Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 0 | 0 | 0 |
1.79
1.79
1.79
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.79
1.79
1.79
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
1.79
1.79
1.79
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
1.79
1.79
1.79
|
12 tháng
(2023-09-25) |
-1.90 | -51.49% | 17,826,600 | 52,900 | 0.1 |
1.79
3.69
1.79
|
24 tháng
(2022-09-30) |
-3.61 | -66.85% | 169,434,600 | -181,345 | -0.7 |
1.79
5.40
1.79
|
36 tháng
(2021-10-05) |
-6.37 | -78.06% | 675,708,200 | -734,455 | -13.2 |
1.79
24.10
1.79
|
60 tháng
(2019-10-16) |
-0.60 | -25.10% | 1,559,097,650 | -135,815 | -12.3 |
1.16
24.10
1.79
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/04/2020 |
1.27
|
373,410 | 1.27 | 1.29 | 1.22 | 0 | 0 | 0 |
06/04/2020 |
1.27
|
264,980 | 1.29 | 1.31 | 1.25 | 0 | 0 | 0 |
03/04/2020 |
1.29
|
262,880 | 1.23 | 1.30 | 1.22 | 0 | 0 | 0 |
01/04/2020 |
1.23
|
327,200 | 1.16 | 1.24 | 1.15 | 0 | 0 | 0 |
31/03/2020 |
1.16
|
410,740 | 1.17 | 1.24 | 1.14 | 0 | 0 | 0 |
30/03/2020 |
1.17
|
699,790 | 1.24 | 1.24 | 1.16 | 0 | 0 | 0 |
27/03/2020 |
1.24
|
155,430 | 1.25 | 1.26 | 1.20 | 0 | 0 | 0 |
26/03/2020 |
1.25
|
275,620 | 1.33 | 1.33 | 1.25 | 0 | 0 | 0 |
25/03/2020 |
1.33
|
507,640 | 1.26 | 1.34 | 1.26 | 40,000 | 0 | 0.1 |
24/03/2020 |
1.26
|
351,430 | 1.27 | 1.29 | 1.24 | 0 | 0 | 0 |
23/03/2020 |
1.27
|
907,580 | 1.36 | 1.36 | 1.27 | 0 | 0 | 0 |
20/03/2020 |
1.36
|
212,930 | 1.40 | 1.48 | 1.35 | 0 | 0 | 0 |
19/03/2020 |
1.40
|
954,720 | 1.50 | 1.55 | 1.40 | 0 | 200,000 | -0.3 |
18/03/2020 |
1.50
|
901,850 | 1.41 | 1.50 | 1.47 | 0 | 200,000 | -0.3 |
17/03/2020 |
1.41
|
521,440 | 1.32 | 1.41 | 1.32 | 0 | 0 | 0 |
16/03/2020 |
1.32
|
727,190 | 1.29 | 1.38 | 1.30 | 0 | 3,000 | -0.0 |
13/03/2020 |
1.29
|
611,240 | 1.35 | 1.35 | 1.26 | 40,530 | 100 | 0.1 |
12/03/2020 |
1.35
|
808,450 | 1.45 | 1.45 | 1.35 | 0 | 5,190 | -0.0 |
11/03/2020 |
1.45
|
403,280 | 1.52 | 1.54 | 1.42 | 0 | 2,000 | -0.0 |
10/03/2020 |
1.52
|
659,230 | 1.51 | 1.54 | 1.42 | 0 | 50 | -0.0 |
09/03/2020 |
1.51
|
743,350 | 1.62 | 1.62 | 1.51 | 0 | 0 | 0 |
06/03/2020 |
1.62
|
352,430 | 1.61 | 1.65 | 1.59 | 0 | 0 | 0 |
05/03/2020 |
1.61
|
303,860 | 1.65 | 1.67 | 1.61 | 0 | 0 | 0 |
04/03/2020 |
1.65
|
540,600 | 1.63 | 1.65 | 1.58 | 0 | 0 | 0 |
03/03/2020 |
1.63
|
217,140 | 1.56 | 1.65 | 1.56 | 0 | 0 | 0 |
02/03/2020 |
1.56
|
157,870 | 1.60 | 1.60 | 1.55 | 0 | 0 | 0 |
28/02/2020 |
1.60
|
448,830 | 1.61 | 1.61 | 1.55 | 0 | 0 | 0 |
27/02/2020 |
1.61
|
166,110 | 1.60 | 1.62 | 1.59 | 0 | 0 | 0 |
26/02/2020 |
1.60
|
189,630 | 1.64 | 1.66 | 1.59 | 0 | 0 | 0 |
25/02/2020 |
1.64
|
387,230 | 1.63 | 1.64 | 1.53 | 0 | 0 | 0 |
24/02/2020 |
1.63
|
780,640 | 1.75 | 1.75 | 1.63 | 200,000 | 0 | 0.3 |
21/02/2020 |
1.75
|
72,760 | 1.78 | 1.79 | 1.73 | 0 | 0 | 0 |
20/02/2020 |
1.78
|
637,090 | 1.76 | 1.80 | 1.72 | 0 | 0 | 0 |
19/02/2020 |
1.76
|
85,560 | 1.73 | 1.79 | 1.72 | 0 | 0 | 0 |
18/02/2020 |
1.73
|
266,780 | 1.80 | 1.83 | 1.72 | 0 | 0 | 0 |
17/02/2020 |
1.80
|
336,990 | 1.72 | 1.80 | 1.72 | 0 | 0 | 0 |
14/02/2020 |
1.72
|
193,260 | 1.72 | 1.73 | 1.69 | 0 | 0 | 0 |
13/02/2020 |
1.72
|
195,230 | 1.72 | 1.73 | 1.69 | 0 | 0 | 0 |
12/02/2020 |
1.72
|
301,450 | 1.68 | 1.73 | 1.67 | 0 | 0 | 0 |
11/02/2020 |
1.68
|
240,490 | 1.65 | 1.73 | 1.65 | 0 | 0 | 0 |
10/02/2020 |
1.65
|
474,720 | 1.76 | 1.78 | 1.65 | 0 | 0 | 0 |
07/02/2020 |
1.76
|
199,000 | 1.79 | 1.80 | 1.67 | 0 | 0 | 0 |
06/02/2020 |
1.79
|
740,030 | 1.70 | 1.81 | 1.65 | 0 | 0 | 0 |
05/02/2020 |
1.70
|
900,870 | 1.64 | 1.70 | 1.54 | 0 | 0 | 0 |
04/02/2020 |
1.64
|
649,340 | 1.76 | 1.76 | 1.64 | 0 | 0 | 0 |
03/02/2020 |
1.76
|
1,174,900 | 1.89 | 1.98 | 1.76 | 0 | 0 | 0 |
31/01/2020 |
1.89
|
1,611,390 | 1.77 | 1.89 | 1.85 | 0 | 0 | 0 |
30/01/2020 |
1.77
|
843,070 | 1.66 | 1.77 | 1.70 | 0 | 0 | 0 |
22/01/2020 |
1.66
|
660,160 | 1.56 | 1.66 | 1.58 | 0 | 0 | 0 |
21/01/2020 |
1.56
|
291,110 | 1.58 | 1.61 | 1.53 | 0 | 0 | 0 |
20/01/2020 |
1.58
|
157,980 | 1.59 | 1.64 | 1.57 | 0 | 0 | 0 |
17/01/2020 |
1.59
|
189,450 | 1.57 | 1.64 | 1.58 | 0 | 0 | 0 |
16/01/2020 |
1.57
|
1,358,540 | 1.67 | 1.67 | 1.56 | 30,000 | 0 | 0.0 |
15/01/2020 |
1.67
|
670,380 | 1.78 | 1.78 | 1.66 | 0 | 0 | 0 |
14/01/2020 |
1.78
|
285,760 | 1.80 | 1.82 | 1.78 | 20,000 | 0 | 0.0 |
13/01/2020 |
1.80
|
161,930 | 1.81 | 1.84 | 1.80 | 0 | 0 | 0 |
10/01/2020 |
1.81
|
549,590 | 1.90 | 1.95 | 1.80 | 50,000 | 0 | 0.1 |
09/01/2020 |
1.90
|
428,570 | 1.96 | 2 | 1.90 | 140,000 | 0 | 0.3 |
08/01/2020 |
1.96
|
868,860 | 2.10 | 2.10 | 1.96 | 0 | 0 | 0 |
07/01/2020 |
2.10
|
1,570,280 | 2.10 | 2.14 | 2.07 | 0 | 0 | 0 |
06/01/2020 |
2.10
|
225,640 | 2.15 | 2.15 | 2.08 | 0 | 0 | 0 |
03/01/2020 |
2.15
|
581,300 | 2.15 | 2.18 | 2.10 | 0 | 0 | 0 |
02/01/2020 |
2.15
|
646,120 | 2.18 | 2.21 | 2.10 | 46,000 | 5,000 | 0.1 |
31/12/2019 |
2.18
|
933,130 | 2.22 | 2.22 | 2.12 | 80,000 | 0 | 0.2 |
30/12/2019 |
2.22
|
276,450 | 2.22 | 2.24 | 2.19 | 30,000 | 0 | 0.1 |
27/12/2019 |
2.22
|
191,360 | 2.25 | 2.26 | 2.21 | 110,860 | 0 | 0.2 |
26/12/2019 |
2.25
|
404,120 | 2.20 | 2.27 | 2.20 | 109,140 | 0 | 0.2 |
25/12/2019 |
2.20
|
292,570 | 2.23 | 2.24 | 2.20 | 0 | 0 | 0 |
24/12/2019 |
2.23
|
204,210 | 2.24 | 2.25 | 2.20 | 0 | 0 | 0 |
23/12/2019 |
2.24
|
284,370 | 2.24 | 2.27 | 2.21 | 0 | 0 | 0 |
20/12/2019 |
2.24
|
508,070 | 2.24 | 2.24 | 2.20 | 0 | 0 | 0 |
19/12/2019 |
2.24
|
201,570 | 2.26 | 2.27 | 2.22 | 0 | 0 | 0 |
18/12/2019 |
2.26
|
232,170 | 2.34 | 2.34 | 2.22 | 7,230 | 0 | 0.0 |
17/12/2019 |
2.34
|
1,324,190 | 2.19 | 2.34 | 2.19 | 31,000 | 0 | 0.1 |
16/12/2019 |
2.19
|
245,500 | 2.22 | 2.23 | 2.19 | 0 | 0 | 0 |
13/12/2019 |
2.22
|
296,690 | 2.23 | 2.25 | 2.19 | 0 | 0 | 0 |
12/12/2019 |
2.23
|
124,850 | 2.25 | 2.26 | 2.21 | 0 | 0 | 0 |
11/12/2019 |
2.25
|
173,190 | 2.23 | 2.25 | 2.21 | 0 | 0 | 0 |
10/12/2019 |
2.23
|
414,380 | 2.20 | 2.28 | 2.18 | 0 | 0 | 0 |
09/12/2019 |
2.20
|
159,600 | 2.17 | 2.20 | 2.15 | 20,000 | 0 | 0.0 |
06/12/2019 |
2.17
|
298,310 | 2.18 | 2.21 | 2.16 | 0 | 0 | 0 |
05/12/2019 |
2.18
|
462,950 | 2.20 | 2.23 | 2.15 | 0 | 0 | 0 |
04/12/2019 |
2.20
|
69,100 | 2.20 | 2.25 | 2.19 | 0 | 0 | 0 |
03/12/2019 |
2.20
|
439,030 | 2.24 | 2.29 | 2.19 | 0 | 0 | 0 |
02/12/2019 |
2.24
|
265,940 | 2.19 | 2.34 | 2.18 | 0 | 0 | 0 |
29/11/2019 |
2.19
|
606,890 | 2.21 | 2.24 | 2.18 | 0 | 0 | 0 |
28/11/2019 |
2.21
|
189,060 | 2.23 | 2.24 | 2.20 | 0 | 0 | 0 |
27/11/2019 |
2.23
|
299,690 | 2.23 | 2.27 | 2.20 | 0 | 0 | 0 |
26/11/2019 |
2.23
|
245,850 | 2.24 | 2.30 | 2.23 | 0 | 4,680 | -0.0 |
25/11/2019 |
2.24
|
306,240 | 2.20 | 2.33 | 2.24 | 0 | 10,000 | -0.0 |
22/11/2019 |
2.20
|
629,780 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
21/11/2019 |
2.30
|
789,070 | 2.41 | 2.41 | 2.30 | 0 | 0 | 0 |
20/11/2019 |
2.41
|
657,200 | 2.42 | 2.46 | 2.36 | 4,680 | 0 | 0.0 |
19/11/2019 |
2.42
|
1,036,780 | 2.51 | 2.67 | 2.35 | 5,000 | 0 | 0.0 |
18/11/2019 |
2.51
|
1,058,690 | 2.35 | 2.51 | 2.41 | 0 | 0 | 0 |
15/11/2019 |
2.35
|
913,460 | 2.20 | 2.35 | 2.18 | 0 | 0 | 0 |
14/11/2019 |
2.20
|
475,680 | 2.22 | 2.23 | 2.19 | 0 | 0 | 0 |
13/11/2019 |
2.22
|
652,210 | 2.21 | 2.23 | 2.19 | 0 | 0 | 0 |
12/11/2019 |
2.21
|
457,650 | 2.21 | 2.24 | 2.20 | 0 | 0 | 0 |
11/11/2019 |
2.21
|
873,430 | 2.22 | 2.23 | 2.19 | 0 | 0 | 0 |