Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.12 | -2.76% | 1,435,000 | -9,700 | -0.0 |
4.16
4.42
4.22
|
2 tháng
(2024-07-22) |
-0.54 | -11.34% | 5,030,300 | -26,200 | -0.1 |
3.97
4.76
4.22
|
3 tháng
(2024-06-24) |
-0.69 | -14.05% | 7,266,900 | -140,700 | -0.7 |
3.97
5.02
4.22
|
6 tháng
(2024-03-25) |
-1.61 | -27.62% | 39,255,400 | 214,330 | 1.1 |
3.97
6.18
4.22
|
12 tháng
(2023-09-26) |
-1.23 | -22.57% | 97,817,800 | 437,430 | 2.1 |
3.89
6.18
4.22
|
24 tháng
(2022-10-03) |
-1.92 | -31.27% | 215,766,800 | 795,030 | 4.4 |
2.74
6.71
4.22
|
36 tháng
(2021-10-06) |
-5.39 | -56.09% | 310,336,200 | 640,830 | 2.2 |
2.74
20.20
4.22
|
60 tháng
(2019-10-17) |
2.51 | 146.78% | 434,229,620 | 752,360 | 3.0 |
1.31
20.20
4.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
2.06
|
47,040 | 2.01 | 2.06 | 2 | 0 | 0 | 0 |
10/07/2019 |
2.01
|
5,820 | 2.01 | 2.03 | 2.01 | 0 | 0 | 0 |
09/07/2019 |
2.01
|
650 | 2.02 | 2.06 | 2.01 | 0 | 0 | 0 |
08/07/2019 |
2.02
|
14,180 | 2.02 | 2.07 | 2.02 | 0 | 0 | 0 |
05/07/2019 |
2.02
|
12,850 | 2.07 | 2.08 | 2.02 | 0 | 0 | 0 |
04/07/2019 |
2.07
|
29,990 | 2.01 | 2.10 | 2.02 | 0 | 0 | 0 |
03/07/2019 |
2.01
|
7,830 | 2.08 | 2.08 | 2.01 | 0 | 0 | 0 |
02/07/2019 |
2.08
|
47,980 | 2.08 | 2.08 | 2.03 | 0 | 0 | 0 |
01/07/2019 |
2.08
|
24,260 | 2.02 | 2.11 | 2 | 0 | 0 | 0 |
28/06/2019 |
2.02
|
50,360 | 2.14 | 2.14 | 2 | 0 | 0 | 0 |
27/06/2019 |
2.14
|
24,660 | 2.01 | 2.14 | 2 | 0 | 0 | 0 |
26/06/2019 |
2.01
|
14,130 | 2 | 2.01 | 1.92 | 0 | 0 | 0 |
25/06/2019 |
2
|
3,900 | 2.01 | 2.01 | 1.90 | 0 | 0 | 0 |
24/06/2019 |
2.01
|
7,380 | 2.02 | 2.02 | 1.88 | 0 | 5,000 | -0.0 |
21/06/2019 |
2.02
|
4,600 | 2.02 | 2.03 | 1.96 | 0 | 0 | 0 |
20/06/2019 |
2.02
|
2,850 | 2 | 2.02 | 1.98 | 0 | 0 | 0 |
19/06/2019 |
2
|
12,010 | 2.03 | 2.04 | 2 | 0 | 0 | 0 |
18/06/2019 |
2.03
|
13,640 | 2.03 | 2.04 | 2.03 | 0 | 0 | 0 |
17/06/2019 |
2.03
|
10,730 | 2.02 | 2.05 | 2.03 | 0 | 0 | 0 |
14/06/2019 |
2.02
|
210 | 2.01 | 2.05 | 2.02 | 0 | 0 | 0 |
13/06/2019 |
2.01
|
20,330 | 2.08 | 2.08 | 2 | 0 | 0 | 0 |
12/06/2019 |
2.08
|
5,120 | 2.09 | 2.09 | 2.01 | 0 | 0 | 0 |
11/06/2019 |
2.09
|
50,300 | 2.10 | 2.10 | 1.96 | 0 | 0 | 0 |
10/06/2019 |
2.10
|
53,200 | 2.01 | 2.11 | 2 | 0 | 0 | 0 |
07/06/2019 |
2.01
|
13,200 | 2.10 | 2.11 | 2 | 0 | 0 | 0 |
06/06/2019 |
2.10
|
6,220 | 2.10 | 2.12 | 2 | 0 | 0 | 0 |
05/06/2019 |
2.10
|
20,090 | 2.03 | 2.11 | 2.03 | 0 | 0 | 0 |
04/06/2019 |
2.03
|
6,020 | 2 | 2.09 | 2 | 0 | 0 | 0 |
03/06/2019 |
2
|
22,480 | 2.12 | 2.12 | 1.99 | 0 | 0 | 0 |
31/05/2019 |
2.12
|
230 | 2.12 | 2.12 | 2.11 | 0 | 0 | 0 |
30/05/2019 |
2.12
|
8,810 | 2.13 | 2.13 | 2.06 | 0 | 0 | 0 |
29/05/2019 |
2.13
|
54,230 | 2.02 | 2.16 | 2.02 | 0 | 0 | 0 |
28/05/2019 |
2.02
|
9,760 | 2.02 | 2.02 | 2 | 0 | 0 | 0 |
27/05/2019 |
2.02
|
32,710 | 2.02 | 2.02 | 1.97 | 0 | 0 | 0 |
24/05/2019 |
2.02
|
20,330 | 2.02 | 2.02 | 1.97 | 0 | 0 | 0 |
23/05/2019 |
2.02
|
54,700 | 2 | 2.03 | 2 | 0 | 0 | 0 |
22/05/2019 |
2
|
113,860 | 2.03 | 2.03 | 1.99 | 0 | 0 | 0 |
21/05/2019 |
2.03
|
54,600 | 2.02 | 2.03 | 1.99 | 0 | 0 | 0 |
20/05/2019 |
2.02
|
77,280 | 2.02 | 2.02 | 1.96 | 0 | 0 | 0 |
17/05/2019 |
2.02
|
28,320 | 2.04 | 2.04 | 2 | 0 | 0 | 0 |
16/05/2019 |
2.04
|
113,990 | 2.02 | 2.05 | 2 | 0 | 0 | 0 |
15/05/2019 |
2.02
|
45,220 | 2.02 | 2.04 | 1.98 | 0 | 0 | 0 |
14/05/2019 |
2.02
|
44,310 | 2.06 | 2.06 | 2 | 0 | 0 | 0 |
13/05/2019 |
2.06
|
12,520 | 2.07 | 2.07 | 2.01 | 0 | 0 | 0 |
10/05/2019 |
2.07
|
141,710 | 2.01 | 2.08 | 2.01 | 0 | 0 | 0 |
09/05/2019 |
2.01
|
79,680 | 2 | 2.12 | 2 | 0 | 0 | 0 |
08/05/2019 |
2
|
57,130 | 2.02 | 2.05 | 1.95 | 0 | 0 | 0 |
07/05/2019 |
2.02
|
106,830 | 2.08 | 2.13 | 2.01 | 0 | 0 | 0 |
06/05/2019 |
2.08
|
190,940 | 2.09 | 2.09 | 1.96 | 0 | 0 | 0 |
03/05/2019 |
2.09
|
451,620 | 2.24 | 2.24 | 2.09 | 0 | 0 | 0 |
02/05/2019 |
2.24
|
66,990 | 2.40 | 2.50 | 2.24 | 0 | 0 | 0 |
26/04/2019 |
2.40
|
71,210 | 2.40 | 2.50 | 2.24 | 0 | 0 | 0 |
25/04/2019 |
2.40
|
214,120 | 2.28 | 2.43 | 2.35 | 0 | 0 | 0 |
24/04/2019 |
2.28
|
140,860 | 2.14 | 2.28 | 2.10 | 0 | 0 | 0 |
23/04/2019 |
2.14
|
50,270 | 2.14 | 2.20 | 2.13 | 0 | 0 | 0 |
22/04/2019 |
2.14
|
37,710 | 2.14 | 2.14 | 2.13 | 0 | 0 | 0 |
19/04/2019 |
2.14
|
46,820 | 2.16 | 2.16 | 2.14 | 0 | 0 | 0 |
18/04/2019 |
2.16
|
59,090 | 2.16 | 2.18 | 2.11 | 0 | 0 | 0 |
17/04/2019 |
2.16
|
47,320 | 2.09 | 2.16 | 2.09 | 0 | 0 | 0 |
16/04/2019 |
2.09
|
22,600 | 2.10 | 2.10 | 2.06 | 0 | 0 | 0 |
12/04/2019 |
2.10
|
37,340 | 2.10 | 2.14 | 2.05 | 0 | 0 | 0 |
11/04/2019 |
2.10
|
43,040 | 2.15 | 2.15 | 2.08 | 0 | 0 | 0 |
10/04/2019 |
2.15
|
33,070 | 2.18 | 2.18 | 2.06 | 0 | 0 | 0 |
09/04/2019 |
2.18
|
8,830 | 2.19 | 2.20 | 2.15 | 0 | 0 | 0 |
08/04/2019 |
2.19
|
20,360 | 2.10 | 2.23 | 2.08 | 0 | 0 | 0 |
05/04/2019 |
2.10
|
121,810 | 2.24 | 2.24 | 2.09 | 0 | 0 | 0 |
04/04/2019 |
2.24
|
13,810 | 2.17 | 2.24 | 2.13 | 0 | 0 | 0 |
03/04/2019 |
2.17
|
5,050 | 2.27 | 2.27 | 2.17 | 0 | 0 | 0 |
02/04/2019 |
2.27
|
19,320 | 2.25 | 2.27 | 2.12 | 0 | 0 | 0 |
01/04/2019 |
2.25
|
30,520 | 2.30 | 2.30 | 2.25 | 0 | 0 | 0 |
29/03/2019 |
2.30
|
24,470 | 2.17 | 2.30 | 2.17 | 100 | 0 | 0.0 |
28/03/2019 |
2.17
|
18,730 | 2.16 | 2.17 | 2.10 | 0 | 0 | 0 |
27/03/2019 |
2.16
|
33,110 | 2.12 | 2.17 | 2.06 | 0 | 0 | 0 |
26/03/2019 |
2.12
|
21,650 | 2.11 | 2.15 | 2.07 | 0 | 0 | 0 |
25/03/2019 |
2.11
|
21,100 | 2.18 | 2.18 | 2.05 | 0 | 0 | 0 |
22/03/2019 |
2.18
|
3,990 | 2.14 | 2.18 | 2.15 | 0 | 0 | 0 |
21/03/2019 |
2.14
|
27,080 | 2.14 | 2.15 | 2.10 | 0 | 0 | 0 |
20/03/2019 |
2.14
|
32,300 | 2.10 | 2.18 | 2.10 | 0 | 0 | 0 |
19/03/2019 |
2.10
|
41,610 | 2.19 | 2.19 | 2.10 | 0 | 0 | 0 |
18/03/2019 |
2.19
|
45,350 | 2.20 | 2.21 | 2.13 | 0 | 0 | 0 |
15/03/2019 |
2.20
|
21,050 | 2.25 | 2.25 | 2.15 | 0 | 0 | 0 |
14/03/2019 |
2.25
|
63,320 | 2.25 | 2.25 | 2.10 | 0 | 0 | 0 |
13/03/2019 |
2.25
|
26,520 | 2.26 | 2.29 | 2.21 | 0 | 0 | 0 |
12/03/2019 |
2.26
|
20,540 | 2.24 | 2.33 | 2.21 | 0 | 0 | 0 |
11/03/2019 |
2.24
|
9,330 | 2.10 | 2.24 | 2.21 | 0 | 0 | 0 |
08/03/2019 |
2.10
|
65,070 | 2.21 | 2.26 | 2.10 | 0 | 0 | 0 |
07/03/2019 |
2.21
|
6,170 | 2.29 | 2.29 | 2.21 | 0 | 0 | 0 |
06/03/2019 |
2.29
|
6,280 | 2.30 | 2.31 | 2.20 | 0 | 0 | 0 |
05/03/2019 |
2.30
|
32,570 | 2.28 | 2.30 | 2.16 | 0 | 0 | 0 |
04/03/2019 |
2.28
|
15,260 | 2.22 | 2.31 | 2.07 | 0 | 0 | 0 |
01/03/2019 |
2.22
|
21,470 | 2.35 | 2.35 | 2.22 | 0 | 0 | 0 |
28/02/2019 |
2.35
|
116,760 | 2.27 | 2.42 | 2.25 | 0 | 0 | 0 |
27/02/2019 |
2.27
|
114,810 | 2.13 | 2.27 | 2.15 | 0 | 0 | 0 |
26/02/2019 |
2.13
|
58,020 | 2.06 | 2.14 | 2.07 | 0 | 0 | 0 |
25/02/2019 |
2.06
|
35,050 | 2.06 | 2.09 | 2.06 | 0 | 0 | 0 |
22/02/2019 |
2.06
|
392,390 | 2.04 | 2.07 | 2.01 | 0 | 0 | 0 |
21/02/2019 |
2.04
|
53,530 | 2.04 | 2.07 | 2.03 | 0 | 0 | 0 |
20/02/2019 |
2.04
|
13,330 | 1.98 | 2.09 | 2 | 0 | 0 | 0 |
19/02/2019 |
1.98
|
68,080 | 2.04 | 2.04 | 1.98 | 0 | 0 | 0 |
18/02/2019 |
2.04
|
8,950 | 2.05 | 2.05 | 2.03 | 0 | 0 | 0 |