Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-30) |
0.07 | 2.72% | 613,900 | 300 | 0.0 |
2.51
2.87
2.64
|
2 tháng
(2024-08-29) |
0.09 | 3.53% | 843,200 | 1,500 | 0.0 |
2.51
2.87
2.64
|
3 tháng
(2024-07-30) |
-0.02 | -0.75% | 988,700 | 1,100 | 0.0 |
2.47
2.87
2.64
|
6 tháng
(2024-05-02) |
-0.06 | -2.22% | 1,823,400 | 4,500 | 0.0 |
2.47
2.94
2.64
|
12 tháng
(2023-11-03) |
-0.41 | -13.44% | 3,734,200 | 10,600 | 0.0 |
2.47
3.26
2.64
|
24 tháng
(2022-11-08) |
-0.26 | -8.97% | 8,531,400 | 61,200 | 0.6 |
2.40
4.30
2.64
|
36 tháng
(2021-11-15) |
-6.03 | -69.55% | 22,272,200 | 64,600 | 0.7 |
2.40
9.27
2.64
|
60 tháng
(2019-11-25) |
-0.24 | -8.47% | 32,169,440 | 68,180 | 0.7 |
2.40
9.30
2.64
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/10/2024 |
Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 123 0 |
10,000 | 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 |
10/10/2024 |
2.54
|
32,900 | 2.56 | 2.56 | 2.54 | 0 | 0 | 0 |
09/10/2024 |
2.54
|
11,800 | 2.68 | 2.68 | 2.54 | 0 | 0 | 0 |
08/10/2024 |
2.52
|
4,700 | 2.50 | 2.52 | 2.50 | 0 | 0 | 0 |
07/10/2024 |
2.52
|
2,200 | 2.52 | 2.52 | 2.52 | 100 | 0 | 0.0 |
04/10/2024 |
2.51
|
2,100 | 2.46 | 2.51 | 2.46 | 0 | 0 | 0 |
03/10/2024 |
2.54
|
4,800 | 2.55 | 2.59 | 2.54 | 0 | 0 | 0 |
02/10/2024 |
2.55
|
2,400 | 2.52 | 2.58 | 2.52 | 0 | 0 | 0 |
01/10/2024 |
2.58
|
31,300 | 2.58 | 2.60 | 2.57 | 0 | 0 | 0 |
30/09/2024 |
2.57
|
4,500 | 2.53 | 2.59 | 2.52 | 0 | 0 | 0 |
27/09/2024 |
2.51
|
3,900 | 2.58 | 2.58 | 2.51 | 0 | 0 | 0 |
26/09/2024 |
2.58
|
3,700 | 2.51 | 2.63 | 2.51 | 0 | 0 | 0 |
25/09/2024 |
2.58
|
3,500 | 2.59 | 2.60 | 2.53 | 0 | 0 | 0 |
24/09/2024 |
2.54
|
4,500 | 2.64 | 2.64 | 2.51 | 0 | 0 | 0 |
23/09/2024 |
2.65
|
20,600 | 2.56 | 2.65 | 2.51 | 200 | 0 | 0.0 |
20/09/2024 |
2.56
|
22,700 | 2.72 | 2.73 | 2.56 | 0 | 0 | 0 |
19/09/2024 |
2.72
|
14,000 | 2.72 | 2.88 | 2.72 | 0 | 0 | 0 |
18/09/2024 |
2.72
|
89,700 | 2.60 | 2.72 | 2.60 | 500 | 0 | 0.0 |
17/09/2024 |
2.55
|
1,300 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
16/09/2024 |
2.59
|
30,300 | 2.60 | 2.60 | 2.55 | 0 | 0 | 0 |
13/09/2024 |
2.60
|
1,200 | 2.56 | 2.60 | 2.56 | 0 | 0 | 0 |
12/09/2024 |
2.56
|
500 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |
11/09/2024 |
2.65
|
4,600 | 2.70 | 2.70 | 2.55 | 500 | 0 | 0.0 |
10/09/2024 |
2.55
|
200 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
09/09/2024 |
2.55
|
8,600 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
06/09/2024 |
2.55
|
3,900 | 2.53 | 2.55 | 2.53 | 0 | 0 | 0 |
05/09/2024 |
2.53
|
300 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 |
04/09/2024 |
2.53
|
8,600 | 2.53 | 2.54 | 2.53 | 0 | 0 | 0 |
30/08/2024 |
2.53
|
6,200 | 2.51 | 2.57 | 2.51 | 0 | 0 | 0 |
29/08/2024 |
2.55
|
1,000 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
28/08/2024 |
2.63
|
600 | 2.55 | 2.63 | 2.55 | 0 | 0 | 0 |
27/08/2024 |
2.55
|
25,100 | 2.50 | 2.55 | 2.50 | 0 | 0 | 0 |
26/08/2024 |
2.50
|
8,200 | 2.47 | 2.55 | 2.47 | 0 | 0 | 0 |
23/08/2024 |
2.47
|
6,400 | 2.57 | 2.57 | 2.47 | 0 | 0 | 0 |
22/08/2024 |
2.57
|
1,200 | 2.55 | 2.57 | 2.55 | 0 | 0 | 0 |
21/08/2024 |
2.62
|
4,200 | 2.64 | 2.64 | 2.55 | 0 | 0 | 0 |
20/08/2024 |
2.64
|
6,600 | 2.58 | 2.64 | 2.55 | 0 | 0 | 0 |
19/08/2024 |
2.58
|
1,500 | 2.57 | 2.58 | 2.57 | 0 | 0 | 0 |
16/08/2024 |
2.64
|
6,000 | 2.64 | 2.64 | 2.55 | 0 | 0 | 0 |
15/08/2024 |
2.64
|
3,500 | 2.50 | 2.64 | 2.50 | 0 | 0 | 0 |
14/08/2024 |
2.55
|
3,000 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
13/08/2024 |
2.55
|
8,500 | 2.50 | 2.55 | 2.50 | 0 | 0 | 0 |
12/08/2024 |
2.50
|
1,500 | 2.55 | 2.55 | 2.50 | 0 | 0 | 0 |
09/08/2024 |
2.55
|
2,500 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
08/08/2024 |
2.55
|
5,700 | 2.52 | 2.55 | 2.51 | 0 | 0 | 0 |
07/08/2024 |
2.55
|
400 | 2.47 | 2.55 | 2.47 | 0 | 0 | 0 |
06/08/2024 |
2.56
|
100 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |
05/08/2024 |
2.50
|
10,200 | 2.50 | 2.51 | 2.50 | 0 | 0 | 0 |
02/08/2024 |
2.58
|
9,100 | 2.56 | 2.58 | 2.54 | 0 | 0 | 0 |
01/08/2024 |
2.55
|
14,900 | 2.60 | 2.60 | 2.55 | 0 | 0 | 0 |
31/07/2024 |
2.60
|
11,300 | 2.73 | 2.73 | 2.58 | 0 | 400 | -0.0 |
30/07/2024 |
2.66
|
15,000 | 2.73 | 2.73 | 2.65 | 0 | 0 | 0 |
29/07/2024 |
2.73
|
500 | 2.74 | 2.74 | 2.66 | 0 | 0 | 0 |
26/07/2024 |
2.74
|
8,000 | 2.69 | 2.74 | 2.69 | 0 | 0 | 0 |
25/07/2024 |
2.70
|
11,700 | 2.70 | 2.70 | 2.66 | 0 | 0 | 0 |
24/07/2024 |
2.73
|
2,000 | 2.75 | 2.75 | 2.71 | 0 | 0 | 0 |
23/07/2024 |
2.75
|
2,000 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 |
22/07/2024 |
2.71
|
7,500 | 2.76 | 2.76 | 2.70 | 0 | 0 | 0 |
19/07/2024 |
2.76
|
5,200 | 2.76 | 2.77 | 2.70 | 0 | 0 | 0 |
18/07/2024 |
2.76
|
12,500 | 2.80 | 2.80 | 2.76 | 0 | 0 | 0 |
17/07/2024 |
2.81
|
3,200 | 2.81 | 2.85 | 2.81 | 400 | 0 | 0.0 |
16/07/2024 |
2.83
|
3,200 | 2.84 | 2.84 | 2.83 | 0 | 0 | 0 |
15/07/2024 |
2.84
|
400 | 2.76 | 2.84 | 2.76 | 0 | 0 | 0 |
12/07/2024 |
2.85
|
500 | 2.73 | 2.85 | 2.73 | 0 | 0 | 0 |
11/07/2024 |
2.80
|
1,500 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
10/07/2024 |
2.82
|
5,500 | 2.85 | 2.85 | 2.80 | 0 | 0 | 0 |
09/07/2024 |
2.85
|
5,100 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
08/07/2024 |
2.84
|
8,300 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
05/07/2024 |
2.84
|
7,800 | 2.84 | 2.89 | 2.84 | 0 | 0 | 0 |
04/07/2024 |
2.84
|
4,400 | 2.83 | 2.84 | 2.82 | 0 | 0 | 0 |
03/07/2024 |
2.84
|
1,100 | 2.84 | 2.84 | 2.82 | 0 | 0 | 0 |
02/07/2024 |
2.84
|
2,500 | 2.88 | 2.88 | 2.84 | 0 | 0 | 0 |
01/07/2024 |
2.83
|
400 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 |
28/06/2024 |
2.83
|
14,600 | 2.90 | 2.90 | 2.83 | 0 | 0 | 0 |
27/06/2024 |
2.90
|
8,700 | 2.83 | 2.90 | 2.83 | 0 | 0 | 0 |
26/06/2024 |
2.86
|
6,000 | 2.90 | 2.90 | 2.86 | 0 | 0 | 0 |
25/06/2024 |
2.90
|
4,500 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
24/06/2024 |
2.90
|
5,300 | 2.91 | 2.94 | 2.78 | 0 | 0 | 0 |
21/06/2024 |
2.90
|
6,600 | 2.89 | 2.94 | 2.89 | 2,500 | 0 | 0.0 |
20/06/2024 |
2.86
|
1,800 | 2.90 | 2.90 | 2.85 | 0 | 0 | 0 |
19/06/2024 |
2.90
|
25,800 | 2.94 | 2.95 | 2.86 | 0 | 0 | 0 |
18/06/2024 |
2.90
|
21,100 | 3 | 3 | 2.87 | 0 | 0 | 0 |
17/06/2024 |
2.90
|
15,700 | 2.92 | 3 | 2.90 | 0 | 0 | 0 |
14/06/2024 |
2.92
|
41,100 | 2.97 | 2.99 | 2.86 | 0 | 0 | 0 |
13/06/2024 |
2.85
|
2,800 | 2.82 | 2.85 | 2.82 | 0 | 0 | 0 |
12/06/2024 |
2.83
|
3,700 | 2.85 | 2.86 | 2.83 | 0 | 0 | 0 |
11/06/2024 |
2.84
|
6,700 | 2.83 | 2.85 | 2.83 | 0 | 0 | 0 |
10/06/2024 |
2.83
|
3,200 | 2.88 | 2.88 | 2.83 | 0 | 0 | 0 |
07/06/2024 |
2.88
|
26,400 | 2.81 | 2.90 | 2.81 | 0 | 0 | 0 |
06/06/2024 |
2.81
|
3,000 | 2.81 | 2.81 | 2.81 | 500 | 0 | 0.0 |
05/06/2024 |
2.81
|
35,000 | 2.82 | 2.83 | 2.80 | 0 | 0 | 0 |
04/06/2024 |
2.82
|
4,400 | 2.86 | 2.86 | 2.81 | 0 | 0 | 0 |
03/06/2024 |
2.86
|
5,100 | 2.84 | 2.97 | 2.84 | 0 | 0 | 0 |
31/05/2024 |
2.81
|
37,800 | 2.81 | 2.85 | 2.80 | 0 | 0 | 0 |
30/05/2024 |
2.80
|
6,900 | 2.80 | 2.81 | 2.80 | 0 | 0 | 0 |
29/05/2024 |
2.80
|
23,800 | 2.80 | 2.81 | 2.80 | 0 | 0 | 0 |
28/05/2024 |
2.80
|
17,500 | 2.75 | 2.82 | 2.75 | 0 | 0 | 0 |
27/05/2024 |
2.80
|
15,200 | 2.81 | 2.81 | 2.79 | 0 | 0 | 0 |
24/05/2024 |
2.81
|
11,800 | 2.82 | 2.82 | 2.80 | 0 | 0 | 0 |
23/05/2024 |
2.82
|
15,100 | 2.80 | 2.82 | 2.80 | 0 | 0 | 0 |
22/05/2024 |
2.80
|
32,400 | 2.81 | 2.82 | 2.80 | 0 | 0 | 0 |