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) |
-0.56 | -22.76% | 13,700,100 | 21,800 | 0.0 |
1.78
2.50
1.90
|
2 tháng
(2024-07-22) |
-0.94 | -33.10% | 24,818,300 | 93,400 | 0.2 |
1.78
2.94
1.90
|
3 tháng
(2024-06-20) |
-1.54 | -44.77% | 35,327,500 | 105,200 | 0.2 |
1.78
3.58
1.90
|
6 tháng
(2024-03-22) |
-2.95 | -60.82% | 108,233,200 | -381,000 | -1.9 |
1.78
5.09
1.90
|
12 tháng
(2023-09-25) |
-3.82 | -66.78% | 268,539,100 | 480,011 | 2.1 |
1.78
5.72
1.90
|
24 tháng
(2022-09-29) |
-5.45 | -74.15% | 1,230,418,000 | 708,373 | 4.0 |
1.78
7.91
1.90
|
36 tháng
(2021-10-04) |
-10.77 | -85.01% | 1,706,079,300 | 5,869 | -11.1 |
1.78
28.50
1.90
|
60 tháng
(2019-10-15) |
-3.20 | -62.74% | 2,371,801,590 | 275,649 | -11.0 |
1.78
28.50
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 123 0 |
0 | Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 126 0 |
Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 127 0 |
Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 128 0 |
0 | 0 | 0 |
18/09/2024 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
17/09/2024 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
16/09/2024 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
13/09/2024 |
1.90
|
2,699,900 | 1.78 | 1.90 | 1.74 | 0 | 0 | 0 |
12/09/2024 |
1.78
|
3,512,800 | 1.74 | 1.90 | 1.74 | 20,300 | 21,800 | -0.0 |
11/09/2024 |
1.87
|
829,300 | 1.87 | 1.87 | 1.87 | 20,000 | 0 | 0.0 |
10/09/2024 |
2.01
|
568,200 | 2.01 | 2.15 | 2.01 | 20,000 | 1,400 | 0.0 |
09/09/2024 |
2.16
|
2,304,000 | 2.16 | 2.20 | 2.16 | 20,000 | 0 | 0.0 |
06/09/2024 |
2.32
|
400,800 | 2.30 | 2.33 | 2.25 | 8,200 | 55,200 | -0.1 |
05/09/2024 |
2.33
|
280,400 | 2.36 | 2.40 | 2.30 | 0 | 9,300 | -0.0 |
04/09/2024 |
2.36
|
240,600 | 2.38 | 2.39 | 2.32 | 0 | 15,700 | -0.0 |
30/08/2024 |
2.38
|
224,400 | 2.39 | 2.41 | 2.37 | 0 | 500 | -0.0 |
29/08/2024 |
2.39
|
137,000 | 2.40 | 2.42 | 2.37 | 0 | 200 | -0.0 |
28/08/2024 |
2.40
|
251,200 | 2.42 | 2.42 | 2.38 | 0 | 2,700 | -0.0 |
27/08/2024 |
2.44
|
475,000 | 2.35 | 2.44 | 2.35 | 1,200 | 2,100 | -0.0 |
26/08/2024 |
2.35
|
397,700 | 2.50 | 2.54 | 2.35 | 0 | 2,500 | -0.0 |
23/08/2024 |
2.50
|
243,800 | 2.46 | 2.50 | 2.45 | 0 | 2,100 | -0.0 |
22/08/2024 |
2.50
|
255,300 | 2.60 | 2.60 | 2.46 | 600 | 600 | -0 |
21/08/2024 |
2.50
|
107,400 | 2.35 | 2.58 | 2.35 | 0 | 600 | -0.0 |
20/08/2024 |
2.50
|
669,100 | 2.52 | 2.59 | 2.45 | 46,100 | 0 | 0.1 |
19/08/2024 |
2.46
|
103,200 | 2.50 | 2.55 | 2.46 | 100 | 0 | 0.0 |
16/08/2024 |
2.50
|
424,500 | 2.42 | 2.52 | 2.37 | 33,800 | 0 | 0.1 |
15/08/2024 |
2.37
|
470,900 | 2.40 | 2.40 | 2.36 | 0 | 1,500 | -0.0 |
14/08/2024 |
2.40
|
59,100 | 2.42 | 2.44 | 2.40 | 0 | 7,600 | -0.0 |
13/08/2024 |
2.42
|
125,100 | 2.46 | 2.46 | 2.42 | 0 | 1,200 | -0.0 |
12/08/2024 |
2.45
|
244,600 | 2.55 | 2.58 | 2.38 | 1,200 | 3,200 | -0.0 |
09/08/2024 |
2.42
|
74,400 | 2.42 | 2.45 | 2.42 | 0 | 1,400 | -0.0 |
08/08/2024 |
2.42
|
448,200 | 2.45 | 2.52 | 2.33 | 0 | 11,200 | -0.0 |
07/08/2024 |
2.49
|
1,213,700 | 2.40 | 2.53 | 2.40 | 5,300 | 1,800 | 0.0 |
06/08/2024 |
2.40
|
227,000 | 2.33 | 2.42 | 2.33 | 10,500 | 700 | 0.0 |
05/08/2024 |
2.37
|
1,057,900 | 2.50 | 2.50 | 2.33 | 5,700 | 11,900 | -0.0 |
02/08/2024 |
2.50
|
332,000 | 2.48 | 2.53 | 2.40 | 8,900 | 100 | 0.0 |
01/08/2024 |
2.50
|
918,400 | 2.65 | 2.65 | 2.48 | 2,000 | 1,300 | 0.0 |
31/07/2024 |
2.61
|
1,329,300 | 2.50 | 2.61 | 2.36 | 11,900 | 0 | 0.0 |
30/07/2024 |
2.50
|
1,917,000 | 2.67 | 2.67 | 2.50 | 20,900 | 0 | 0.1 |
29/07/2024 |
2.68
|
383,100 | 2.67 | 2.77 | 2.67 | 5,200 | 0 | 0.0 |
26/07/2024 |
2.77
|
474,000 | 2.87 | 2.87 | 2.70 | 0 | 0 | 0 |
25/07/2024 |
2.87
|
146,300 | 2.94 | 2.94 | 2.85 | 1,300 | 800 | 0.0 |
24/07/2024 |
2.94
|
344,300 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
23/07/2024 |
2.81
|
374,400 | 2.84 | 2.87 | 2.76 | 800 | 0 | 0.0 |
22/07/2024 |
2.84
|
554,000 | 2.80 | 2.85 | 2.67 | 6,800 | 0 | 0.0 |
19/07/2024 |
2.84
|
1,244,400 | 3.01 | 3.01 | 2.80 | 15,000 | 0 | 0.0 |
18/07/2024 |
3.01
|
535,600 | 3.08 | 3.08 | 3 | 0 | 0 | 0 |
17/07/2024 |
3.08
|
587,100 | 3.20 | 3.24 | 3.04 | 0 | 5,600 | -0.0 |
16/07/2024 |
3.24
|
187,600 | 3.26 | 3.32 | 3.24 | 0 | 4,200 | -0.0 |
15/07/2024 |
3.26
|
251,300 | 3.32 | 3.35 | 3.23 | 0 | 0 | 0 |
12/07/2024 |
3.30
|
551,600 | 3.32 | 3.33 | 3.26 | 5,600 | 100 | 0.0 |
11/07/2024 |
3.32
|
394,600 | 3.24 | 3.38 | 3.20 | 0 | 0 | 0 |
10/07/2024 |
3.24
|
615,700 | 3.31 | 3.32 | 3.24 | 0 | 0 | 0 |
09/07/2024 |
3.31
|
549,000 | 3.33 | 3.38 | 3.30 | 0 | 0 | 0 |
08/07/2024 |
3.33
|
583,800 | 3.32 | 3.40 | 3.32 | 0 | 0 | 0 |
05/07/2024 |
3.41
|
623,100 | 3.30 | 3.43 | 3.30 | 0 | 0 | 0 |
04/07/2024 |
3.40
|
384,000 | 3.43 | 3.45 | 3.36 | 100 | 0 | 0.0 |
03/07/2024 |
3.43
|
158,600 | 3.45 | 3.45 | 3.42 | 900 | 0 | 0.0 |
02/07/2024 |
3.45
|
238,500 | 3.43 | 3.48 | 3.43 | 0 | 0 | 0 |
01/07/2024 |
3.43
|
133,600 | 3.39 | 3.47 | 3.31 | 0 | 0 | 0 |
28/06/2024 |
3.39
|
342,700 | 3.43 | 3.47 | 3.37 | 0 | 0 | 0 |
27/06/2024 |
3.43
|
330,800 | 3.48 | 3.50 | 3.43 | 0 | 0 | 0 |
26/06/2024 |
3.48
|
378,800 | 3.47 | 3.52 | 3.40 | 0 | 0 | 0 |
25/06/2024 |
3.50
|
503,400 | 3.50 | 3.53 | 3.45 | 0 | 0 | 0 |
24/06/2024 |
3.50
|
668,200 | 3.35 | 3.56 | 3.35 | 100 | 0 | 0.0 |
21/06/2024 |
3.58
|
942,400 | 3.44 | 3.63 | 3.44 | 0 | 0 | 0 |
20/06/2024 |
3.44
|
304,400 | 3.49 | 3.49 | 3.44 | 0 | 0 | 0 |
19/06/2024 |
3.49
|
448,200 | 3.46 | 3.53 | 3.46 | 0 | 0 | 0 |
18/06/2024 |
3.46
|
482,800 | 3.43 | 3.53 | 3.43 | 0 | 0 | 0 |
17/06/2024 |
3.43
|
338,700 | 3.47 | 3.47 | 3.40 | 0 | 0 | 0 |
14/06/2024 |
3.47
|
546,300 | 3.50 | 3.52 | 3.47 | 0 | 0 | 0 |
13/06/2024 |
3.50
|
456,800 | 3.45 | 3.54 | 3.45 | 0 | 0 | 0 |
12/06/2024 |
3.50
|
308,000 | 3.50 | 3.54 | 3.47 | 0 | 200 | -0.0 |
11/06/2024 |
3.50
|
492,700 | 3.50 | 3.60 | 3.48 | 0 | 0 | 0 |
10/06/2024 |
3.59
|
718,600 | 3.57 | 3.63 | 3.57 | 0 | 0 | 0 |
07/06/2024 |
3.57
|
732,500 | 3.50 | 3.74 | 3.50 | 0 | 0 | 0 |
06/06/2024 |
3.50
|
585,800 | 3.55 | 3.59 | 3.40 | 0 | 0 | 0 |
05/06/2024 |
3.55
|
700,800 | 3.63 | 3.63 | 3.55 | 0 | 0 | 0 |
04/06/2024 |
3.63
|
609,900 | 3.68 | 3.68 | 3.52 | 0 | 13,300 | -0.0 |
03/06/2024 |
3.68
|
1,152,800 | 3.61 | 3.72 | 3.60 | 0 | 0 | 0 |
31/05/2024 |
3.61
|
940,300 | 3.63 | 3.64 | 3.55 | 0 | 156,600 | -0.6 |
30/05/2024 |
3.63
|
1,459,400 | 3.60 | 3.65 | 3.41 | 14,300 | 20,400 | -0.0 |
29/05/2024 |
3.60
|
1,528,500 | 3.37 | 3.60 | 3.33 | 0 | 7,300 | -0.0 |
28/05/2024 |
3.37
|
3,040,200 | 3.32 | 3.56 | 3.32 | 169,600 | 157,500 | 0.0 |
27/05/2024 |
3.56
|
2,904,500 | 3.82 | 3.82 | 3.56 | 38,400 | 265,100 | -0.8 |
24/05/2024 |
3.82
|
1,982,600 | 3.98 | 4 | 3.80 | 300 | 94,100 | -0.4 |
23/05/2024 |
4
|
1,622,700 | 4 | 4.09 | 3.98 | 3,200 | 255,200 | -1.0 |
22/05/2024 |
4.02
|
3,593,300 | 4 | 4.09 | 3.96 | 386,400 | 52,700 | 1.3 |
21/05/2024 |
4.11
|
1,160,700 | 4.16 | 4.16 | 4.02 | 24,500 | 95,200 | -0.3 |
20/05/2024 |
4.11
|
1,229,300 | 4.18 | 4.20 | 4.09 | 190,100 | 16,300 | 0.7 |
17/05/2024 |
4.13
|
1,069,800 | 4.10 | 4.13 | 4.02 | 163,700 | 11,600 | 0.6 |
16/05/2024 |
4.13
|
2,026,600 | 4.10 | 4.23 | 4.04 | 117,000 | 114,900 | 0.0 |
15/05/2024 |
4.15
|
1,043,000 | 4.16 | 4.19 | 4.09 | 15,800 | 53,700 | -0.2 |
14/05/2024 |
4.16
|
1,642,900 | 4.31 | 4.40 | 4.15 | 20,500 | 147,900 | -0.5 |
13/05/2024 |
4.31
|
1,115,500 | 4.31 | 4.31 | 4.31 | 0 | 10,200 | -0.0 |
10/05/2024 |
4.03
|
2,059,200 | 3.78 | 4.03 | 3.78 | 168,600 | 7,500 | 0.6 |
09/05/2024 |
3.77
|
666,700 | 3.76 | 3.81 | 3.73 | 1,000 | 13,800 | -0.0 |
08/05/2024 |
3.76
|
669,600 | 3.80 | 3.84 | 3.75 | 0 | 2,800 | -0.0 |
07/05/2024 |
3.80
|
698,300 | 3.89 | 3.89 | 3.75 | 100 | 3,900 | -0.0 |
06/05/2024 |
3.88
|
904,100 | 3.77 | 3.90 | 3.70 | 28,900 | 4,600 | 0.1 |
03/05/2024 |
3.79
|
605,200 | 3.77 | 3.89 | 3.76 | 36,000 | 2,700 | 0.1 |
02/05/2024 |
3.76
|
274,900 | 3.80 | 3.80 | 3.61 | 1,100 | 37,400 | -0.1 |
26/04/2024 |
3.73
|
477,500 | 3.71 | 3.77 | 3.68 | 4,200 | 4,000 | 0.0 |
25/04/2024 |
3.76
|
369,700 | 3.80 | 3.85 | 3.74 | 100 | 9,900 | -0.0 |