Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.10 | -4.15% | 1,519,100 | 0 | 0 |
2.28
2.42
2.31
|
2 tháng
(2024-07-22) |
-0.19 | -7.60% | 3,348,500 | -28,100 | -0.1 |
2.28
2.50
2.31
|
3 tháng
(2024-06-20) |
-0.32 | -12.17% | 6,916,500 | -23,100 | -0.1 |
2.28
2.75
2.31
|
6 tháng
(2024-03-22) |
-0.48 | -17.20% | 22,831,600 | -22,002 | -0.1 |
2.28
2.91
2.31
|
12 tháng
(2023-09-25) |
-0.56 | -19.51% | 42,363,100 | -17,500 | -0.1 |
2.28
2.92
2.31
|
24 tháng
(2022-09-29) |
-1.69 | -42.25% | 127,295,400 | -105,640 | -0.5 |
2.28
4
2.31
|
36 tháng
(2021-10-04) |
-1.79 | -43.66% | 529,559,600 | -777,740 | -5.0 |
2.28
13.70
2.31
|
60 tháng
(2019-10-15) |
-8.04 | -77.68% | 1,233,660,230 | 81,010 | -0.1 |
2.28
13.70
2.31
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
2.40
|
82,900 | 2.48 | 2.48 | 2.39 | 0 | 0 | 0 |
24/04/2024 |
2.41
|
575,300 | 2.52 | 2.55 | 2.35 | 0 | 0 | 0 |
23/04/2024 |
2.52
|
148,700 | 2.62 | 2.62 | 2.52 | 0 | 0 | 0 |
22/04/2024 |
2.58
|
70,100 | 2.55 | 2.60 | 2.53 | 0 | 0 | 0 |
19/04/2024 |
2.55
|
133,200 | 2.56 | 2.56 | 2.50 | 0 | 0 | 0 |
17/04/2024 |
2.55
|
123,400 | 2.60 | 2.67 | 2.55 | 0 | 0 | 0 |
16/04/2024 |
2.55
|
150,200 | 2.63 | 2.63 | 2.53 | 0 | 0 | 0 |
15/04/2024 |
2.62
|
282,600 | 2.73 | 2.73 | 2.62 | 0 | 0 | 0 |
12/04/2024 |
2.72
|
127,700 | 2.68 | 2.72 | 2.67 | 0 | 0 | 0 |
11/04/2024 |
2.69
|
57,600 | 2.66 | 2.70 | 2.66 | 0 | 0 | 0 |
10/04/2024 |
2.69
|
81,700 | 2.71 | 2.72 | 2.68 | 0 | 300 | -0.0 |
09/04/2024 |
2.71
|
169,000 | 2.68 | 2.72 | 2.68 | 0 | 0 | 0 |
08/04/2024 |
2.71
|
56,800 | 2.69 | 2.75 | 2.69 | 0 | 0 | 0 |
05/04/2024 |
2.70
|
522,400 | 2.74 | 2.74 | 2.64 | 0 | 0 | 0 |
04/04/2024 |
2.73
|
230,800 | 2.74 | 2.75 | 2.70 | 0 | 0 | 0 |
03/04/2024 |
2.75
|
248,200 | 2.76 | 2.77 | 2.73 | 0 | 0 | 0 |
02/04/2024 |
2.75
|
130,600 | 2.77 | 2.80 | 2.75 | 0 | 0 | 0 |
01/04/2024 |
2.77
|
153,000 | 2.77 | 2.80 | 2.77 | 0 | 0 | 0 |
29/03/2024 |
2.77
|
60,300 | 2.80 | 2.80 | 2.77 | 0 | 0 | 0 |
28/03/2024 |
2.80
|
82,700 | 2.77 | 2.80 | 2.77 | 0 | 0 | 0 |
27/03/2024 |
2.80
|
100,800 | 2.78 | 2.81 | 2.78 | 0 | 0 | 0 |
26/03/2024 |
2.80
|
155,300 | 2.79 | 2.80 | 2.75 | 0 | 0 | 0 |
25/03/2024 |
2.79
|
120,600 | 2.79 | 2.81 | 2.78 | 0 | 0 | 0 |
22/03/2024 |
2.79
|
186,900 | 2.79 | 2.82 | 2.78 | 0 | 0 | 0 |
21/03/2024 |
2.79
|
206,600 | 2.78 | 2.82 | 2.77 | 0 | 0 | 0 |
20/03/2024 |
2.78
|
98,000 | 2.76 | 2.83 | 2.78 | 0 | 0 | 0 |
19/03/2024 |
2.76
|
140,500 | 2.78 | 2.81 | 2.75 | 0 | 0 | 0 |
18/03/2024 |
2.78
|
267,300 | 2.81 | 2.83 | 2.75 | 500 | 0 | 0.0 |
15/03/2024 |
2.81
|
111,600 | 2.81 | 2.81 | 2.78 | 0 | 0 | 0 |
14/03/2024 |
2.81
|
212,800 | 2.81 | 2.83 | 2.77 | 0 | 0 | 0 |
13/03/2024 |
2.81
|
91,000 | 2.80 | 2.84 | 2.78 | 0 | 0 | 0 |
12/03/2024 |
2.80
|
166,600 | 2.80 | 2.84 | 2.77 | 0 | 0 | 0 |
11/03/2024 |
2.80
|
164,500 | 2.81 | 2.84 | 2.80 | 500 | 0 | 0.0 |
08/03/2024 |
2.81
|
171,600 | 2.86 | 2.86 | 2.80 | 0 | 0 | 0 |
07/03/2024 |
2.86
|
337,000 | 2.83 | 2.88 | 2.81 | 0 | 0 | 0 |
06/03/2024 |
2.83
|
280,300 | 2.88 | 2.90 | 2.80 | 0 | 0 | 0 |
05/03/2024 |
2.88
|
201,800 | 2.84 | 2.89 | 2.83 | 0 | 0 | 0 |
04/03/2024 |
2.84
|
214,700 | 2.83 | 2.90 | 2.83 | 0 | 0 | 0 |
01/03/2024 |
2.83
|
274,300 | 2.78 | 2.94 | 2.83 | 0 | 0 | 0 |
29/02/2024 |
2.78
|
322,200 | 2.82 | 2.87 | 2.76 | 0 | 0 | 0 |
28/02/2024 |
2.82
|
215,500 | 2.82 | 2.83 | 2.80 | 0 | 0 | 0 |
27/02/2024 |
2.82
|
210,200 | 2.78 | 2.85 | 2.74 | 0 | 0 | 0 |
26/02/2024 |
2.78
|
538,500 | 2.80 | 2.84 | 2.72 | 800 | 0 | 0.0 |
23/02/2024 |
2.80
|
418,800 | 2.90 | 2.92 | 2.79 | 0 | 0 | 0 |
22/02/2024 |
2.90
|
574,800 | 2.87 | 3 | 2.87 | 202 | 0 | 0.0 |
21/02/2024 |
2.87
|
261,200 | 2.82 | 2.91 | 2.82 | 0 | 0 | 0 |
20/02/2024 |
2.82
|
648,800 | 2.74 | 2.92 | 2.74 | 0 | 0 | 0 |
19/02/2024 |
2.74
|
129,500 | 2.75 | 2.79 | 2.74 | 0 | 0 | 0 |
16/02/2024 |
2.75
|
74,600 | 2.73 | 2.76 | 2.71 | 500 | 0 | 0.0 |
15/02/2024 |
2.73
|
84,000 | 2.70 | 2.74 | 2.70 | 0 | 0 | 0 |
07/02/2024 |
2.70
|
142,800 | 2.71 | 2.73 | 2.68 | 0 | 0 | 0 |
06/02/2024 |
2.71
|
121,300 | 2.70 | 2.72 | 2.68 | 200 | 0 | 0.0 |
05/02/2024 |
2.70
|
130,500 | 2.73 | 2.75 | 2.70 | 0 | 0 | 0 |
02/02/2024 |
2.73
|
98,700 | 2.72 | 2.74 | 2.68 | 0 | 0 | 0 |
01/02/2024 |
2.72
|
63,200 | 2.71 | 2.76 | 2.71 | 0 | 0 | 0 |
31/01/2024 |
2.71
|
146,200 | 2.74 | 2.77 | 2.71 | 0 | 0 | 0 |
30/01/2024 |
2.74
|
129,800 | 2.73 | 2.77 | 2.71 | 0 | 0 | 0 |
29/01/2024 |
2.73
|
148,800 | 2.81 | 2.81 | 2.73 | 0 | 0 | 0 |
26/01/2024 |
2.81
|
134,400 | 2.82 | 2.88 | 2.77 | 0 | 0 | 0 |
25/01/2024 |
2.82
|
194,200 | 2.80 | 2.87 | 2.81 | 0 | 0 | 0 |
24/01/2024 |
2.80
|
671,400 | 2.85 | 3 | 2.80 | 0 | 0 | 0 |
23/01/2024 |
2.85
|
288,700 | 2.67 | 2.85 | 2.65 | 200 | 0 | 0.0 |
22/01/2024 |
2.67
|
72,900 | 2.69 | 2.72 | 2.67 | 0 | 0 | 0 |
19/01/2024 |
2.69
|
102,900 | 2.68 | 2.70 | 2.67 | 200 | 0 | 0.0 |
18/01/2024 |
2.68
|
316,400 | 2.68 | 2.70 | 2.65 | 0 | 0 | 0 |
17/01/2024 |
2.68
|
112,600 | 2.69 | 2.69 | 2.66 | 0 | 0 | 0 |
16/01/2024 |
2.69
|
99,300 | 2.68 | 2.69 | 2.65 | 0 | 0 | 0 |
15/01/2024 |
2.68
|
69,400 | 2.68 | 2.70 | 2.66 | 0 | 0 | 0 |
12/01/2024 |
2.68
|
71,700 | 2.73 | 2.73 | 2.65 | 200 | 0 | 0.0 |
11/01/2024 |
2.73
|
83,900 | 2.70 | 2.73 | 2.69 | 0 | 0 | 0 |
10/01/2024 |
2.70
|
41,200 | 2.70 | 2.73 | 2.68 | 0 | 0 | 0 |
09/01/2024 |
2.70
|
136,400 | 2.71 | 2.71 | 2.67 | 0 | 0 | 0 |
08/01/2024 |
2.71
|
200,100 | 2.74 | 2.77 | 2.70 | 0 | 0 | 0 |
05/01/2024 |
2.74
|
234,600 | 2.73 | 2.80 | 2.71 | 0 | 0 | 0 |
04/01/2024 |
2.73
|
325,400 | 2.71 | 2.79 | 2.73 | 0 | 0 | 0 |
03/01/2024 |
2.71
|
445,500 | 2.69 | 2.80 | 2.69 | 0 | 0 | 0 |
02/01/2024 |
2.69
|
96,700 | 2.67 | 2.71 | 2.67 | 0 | 0 | 0 |
29/12/2023 |
2.67
|
258,400 | 2.68 | 2.70 | 2.66 | 0 | 0 | 0 |
28/12/2023 |
2.68
|
174,700 | 2.70 | 2.70 | 2.66 | 200 | 0 | 0.0 |
27/12/2023 |
2.70
|
96,000 | 2.70 | 2.72 | 2.69 | 0 | 0 | 0 |
26/12/2023 |
2.70
|
71,400 | 2.69 | 2.72 | 2.67 | 0 | 0 | 0 |
25/12/2023 |
2.69
|
93,500 | 2.68 | 2.70 | 2.65 | 0 | 500 | -0.0 |
22/12/2023 |
2.68
|
24,700 | 2.66 | 2.69 | 2.66 | 0 | 0 | 0 |
21/12/2023 |
2.66
|
134,600 | 2.66 | 2.70 | 2.64 | 0 | 0 | 0 |
20/12/2023 |
2.66
|
125,000 | 2.69 | 2.70 | 2.66 | 0 | 0 | 0 |
19/12/2023 |
2.69
|
68,700 | 2.69 | 2.71 | 2.67 | 0 | 0 | 0 |
18/12/2023 |
2.69
|
37,500 | 2.70 | 2.72 | 2.68 | 0 | 0 | 0 |
15/12/2023 |
2.70
|
87,200 | 2.70 | 2.70 | 2.65 | 0 | 0 | 0 |
14/12/2023 |
2.70
|
57,400 | 2.69 | 2.71 | 2.67 | 0 | 0 | 0 |
13/12/2023 |
2.69
|
99,400 | 2.70 | 2.73 | 2.66 | 0 | 0 | 0 |
12/12/2023 |
2.70
|
129,300 | 2.70 | 2.72 | 2.67 | 0 | 0 | 0 |
11/12/2023 |
2.70
|
56,800 | 2.75 | 2.75 | 2.70 | 0 | 0 | 0 |
08/12/2023 |
2.75
|
113,600 | 2.74 | 2.82 | 2.74 | 0 | 0 | 0 |
07/12/2023 |
2.74
|
87,400 | 2.74 | 2.77 | 2.72 | 0 | 0 | 0 |
06/12/2023 |
2.74
|
63,200 | 2.71 | 2.75 | 2.70 | 0 | 0 | 0 |
05/12/2023 |
2.71
|
86,500 | 2.77 | 2.77 | 2.71 | 0 | 0 | 0 |
04/12/2023 |
2.77
|
77,700 | 2.74 | 2.79 | 2.70 | 0 | 0 | 0 |
01/12/2023 |
2.74
|
65,900 | 2.73 | 2.76 | 2.72 | 0 | 0 | 0 |
30/11/2023 |
2.73
|
217,000 | 2.65 | 2.78 | 2.69 | 0 | 0 | 0 |
29/11/2023 |
2.65
|
26,300 | 2.63 | 2.74 | 2.63 | 0 | 0 | 0 |