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 | 3.85% | 7,908,582 | 100 | 0.0 |
2.60
3
2.70
|
2 tháng
(2024-09-23) |
-0.30 | -10% | 17,038,656 | -9,500 | 0.0 |
2.60
3.10
2.70
|
3 tháng
(2024-08-22) |
-0.70 | -20.59% | 21,514,805 | -11,400 | -0.0 |
2.60
3.40
2.70
|
6 tháng
(2024-05-24) |
-1.70 | -38.64% | 47,103,590 | -29,200 | -0.0 |
2.60
4.60
2.70
|
12 tháng
(2023-11-27) |
-3.50 | -56.45% | 133,854,720 | 312,093 | 1.7 |
2.60
6.20
2.70
|
24 tháng
(2022-12-01) |
-38.10 | -93.38% | 451,406,260 | 2,622,786 | 22.9 |
2.60
43.30
2.70
|
36 tháng
(2021-12-06) |
-27.10 | -90.94% | 517,370,519 | 2,615,229 | 22.6 |
2.60
43.30
2.70
|
60 tháng
(2019-12-17) |
-9.95 | -78.65% | 582,461,591 | 2,620,208 | 22.9 |
2.60
43.30
2.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2024 |
2.80
|
184,700 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
20/11/2024 |
2.70
|
359,100 | 2.80 | 2.90 | 2.70 | 0 | 300 | -0.0 |
19/11/2024 |
2.70
|
121,800 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
18/11/2024 |
2.80
|
120,800 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
15/11/2024 |
2.80
|
318,534 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
14/11/2024 |
2.90
|
159,436 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
13/11/2024 |
2.90
|
159,360 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
12/11/2024 |
2.90
|
187,664 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
11/11/2024 |
2.70
|
236,509 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
08/11/2024 |
2.80
|
197,304 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
07/11/2024 |
2.80
|
206,504 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
06/11/2024 |
2.90
|
146,857 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
05/11/2024 |
2.90
|
228,524 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
04/11/2024 |
2.90
|
137,350 | 3 | 3 | 2.80 | 0 | 0 | 0 |
01/11/2024 |
2.90
|
348,063 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
31/10/2024 |
2.90
|
429,356 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
30/10/2024 |
2.90
|
206,872 | 3 | 3 | 2.80 | 0 | 0 | 0 |
29/10/2024 |
3
|
980,180 | 2.80 | 3 | 2.80 | 0 | 200 | -0.0 |
28/10/2024 |
2.80
|
485,671 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
25/10/2024 |
2.80
|
430,481 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
24/10/2024 |
2.90
|
590,475 | 3.10 | 3.10 | 2.90 | 500 | 0 | 0.0 |
23/10/2024 |
3
|
1,507,680 | 2.90 | 3 | 2.80 | 0 | 200 | -0.0 |
22/10/2024 |
2.80
|
578,652 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
21/10/2024 |
2.60
|
130,510 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
18/10/2024 |
2.70
|
138,703 | 2.80 | 2.80 | 2.60 | 400 | 0 | 0.0 |
17/10/2024 |
2.80
|
93,613 | 2.80 | 2.80 | 2.60 | 400 | 0 | 0.0 |
16/10/2024 |
2.70
|
274,151 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
15/10/2024 |
2.70
|
446,500 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
14/10/2024 |
2.60
|
201,689 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
11/10/2024 |
2.80
|
367,793 | 2.80 | 2.80 | 2.60 | 500 | 0 | 0.0 |
10/10/2024 |
2.80
|
115,544 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
09/10/2024 |
2.70
|
245,831 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
08/10/2024 |
2.80
|
1,940,802 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
07/10/2024 |
2.90
|
392,451 | 2.90 | 3 | 2.90 | 0 | 94,400 | -0.3 |
04/10/2024 |
2.90
|
218,001 | 3 | 3.10 | 2.90 | 0 | 4,300 | -0.0 |
03/10/2024 |
3
|
509,262 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
02/10/2024 |
3.10
|
535,898 | 3.20 | 3.30 | 3.10 | 94,400 | 3,000 | 0.3 |
01/10/2024 |
3.10
|
1,142,853 | 2.90 | 3.10 | 2.90 | 4,300 | 0 | 0.0 |
30/09/2024 |
2.90
|
173,551 | 3 | 3 | 2.90 | 0 | 700 | -0.0 |
27/09/2024 |
3
|
427,343 | 3 | 3.10 | 2.90 | 0 | 3,800 | -0.0 |
26/09/2024 |
3.10
|
520,701 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
25/09/2024 |
3.10
|
466,001 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
24/09/2024 |
3.10
|
521,533 | 3 | 3.10 | 3 | 500 | 0 | 0.0 |
23/09/2024 |
3
|
397,854 | 3.10 | 3.20 | 3 | 0 | 3,900 | -0.0 |
20/09/2024 |
3.10
|
316,849 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
19/09/2024 |
3.20
|
233,949 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
18/09/2024 |
3.20
|
278,153 | 3.20 | 3.20 | 3 | 300 | 0 | 0.0 |
17/09/2024 |
3.20
|
881,538 | 3.20 | 3.20 | 3 | 0 | 2,600 | -0.0 |
16/09/2024 |
3.20
|
187,512 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
13/09/2024 |
3.20
|
172,882 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
12/09/2024 |
3.30
|
87,972 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
11/09/2024 |
3.20
|
57,070 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
10/09/2024 |
3.30
|
200,518 | 3.30 | 3.40 | 3.20 | 11,100 | 9,500 | 0.0 |
09/09/2024 |
3.30
|
262,046 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
06/09/2024 |
3.30
|
219,150 | 3.30 | 3.40 | 3.30 | 0 | 7,200 | -0.0 |
05/09/2024 |
3.30
|
44,706 | 3.40 | 3.40 | 3.30 | 0 | 1,000 | -0.0 |
04/09/2024 |
3.40
|
215,728 | 3.40 | 3.40 | 3.30 | 1,700 | 0 | 0.0 |
30/08/2024 |
3.40
|
77,206 | 3.50 | 3.50 | 3.30 | 0 | 2,500 | -0.0 |
29/08/2024 |
3.40
|
103,544 | 3.40 | 3.50 | 3.30 | 0 | 2,500 | -0.0 |
28/08/2024 |
3.40
|
99,937 | 3.50 | 3.50 | 3.30 | 0 | 1,000 | -0.0 |
27/08/2024 |
3.40
|
255,806 | 3.30 | 3.50 | 3.30 | 200 | 500 | -0.0 |
26/08/2024 |
3.30
|
227,815 | 3.50 | 3.50 | 3.30 | 0 | 1,000 | -0.0 |
23/08/2024 |
3.40
|
201,452 | 3.40 | 3.50 | 3.30 | 12,600 | 600 | 0.0 |
22/08/2024 |
3.40
|
352,316 | 3.50 | 3.60 | 3.40 | 900 | 300 | 0.0 |
21/08/2024 |
3.50
|
429,701 | 3.40 | 3.60 | 3.40 | 0 | 400 | -0.0 |
20/08/2024 |
3.40
|
168,122 | 3.40 | 3.50 | 3.30 | 0 | 300 | -0.0 |
19/08/2024 |
3.40
|
186,755 | 3.40 | 3.50 | 3.30 | 0 | 300 | -0.0 |
16/08/2024 |
3.40
|
345,621 | 3.20 | 3.50 | 3.20 | 0 | 600 | -0.0 |
15/08/2024 |
3.20
|
93,741 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
14/08/2024 |
3.30
|
346,800 | 3.20 | 3.40 | 3.20 | 0 | 21,600 | -0.1 |
13/08/2024 |
3.20
|
221,319 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
12/08/2024 |
3.20
|
77,181 | 3.20 | 3.30 | 3.10 | 0 | 5,900 | -0.0 |
09/08/2024 |
3.20
|
87,423 | 3.20 | 3.30 | 3.10 | 0 | 500 | -0.0 |
08/08/2024 |
3.20
|
281,136 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
07/08/2024 |
3.30
|
256,502 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
06/08/2024 |
3.30
|
147,805 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
05/08/2024 |
3.10
|
378,007 | 3.40 | 3.40 | 3 | 0 | 1,800 | -0.0 |
02/08/2024 |
3.30
|
73,300 | 3.40 | 3.40 | 3.30 | 0 | 500 | -0.0 |
01/08/2024 |
3.40
|
354,635 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
31/07/2024 |
3.60
|
216,321 | 3.50 | 3.60 | 3.40 | 0 | 200 | -0.0 |
30/07/2024 |
3.60
|
414,755 | 3.50 | 3.60 | 3.40 | 0 | 200 | -0.0 |
29/07/2024 |
3.50
|
189,794 | 3.40 | 3.60 | 3.40 | 0 | 200 | -0.0 |
26/07/2024 |
3.40
|
293,068 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
25/07/2024 |
3.60
|
135,728 | 3.50 | 3.60 | 3.50 | 500 | 1,200 | -0.0 |
24/07/2024 |
3.60
|
347,474 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
23/07/2024 |
3.60
|
133,010 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
22/07/2024 |
3.60
|
320,102 | 3.60 | 3.70 | 3.50 | 0 | 15,300 | -0.1 |
19/07/2024 |
3.70
|
571,805 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
18/07/2024 |
3.50
|
348,632 | 3.60 | 3.70 | 3.40 | 0 | 3,100 | -0.0 |
17/07/2024 |
3.60
|
325,343 | 3.70 | 3.70 | 3.50 | 0 | 15,100 | -0.1 |
16/07/2024 |
3.70
|
358,314 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
15/07/2024 |
3.80
|
181,988 | 3.70 | 3.80 | 3.70 | 0 | 400 | -0.0 |
12/07/2024 |
3.70
|
144,008 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
11/07/2024 |
3.70
|
191,633 | 3.70 | 3.80 | 3.70 | 0 | 4,000 | -0.0 |
10/07/2024 |
3.70
|
427,327 | 3.80 | 3.80 | 3.60 | 0 | 200 | -0.0 |
09/07/2024 |
3.80
|
205,733 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
08/07/2024 |
3.70
|
240,695 | 3.90 | 3.90 | 3.70 | 0 | 700 | -0.0 |
05/07/2024 |
3.90
|
409,032 | 3.90 | 3.90 | 3.70 | 5,000 | 0 | 0.0 |
04/07/2024 |
3.90
|
249,419 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
03/07/2024 |
3.80
|
226,067 | 4 | 4 | 3.80 | 600 | 3,300 | -0.0 |