 0 | 0 |
26/06/2024 |
2.87
|
4,300 | 2.80 | 2.87 | 2.77 | 0 | 0 | 0 |
25/06/2024 |
2.87
|
3,900 | 2.75 | 2.88 | 2.75 | 0 | 0 | 0 |
24/06/2024 |
2.82
|
121,400 | 2.80 | 2.96 | 2.78 | 100 | 1,100 | -0.0 |
21/06/2024 |
2.95
|
11,800 | 3 | 3 | 2.90 | 0 | 0 | 0 |
20/06/2024 |
2.94
|
26,400 | 2.95 | 2.96 | 2.87 | 2,000 | 0 | 0.0 |
19/06/2024 |
2.93
|
49,500 | 2.90 | 2.95 | 2.83 | 5,000 | 0 | 0.0 |
18/06/2024 |
2.94
|
19,500 | 2.88 | 2.98 | 2.87 | 0 | 0 | 0 |
17/06/2024 |
2.86
|
37,000 | 2.98 | 2.98 | 2.86 | 0 | 0 | 0 |
14/06/2024 |
2.97
|
73,800 | 2.90 | 2.99 | 2.90 | 0 | 0 | 0 |
13/06/2024 |
2.95
|
32,300 | 2.99 | 2.99 | 2.87 | 0 | 0 | 0 |
12/06/2024 |
2.95
|
17,700 | 2.90 | 2.95 | 2.86 | 0 | 0 | 0 |
11/06/2024 |
2.91
|
80,600 | 2.95 | 3 | 2.88 | 3,500 | 0 | 0.0 |
10/06/2024 |
3.09
|
118,000 | 2.90 | 3.09 | 2.85 | 100 | 0 | 0.0 |
07/06/2024 |
2.94
|
34,500 | 2.85 | 2.97 | 2.85 | 0 | 0 | 0 |
06/06/2024 |
3
|
116,000 | 2.86 | 3 | 2.84 | 100 | 0 | 0.0 |
05/06/2024 |
2.86
|
117,800 | 2.93 | 3.09 | 2.70 | 0 | 0 | 0 |
04/06/2024 |
2.90
|
90,500 | 3.07 | 3.07 | 2.87 | 5,000 | 0 | 0.0 |
03/06/2024 |
3.07
|
138,800 | 3.20 | 3.20 | 2.98 | 200 | 0 | 0.0 |
31/05/2024 |
3.20
|
146,900 | 3.25 | 3.25 | 3.03 | 0 | 0 | 0 |
30/05/2024 |
3.04
|
77,600 | 3.04 | 3.04 | 3.04 | 0 | 500 | -0.0 |
29/05/2024 |
2.85
|
155,400 | 2.82 | 2.85 | 2.77 | 200 | 500 | -0.0 |
28/05/2024 |
2.67
|
43,200 | 2.67 | 2.69 | 2.65 | 0 | 0 | 0 |
27/05/2024 |
2.68
|
18,600 | 2.69 | 2.70 | 2.67 | 0 | 0 | 0 |
24/05/2024 |
2.69
|
9,500 | 2.73 | 2.73 | 2.68 | 0 | 0 | 0 |
23/05/2024 |
2.73
|
35,000 | 2.75 | 2.75 | 2.68 | 0 | 0 | 0 |
22/05/2024 |
2.71
|
84,000 | 2.69 | 2.73 | 2.63 | 0 | 0 | 0 |
21/05/2024 |
2.67
|
17,000 | 2.62 | 2.69 | 2.62 | 0 | 0 | 0 |
20/05/2024 |
2.68
|
27,000 | 2.70 | 2.70 | 2.61 | 0 | 0 | 0 |
17/05/2024 |
2.68
|
25,200 | 2.60 | 2.69 | 2.60 | 0 | 0 | 0 |
16/05/2024 |
2.60
|
18,800 | 2.71 | 2.71 | 2.56 | 0 | 0 | 0 |
15/05/2024 |
2.70
|
42,600 | 2.57 | 2.73 | 2.57 | 0 | 0 | 0 |
14/05/2024 |
2.56
|
24,200 | 2.70 | 2.70 | 2.53 | 0 | 0 | 0 |
13/05/2024 |
2.60
|
51,300 | 2.55 | 2.75 | 2.55 | 0 | 0 | 0 |
10/05/2024 |
2.71
|
47,300 | 2.80 | 2.80 | 2.66 | 0 | 0 | 0 |
09/05/2024 |
2.71
|
28,700 | 2.65 | 2.71 | 2.65 | 0 | 0 | 0 |
08/05/2024 |
2.54
|
142,400 | 2.65 | 2.65 | 2.52 | 0 | 0 | 0 |
07/05/2024 |
2.70
|
22,500 | 2.71 | 2.77 | 2.60 | 0 | 0 | 0 |
06/05/2024 |
2.70
|
76,700 | 2.66 | 2.79 | 2.63 | 0 | 0 | 0 |
03/05/2024 |
2.79
|
39,600 | 2.80 | 2.80 | 2.66 | 0 | 0 | 0 |
02/05/2024 |
2.80
|
1,800 | 2.88 | 2.88 | 2.72 | 0 | 0 | 0 |
26/04/2024 |
2.70
|
43,200 | 2.85 | 2.90 | 2.66 | 0 | 0 | 0 |
25/04/2024 |
2.85
|
26,300 | 2.81 | 2.89 | 2.80 | 0 | 0 | 0 |
24/04/2024 |
2.81
|
55,600 | 2.79 | 2.86 | 2.76 | 0 | 0 | 0 |
23/04/2024 |
2.78
|
10,100 | 2.75 | 2.78 | 2.62 | 0 | 0 | 0 |
22/04/2024 |
2.75
|
41,200 | 2.68 | 2.75 | 2.68 | 0 | 0 | 0 |
19/04/2024 |
2.67
|
57,700 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
17/04/2024 |
2.66
|
105,100 | 2.56 | 2.66 | 2.55 | 0 | 0 | 0 |
16/04/2024 |
2.49
|
85,900 | 2.50 | 2.52 | 2.42 | 0 | 0 | 0 |
15/04/2024 |
2.41
|
135,700 | 2.51 | 2.51 | 2.40 | 0 | 0 | 0 |
12/04/2024 |
2.57
|
55,900 | 2.62 | 2.62 | 2.50 | 0 | 0 | 0 |
11/04/2024 |
2.60
|
36,900 | 2.81 | 2.81 | 2.56 | 0 | 0 | 0 |
10/04/2024 |
2.64
|
43,200 | 2.56 | 2.64 | 2.50 | 0 | 0 | 0 |
09/04/2024 |
2.64
|
116,900 | 2.53 | 2.69 | 2.53 | 0 | 0 | 0 |
08/04/2024 |
2.72
|
121,200 | 2.80 | 2.92 | 2.72 | 0 | 0 | 0 |
05/04/2024 |
2.92
|
34,700 | 3.10 | 3.10 | 2.92 | 0 | 0 | 0 |
04/04/2024 |
3.05
|
277,000 | 2.90 | 3.05 | 2.88 | 0 | 0 | 0 |
03/04/2024 |
2.86
|
116,200 | 3.04 | 3.08 | 2.85 | 0 | 0 | 0 |
02/04/2024 |
3.04
|
229,300 | 3.10 | 3.18 | 3.04 | 0 | 8,000 | -0.0 |
01/04/2024 |
3.26
|
287,000 | 3.69 | 3.69 | 3.23 | 0 | 0 | 0 |
29/03/2024 |
3.47
|
488,500 | 3.25 | 3.47 | 3.25 | 1,000 | 2,800 | -0.0 |
28/03/2024 |
3.25
|
268,200 | 3.25 | 3.25 | 3.07 | 0 | 5,000 | -0.0 |
27/03/2024 |
3.04
|
338,400 | 3.04 | 3.04 | 3.01 | 0 | 1,000 | -0.0 |
26/03/2024 |
2.85
|
91,700 | 2.85 | 2.85 | 2.75 | 0 | 2,000 | -0.0 |
25/03/2024 |
2.67
|
107,800 | 2.53 | 2.67 | 2.51 | 0 | 8,000 | -0.0 |
22/03/2024 |
2.50
|
54,400 | 2.45 | 2.50 | 2.44 | 0 | 0 | 0 |
21/03/2024 |
2.48
|
15,300 | 2.44 | 2.48 | 2.44 | 0 | 0 | 0 |
20/03/2024 |
2.45
|
25,800 | 2.45 | 2.48 | 2.44 | 0 | 0 | 0 |
19/03/2024 |
2.45
|
24,700 | 2.49 | 2.49 | 2.43 | 0 | 0 | 0 |
18/03/2024 |
2.48
|
31,600 | 2.45 | 2.48 | 2.42 | 0 | 0 | 0 |
15/03/2024 |
2.45
|
17,600 | 2.45 | 2.48 | 2.40 | 0 | 0 | 0 |
14/03/2024 |
2.48
|
27,400 | 2.45 | 2.49 | 2.43 | 0 | 0 | 0 |
13/03/2024 |
2.46
|
61,600 | 2.48 | 2.48 | 2.39 | 0 | 0 | 0 |
12/03/2024 |
2.48
|
6,000 | 2.45 | 2.50 | 2.40 | 0 | 0 | 0 |
11/03/2024 |
2.40
|
48,200 | 2.53 | 2.54 | 2.40 | 5,500 | 0 | 0.0 |
08/03/2024 |
2.53
|
51,100 | 2.49 | 2.55 | 2.39 | 0 | 0 | 0 |
07/03/2024 |
2.48
|
23,700 | 2.45 | 2.48 | 2.42 | 0 | 0 | 0 |
06/03/2024 |
2.43
|
7,100 | 2.49 | 2.49 | 2.43 | 0 | 0 | 0 |
05/03/2024 |
2.48
|
40,400 | 2.44 | 2.50 | 2.43 | 0 | 0 | 0 |
04/03/2024 |
2.43
|
26,700 | 2.48 | 2.48 | 2.40 | 0 | 100 | -0.0 |
01/03/2024 |
2.45
|
30,000 | 2.54 | 2.54 | 2.45 | 0 | 0 | 0 |
29/02/2024 |
2.52
|
36,100 | 2.49 | 2.52 | 2.45 | 0 | 0 | 0 |
28/02/2024 |
2.49
|
12,300 | 2.53 | 2.53 | 2.42 | 0 | 107 | -0.0 |
27/02/2024 |
2.48
|
5,600 | 2.58 | 2.58 | 2.43 | 0 | 0 | 0 |
26/02/2024 |
2.45
|
15,000 | 2.41 | 2.47 | 2.41 | 1,000 | 0 | 0.0 |
23/02/2024 |
2.45
|
32,700 | 2.49 | 2.55 | 2.45 | 0 | 0 | 0 |
22/02/2024 |
2.45
|
18,900 | 2.50 | 2.50 | 2.43 | 500 | 0 | 0.0 |
21/02/2024 |
2.42
|
25,700 | 2.42 | 2.51 | 2.42 | 0 | 0 | 0 |
20/02/2024 |
2.41
|
18,200 | 2.42 | 2.50 | 2.41 | 0 | 0 | 0 |
19/02/2024 |
2.42
|
35,700 | 2.42 | 2.42 | 2.40 | 0 | 0 | 0 |
16/02/2024 |
2.42
|
33,700 | 2.41 | 2.46 | 2.41 | 500 | 0 | 0.0 |
15/02/2024 |
2.41
|
19,000 | 2.40 | 2.44 | 2.40 | 0 | 0 | 0 |
07/02/2024 |
2.42
|
7,200 | 2.36 | 2.42 | 2.36 | 0 | 0 | 0 |
06/02/2024 |
2.43
|
1,300 | 2.35 | 2.43 | 2.35 | 0 | 0 | 0 |
05/02/2024 |
2.40
|
14,900 | 2.40 | 2.43 | 2.38 | 0 | 0 | 0 |
02/02/2024 |
2.40
|
30,000 | 2.45 | 2.45 | 2.40 | 0 | 0 | 0 |
01/02/2024 |
2.45
|
16,000 | 2.42 | 2.46 | 2.41 | 0 | 0 | 0 |