Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
0.30 | 12.50% | 319,500 | 0 | 0 |
2.30
3.10
2.30
|
2 tháng
(2024-09-09) |
-0.40 | -12.90% | 763,900 | 0 | 0 |
2.30
3.20
2.30
|
3 tháng
(2024-08-12) |
-0.60 | -18.18% | 825,700 | -100 | -0.0 |
2.30
3.30
2.30
|
6 tháng
(2024-05-13) |
-3.40 | -55.74% | 2,032,200 | -100 | -0.0 |
2.30
6.10
2.30
|
12 tháng
(2023-11-17) |
0.10 | 3.85% | 6,445,400 | 1,300 | 0.0 |
2.30
6.20
2.30
|
24 tháng
(2022-11-21) |
0.10 | 3.85% | 13,825,924 | 5,100 | 0.0 |
1.30
6.20
2.30
|
36 tháng
(2021-11-24) |
-0.50 | -15.63% | 38,739,911 | 4,240 | -0.1 |
1.30
8.50
2.30
|
60 tháng
(2019-12-05) |
1.69 | 167.33% | 89,444,631 | -460,020 | -0.4 |
0.52
8.50
2.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/02/2019 |
1.35
|
107,270 | 1.36 | 1.36 | 1.30 | 30,000 | 0 | 0.0 |
26/02/2019 |
1.36
|
48,880 | 1.31 | 1.36 | 1.30 | 0 | 480 | -0.0 |
25/02/2019 |
1.31
|
158,360 | 1.37 | 1.38 | 1.31 | 17,360 | 0 | 0.0 |
22/02/2019 |
1.37
|
143,780 | 1.37 | 1.38 | 1.35 | 0 | 0 | 0 |
21/02/2019 |
1.37
|
2,790 | 1.37 | 1.40 | 1.36 | 0 | 0 | 0 |
20/02/2019 |
1.37
|
61,110 | 1.38 | 1.40 | 1.37 | 0 | 0 | 0 |
19/02/2019 |
1.38
|
126,630 | 1.38 | 1.40 | 1.38 | 0 | 0 | 0 |
18/02/2019 |
1.38
|
113,070 | 1.40 | 1.42 | 1.37 | 0 | 0 | 0 |
15/02/2019 |
1.40
|
78,490 | 1.42 | 1.43 | 1.35 | 0 | 0 | 0 |
14/02/2019 |
1.42
|
51,070 | 1.42 | 1.45 | 1.41 | 0 | 0 | 0 |
13/02/2019 |
1.42
|
122,570 | 1.44 | 1.45 | 1.41 | 0 | 0 | 0 |
12/02/2019 |
1.44
|
96,820 | 1.41 | 1.44 | 1.35 | 0 | 0 | 0 |
11/02/2019 |
1.41
|
27,720 | 1.40 | 1.46 | 1.32 | 500 | 20 | 0.0 |
01/02/2019 |
1.40
|
27,120 | 1.39 | 1.43 | 1.37 | 80 | 0 | 0.0 |
31/01/2019 |
1.39
|
32,940 | 1.40 | 1.45 | 1.39 | 0 | 0 | 0 |
30/01/2019 |
1.40
|
108,150 | 1.41 | 1.48 | 1.40 | 30,000 | 0 | 0.0 |
29/01/2019 |
1.41
|
23,440 | 1.43 | 1.43 | 1.34 | 0 | 0 | 0 |
28/01/2019 |
1.43
|
59,400 | 1.43 | 1.48 | 1.40 | 0 | 0 | 0 |
25/01/2019 |
1.43
|
57,700 | 1.44 | 1.54 | 1.40 | 0 | 0 | 0 |
24/01/2019 |
1.44
|
50,680 | 1.41 | 1.49 | 1.42 | 0 | 0 | 0 |
23/01/2019 |
1.41
|
97,360 | 1.49 | 1.49 | 1.39 | 0 | 0 | 0 |
22/01/2019 |
1.49
|
70,460 | 1.56 | 1.56 | 1.47 | 13,000 | 0 | 0.0 |
21/01/2019 |
1.56
|
120,610 | 1.50 | 1.58 | 1.40 | 1,760 | 0 | 0.0 |
18/01/2019 |
1.50
|
93,520 | 1.48 | 1.54 | 1.40 | 500 | 0 | 0.0 |
17/01/2019 |
1.48
|
99,800 | 1.57 | 1.57 | 1.48 | 0 | 0 | 0 |
16/01/2019 |
1.57
|
64,350 | 1.57 | 1.67 | 1.57 | 0 | 0 | 0 |
15/01/2019 |
1.57
|
101,280 | 1.47 | 1.57 | 1.40 | 0 | 500 | -0.0 |
14/01/2019 |
1.47
|
284,350 | 1.58 | 1.60 | 1.47 | 0 | 0 | 0 |
11/01/2019 |
1.58
|
436,950 | 1.69 | 1.80 | 1.58 | 0 | 0 | 0 |
10/01/2019 |
1.69
|
427,030 | 1.58 | 1.69 | 1.64 | 0 | 0 | 0 |
09/01/2019 |
1.58
|
171,210 | 1.48 | 1.58 | 1.56 | 0 | 0 | 0 |
08/01/2019 |
1.48
|
223,940 | 1.39 | 1.48 | 1.45 | 0 | 0 | 0 |
07/01/2019 |
1.39
|
241,820 | 1.30 | 1.39 | 1.21 | 0 | 0 | 0 |
04/01/2019 |
1.30
|
225,570 | 1.37 | 1.37 | 1.28 | 0 | 0 | 0 |
03/01/2019 |
1.37
|
139,700 | 1.47 | 1.47 | 1.37 | 0 | 0 | 0 |
02/01/2019 |
1.47
|
314,960 | 1.57 | 1.57 | 1.47 | 25,720 | 0 | 0.0 |
28/12/2018 |
1.57
|
72,320 | 1.67 | 1.67 | 1.56 | 0 | 0 | 0 |
27/12/2018 |
1.67
|
84,770 | 1.64 | 1.67 | 1.61 | 0 | 0 | 0 |
26/12/2018 |
1.64
|
117,370 | 1.67 | 1.70 | 1.60 | 30,000 | 0 | 0.0 |
25/12/2018 |
1.67
|
327,100 | 1.76 | 1.77 | 1.64 | 30,000 | 0 | 0.1 |
24/12/2018 |
1.76
|
19,250 | 1.76 | 1.78 | 1.73 | 0 | 0 | 0 |
21/12/2018 |
1.76
|
62,250 | 1.77 | 1.77 | 1.73 | 0 | 0 | 0 |
20/12/2018 |
1.77
|
128,370 | 1.79 | 1.79 | 1.73 | 0 | 0 | 0 |
19/12/2018 |
1.79
|
98,140 | 1.80 | 1.80 | 1.73 | 0 | 0 | 0 |
18/12/2018 |
1.80
|
106,280 | 1.84 | 1.84 | 1.75 | 0 | 0 | 0 |
17/12/2018 |
1.84
|
134,330 | 1.84 | 1.85 | 1.74 | 50,000 | 0 | 0.1 |
14/12/2018 |
1.84
|
102,250 | 1.86 | 1.88 | 1.83 | 0 | 0 | 0 |
13/12/2018 |
1.86
|
123,090 | 1.88 | 1.90 | 1.85 | 0 | 0 | 0 |
12/12/2018 |
1.88
|
123,140 | 1.89 | 1.93 | 1.85 | 0 | 0 | 0 |
11/12/2018 |
1.89
|
162,280 | 1.90 | 1.92 | 1.83 | 0 | 0 | 0 |
10/12/2018 |
1.90
|
102,780 | 1.95 | 1.95 | 1.83 | 500 | 0 | 0.0 |
07/12/2018 |
1.95
|
342,240 | 2.09 | 2.09 | 1.95 | 500 | 5,550 | -0.0 |
06/12/2018 |
2.09
|
276,590 | 1.96 | 2.09 | 1.99 | 0 | 500 | -0.0 |
05/12/2018 |
1.96
|
350,270 | 1.84 | 1.96 | 1.82 | 0 | 54,460 | -0.1 |
04/12/2018 |
1.84
|
126,150 | 1.81 | 1.91 | 1.80 | 6,680 | 500 | 0.0 |
03/12/2018 |
1.81
|
79,110 | 1.80 | 1.82 | 1.78 | 0 | 0 | 0 |
30/11/2018 |
1.80
|
97,160 | 1.80 | 1.82 | 1.75 | 4,430 | 0 | 0.0 |
29/11/2018 |
1.80
|
45,310 | 1.79 | 1.84 | 1.78 | 0 | 0 | 0 |
28/11/2018 |
1.79
|
163,370 | 1.76 | 1.83 | 1.73 | 0 | 7,000 | -0.0 |
27/11/2018 |
1.76
|
216,000 | 1.84 | 1.88 | 1.73 | 500 | 0 | 0.0 |
26/11/2018 |
1.84
|
230,760 | 1.93 | 1.98 | 1.80 | 500 | 500 | -0 |
23/11/2018 |
1.93
|
333,240 | 1.97 | 1.99 | 1.91 | 500 | 0 | 0.0 |
22/11/2018 |
1.97
|
86,630 | 1.97 | 2.04 | 1.97 | 0 | 0 | 0 |
21/11/2018 |
1.97
|
169,850 | 1.97 | 2 | 1.85 | 0 | 0 | 0 |
20/11/2018 |
1.97
|
280,470 | 2.06 | 2.06 | 1.93 | 0 | 0 | 0 |
19/11/2018 |
2.06
|
369,350 | 2.03 | 2.15 | 2 | 0 | 6,120 | -0.0 |
16/11/2018 |
2.03
|
52,210 | 2 | 2.07 | 1.91 | 0 | 0 | 0 |
15/11/2018 |
2
|
226,330 | 1.90 | 2.03 | 1.96 | 10 | 0 | 0 |
14/11/2018 |
1.90
|
66,070 | 1.78 | 1.90 | 1.75 | 6,130 | 500 | 0.0 |
13/11/2018 |
1.78
|
143,020 | 1.86 | 1.86 | 1.75 | 0 | 0 | 0 |
12/11/2018 |
1.86
|
70,430 | 1.94 | 1.98 | 1.86 | 0 | 0 | 0 |
09/11/2018 |
1.94
|
118,490 | 2.04 | 2.07 | 1.90 | 0 | 30,180 | -0.1 |
08/11/2018 |
2.04
|
147,370 | 2.06 | 2.12 | 1.95 | 0 | 0 | 0 |
07/11/2018 |
2.06
|
246,240 | 2.20 | 2.25 | 2.05 | 0 | 0 | 0 |
06/11/2018 |
2.20
|
87,660 | 2.15 | 2.26 | 2.10 | 30,190 | 0 | 0.1 |
05/11/2018 |
2.15
|
233,500 | 2.14 | 2.27 | 2 | 0 | 0 | 0 |
02/11/2018 |
2.14
|
1,215,730 | 2.30 | 2.46 | 2.14 | 0 | 25,030 | -0.1 |
01/11/2018 |
2.30
|
44,350 | 2.15 | 2.30 | 2.30 | 0 | 0 | 0 |
31/10/2018 |
2.15
|
113,260 | 2.01 | 2.15 | 2.15 | 0 | 0 | 0 |
30/10/2018 |
2.01
|
231,360 | 1.88 | 2.01 | 2 | 71,330 | 0 | 0.1 |
29/10/2018 |
1.88
|
301,900 | 1.76 | 1.88 | 1.76 | 40,000 | 0 | 0.1 |
26/10/2018 |
1.76
|
988,370 | 1.83 | 1.95 | 1.72 | 0 | 0 | 0 |
25/10/2018 |
1.83
|
45,010 | 1.96 | 1.96 | 1.83 | 0 | 0 | 0 |
24/10/2018 |
1.96
|
143,290 | 2.10 | 2.10 | 1.96 | 0 | 0 | 0 |
23/10/2018 |
2.10
|
200,010 | 2.25 | 2.25 | 2.10 | 0 | 0 | 0 |
22/10/2018 |
2.25
|
423,670 | 2.41 | 2.50 | 2.25 | 0 | 0 | 0 |
19/10/2018 |
2.41
|
719,100 | 2.41 | 2.57 | 2.30 | 0 | 0 | 0 |
18/10/2018 |
2.41
|
1,490,650 | 2.26 | 2.41 | 2.11 | 0 | 0 | 0 |
17/10/2018 |
2.26
|
5,370 | 2.42 | 2.42 | 2.26 | 0 | 0 | 0 |
16/10/2018 |
2.42
|
2,170 | 2.60 | 2.60 | 2.42 | 0 | 0 | 0 |
15/10/2018 |
2.60
|
27,830 | 2.79 | 2.79 | 2.60 | 0 | 0 | 0 |
12/10/2018 |
2.79
|
2,280 | 3 | 3 | 2.79 | 0 | 0 | 0 |
11/10/2018 |
3
|
43,600 | 3.22 | 3.22 | 3 | 0 | 0 | 0 |
10/10/2018 |
3.22
|
103,760 | 3.46 | 3.46 | 3.22 | 0 | 0 | 0 |
09/10/2018 |
3.46
|
1,006,350 | 3.27 | 3.49 | 3.06 | 7,000 | 55,230 | -0.2 |
08/10/2018 |
3.27
|
251,900 | 3.06 | 3.27 | 3.27 | 0 | 200 | -0.0 |
05/10/2018 |
3.06
|
982,780 | 2.86 | 3.06 | 2.90 | 24,280 | 200 | 0.1 |
04/10/2018 |
2.86
|
34,950 | 2.68 | 2.86 | 2.86 | 0 | 200 | -0.0 |
03/10/2018 |
2.68
|
260,960 | 2.51 | 2.68 | 2.68 | 0 | 200 | -0.0 |
02/10/2018 |
2.51
|
24,120 | 2.35 | 2.51 | 2.51 | 0 | 0 | 0 |