Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.10 | 7.69% | 289,000 | -7,300 | -0.0 |
1.30
1.50
1.40
|
2 tháng
(2024-09-13) |
0.10 | 7.69% | 575,200 | -7,300 | -0.0 |
1.30
1.50
1.40
|
3 tháng
(2024-08-14) |
0.10 | 7.69% | 665,200 | -7,300 | -0.0 |
1.30
1.50
1.40
|
6 tháng
(2024-05-16) |
-0.20 | -12.50% | 1,036,600 | -7,300 | -0.0 |
1.30
1.80
1.40
|
12 tháng
(2023-11-24) |
0.30 | 27.27% | 2,931,600 | -47,700 | -0.1 |
1
1.80
1.40
|
24 tháng
(2022-11-23) |
0.30 | 27.27% | 7,150,229 | -112,800 | -0.1 |
1
1.80
1.40
|
36 tháng
(2021-11-29) |
-1.70 | -54.84% | 22,227,402 | -100,800 | -0.1 |
1
4.10
1.40
|
60 tháng
(2019-12-09) |
0.19 | 15.70% | 55,509,500 | -91,660 | -0.1 |
0.50
4.10
1.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/03/2019 |
1.70
|
38,440 | 1.70 | 1.80 | 1.63 | 0 | 0 | 0 |
28/02/2019 |
1.70
|
60,110 | 1.74 | 1.84 | 1.65 | 0 | 0 | 0 |
27/02/2019 |
1.74
|
115,170 | 1.80 | 1.85 | 1.68 | 0 | 0 | 0 |
26/02/2019 |
1.80
|
8,560 | 1.74 | 1.84 | 1.74 | 0 | 0 | 0 |
25/02/2019 |
1.74
|
126,960 | 1.74 | 1.86 | 1.74 | 0 | 0 | 0 |
22/02/2019 |
1.74
|
928,450 | 1.63 | 1.74 | 1.70 | 0 | 0 | 0 |
21/02/2019 |
1.63
|
55,030 | 1.70 | 1.71 | 1.63 | 0 | 0 | 0 |
20/02/2019 |
1.70
|
56,550 | 1.71 | 1.72 | 1.69 | 0 | 0 | 0 |
19/02/2019 |
1.71
|
66,020 | 1.71 | 1.80 | 1.68 | 0 | 0 | 0 |
18/02/2019 |
1.71
|
37,920 | 1.68 | 1.71 | 1.70 | 0 | 0 | 0 |
15/02/2019 |
1.68
|
35,180 | 1.70 | 1.73 | 1.68 | 0 | 0 | 0 |
14/02/2019 |
1.70
|
33,860 | 1.74 | 1.85 | 1.70 | 0 | 0 | 0 |
13/02/2019 |
1.74
|
55,180 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
12/02/2019 |
1.70
|
74,770 | 1.74 | 1.78 | 1.68 | 0 | 0 | 0 |
11/02/2019 |
1.74
|
5,320 | 1.70 | 1.79 | 1.70 | 0 | 0 | 0 |
01/02/2019 |
1.70
|
33,400 | 1.63 | 1.74 | 1.61 | 0 | 0 | 0 |
31/01/2019 |
1.63
|
48,130 | 1.67 | 1.75 | 1.62 | 0 | 0 | 0 |
30/01/2019 |
1.67
|
81,350 | 1.79 | 1.79 | 1.67 | 0 | 0 | 0 |
29/01/2019 |
1.79
|
9,620 | 1.79 | 1.79 | 1.78 | 0 | 0 | 0 |
28/01/2019 |
1.79
|
26,250 | 1.75 | 1.80 | 1.77 | 0 | 0 | 0 |
25/01/2019 |
1.75
|
3,750 | 1.75 | 1.78 | 1.75 | 0 | 0 | 0 |
24/01/2019 |
1.75
|
1,860 | 1.80 | 1.80 | 1.71 | 0 | 0 | 0 |
23/01/2019 |
1.80
|
29,980 | 1.80 | 1.81 | 1.68 | 0 | 0 | 0 |
22/01/2019 |
1.80
|
79,940 | 1.86 | 1.86 | 1.73 | 0 | 0 | 0 |
21/01/2019 |
1.86
|
10 | 1.78 | 1.86 | 1.86 | 0 | 0 | 0 |
18/01/2019 |
1.78
|
27,740 | 1.81 | 1.82 | 1.78 | 0 | 0 | 0 |
17/01/2019 |
1.81
|
8,400 | 1.81 | 1.82 | 1.80 | 0 | 0 | 0 |
16/01/2019 |
1.81
|
15,290 | 1.85 | 1.88 | 1.80 | 0 | 0 | 0 |
15/01/2019 |
1.85
|
104,300 | 1.85 | 1.89 | 1.80 | 0 | 0 | 0 |
14/01/2019 |
1.85
|
3,790 | 1.83 | 1.91 | 1.80 | 0 | 0 | 0 |
11/01/2019 |
1.83
|
24,210 | 1.87 | 1.94 | 1.83 | 0 | 0 | 0 |
10/01/2019 |
1.87
|
59,520 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
09/01/2019 |
1.80
|
7,380 | 1.81 | 1.88 | 1.73 | 0 | 0 | 0 |
08/01/2019 |
1.81
|
113,740 | 1.91 | 1.91 | 1.80 | 0 | 0 | 0 |
07/01/2019 |
1.91
|
165,770 | 1.92 | 1.92 | 1.79 | 0 | 0 | 0 |
04/01/2019 |
1.92
|
12,470 | 1.94 | 1.94 | 1.81 | 0 | 0 | 0 |
03/01/2019 |
1.94
|
148,340 | 1.98 | 1.98 | 1.85 | 0 | 0 | 0 |
02/01/2019 |
1.98
|
28,150 | 1.89 | 2.02 | 1.88 | 0 | 0 | 0 |
28/12/2018 |
1.89
|
41,080 | 2 | 2 | 1.89 | 0 | 0 | 0 |
27/12/2018 |
2
|
93,300 | 1.90 | 2.03 | 1.86 | 0 | 0 | 0 |
26/12/2018 |
1.90
|
38,620 | 1.86 | 1.93 | 1.80 | 0 | 0 | 0 |
25/12/2018 |
1.86
|
200,160 | 2 | 2 | 1.86 | 0 | 0 | 0 |
24/12/2018 |
2
|
71,710 | 2.08 | 2.16 | 2 | 0 | 0 | 0 |
21/12/2018 |
2.08
|
46,030 | 2.03 | 2.15 | 2.02 | 0 | 0 | 0 |
20/12/2018 |
2.03
|
216,880 | 2.12 | 2.15 | 2 | 0 | 0 | 0 |
19/12/2018 |
2.12
|
203,060 | 2.18 | 2.18 | 2.03 | 0 | 0 | 0 |
18/12/2018 |
2.18
|
69,130 | 2.20 | 2.29 | 2.10 | 0 | 0 | 0 |
17/12/2018 |
2.20
|
122,140 | 2.14 | 2.25 | 2.14 | 0 | 0 | 0 |
14/12/2018 |
2.14
|
352,300 | 2.25 | 2.25 | 2.11 | 0 | 0 | 0 |
13/12/2018 |
2.25
|
509,360 | 2.39 | 2.40 | 2.23 | 0 | 0 | 0 |
12/12/2018 |
2.39
|
233,290 | 2.56 | 2.61 | 2.39 | 380 | 0 | 0.0 |
11/12/2018 |
2.56
|
1,490,630 | 2.40 | 2.56 | 2.35 | 0 | 239,840 | -0.6 |
10/12/2018 |
2.40
|
337,110 | 2.31 | 2.40 | 2.23 | 0 | 0 | 0 |
07/12/2018 |
2.31
|
274,830 | 2.26 | 2.31 | 2.19 | 0 | 0 | 0 |
06/12/2018 |
2.26
|
669,790 | 2.30 | 2.45 | 2.18 | 0 | 0 | 0 |
05/12/2018 |
2.30
|
2,491,730 | 2.15 | 2.30 | 2.15 | 0 | 0 | 0 |
04/12/2018 |
2.15
|
243,710 | 2.01 | 2.15 | 2.15 | 0 | 0 | 0 |
03/12/2018 |
2.01
|
789,010 | 1.88 | 2.01 | 1.98 | 0 | 0 | 0 |
30/11/2018 |
1.88
|
579,010 | 1.76 | 1.88 | 1.81 | 0 | 0 | 0 |
29/11/2018 |
1.76
|
308,280 | 1.65 | 1.76 | 1.65 | 0 | 0 | 0 |
28/11/2018 |
1.65
|
168,590 | 1.59 | 1.65 | 1.59 | 0 | 0 | 0 |
27/11/2018 |
1.59
|
133,780 | 1.55 | 1.60 | 1.51 | 0 | 0 | 0 |
26/11/2018 |
1.55
|
81,150 | 1.59 | 1.62 | 1.54 | 0 | 0 | 0 |
23/11/2018 |
1.59
|
61,240 | 1.67 | 1.68 | 1.59 | 0 | 0 | 0 |
22/11/2018 |
1.67
|
82,080 | 1.63 | 1.68 | 1.60 | 0 | 0 | 0 |
21/11/2018 |
1.63
|
61,430 | 1.61 | 1.64 | 1.58 | 0 | 0 | 0 |
20/11/2018 |
1.61
|
246,790 | 1.61 | 1.61 | 1.56 | 10,000 | 0 | 0.0 |
19/11/2018 |
1.61
|
162,830 | 1.65 | 1.67 | 1.60 | 0 | 0 | 0 |
16/11/2018 |
1.65
|
42,560 | 1.72 | 1.72 | 1.63 | 0 | 0 | 0 |
15/11/2018 |
1.72
|
151,830 | 1.65 | 1.75 | 1.66 | 0 | 0 | 0 |
14/11/2018 |
1.65
|
248,640 | 1.68 | 1.71 | 1.60 | 0 | 0 | 0 |
13/11/2018 |
1.68
|
273,680 | 1.75 | 1.75 | 1.63 | 0 | 0 | 0 |
12/11/2018 |
1.75
|
65,840 | 1.77 | 1.77 | 1.74 | 0 | 0 | 0 |
09/11/2018 |
1.77
|
136,640 | 1.79 | 1.80 | 1.74 | 0 | 0 | 0 |
08/11/2018 |
1.79
|
68,390 | 1.78 | 1.82 | 1.77 | 0 | 0 | 0 |
07/11/2018 |
1.78
|
93,550 | 1.80 | 1.82 | 1.77 | 0 | 0 | 0 |
06/11/2018 |
1.80
|
103,840 | 1.80 | 1.82 | 1.77 | 0 | 0 | 0 |
05/11/2018 |
1.80
|
116,600 | 1.80 | 1.85 | 1.77 | 0 | 0 | 0 |
02/11/2018 |
1.80
|
217,990 | 1.79 | 1.86 | 1.75 | 0 | 0 | 0 |
01/11/2018 |
1.79
|
135,220 | 1.82 | 1.87 | 1.79 | 0 | 0 | 0 |
31/10/2018 |
1.82
|
144,490 | 1.81 | 1.90 | 1.81 | 0 | 0 | 0 |
30/10/2018 |
1.81
|
288,530 | 1.89 | 1.89 | 1.81 | 10,900 | 0 | 0.0 |
29/10/2018 |
1.89
|
146,360 | 1.90 | 1.95 | 1.81 | 0 | 0 | 0 |
26/10/2018 |
1.90
|
213,520 | 1.95 | 2 | 1.89 | 1,000 | 0 | 0.0 |
25/10/2018 |
1.95
|
175,960 | 2.04 | 2.04 | 1.95 | 14,300 | 0 | 0.0 |
24/10/2018 |
2.04
|
173,320 | 2 | 2.05 | 2 | 10,000 | 0 | 0.0 |
23/10/2018 |
2
|
366,480 | 2.11 | 2.11 | 1.99 | 0 | 0 | 0 |
22/10/2018 |
2.11
|
113,380 | 2.20 | 2.22 | 2.10 | 0 | 30,000 | -0.1 |
19/10/2018 |
2.20
|
166,860 | 2.27 | 2.28 | 2.13 | 0 | 0 | 0 |
18/10/2018 |
2.27
|
349,040 | 2.30 | 2.40 | 2.26 | 0 | 0 | 0 |
17/10/2018 |
2.30
|
627,980 | 2.15 | 2.30 | 2.20 | 30,000 | 0 | 0.1 |
16/10/2018 |
2.15
|
335,670 | 2.01 | 2.15 | 2.03 | 0 | 0 | 0 |
15/10/2018 |
2.01
|
124,110 | 1.98 | 2.07 | 1.98 | 0 | 0 | 0 |
12/10/2018 |
1.98
|
268,680 | 2.06 | 2.06 | 1.93 | 0 | 0 | 0 |
11/10/2018 |
2.06
|
1,165,990 | 2.21 | 2.21 | 2.06 | 0 | 0 | 0 |
10/10/2018 |
2.21
|
644,190 | 2.37 | 2.37 | 2.21 | 0 | 0 | 0 |
09/10/2018 |
2.37
|
327,700 | 2.38 | 2.45 | 2.33 | 0 | 0 | 0 |
08/10/2018 |
2.38
|
308,110 | 2.40 | 2.41 | 2.35 | 0 | 0 | 0 |
05/10/2018 |
2.40
|
415,240 | 2.40 | 2.45 | 2.38 | 30,000 | 0 | 0.1 |
04/10/2018 |
2.40
|
374,560 | 2.42 | 2.48 | 2.40 | 0 | 0 | 0 |