Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.70 | -24.14% | 303,142 | 0 | 0 |
2
3.10
2
|
2 tháng
(2024-09-23) |
-0.80 | -26.67% | 504,930 | 0 | 0 |
2
3.10
2
|
3 tháng
(2024-08-26) |
-1 | -31.25% | 821,377 | -100 | -0.0 |
2
3.30
2
|
6 tháng
(2024-05-27) |
-3.90 | -63.93% | 1,637,309 | -100 | -0.0 |
2
6.10
2
|
12 tháng
(2023-12-01) |
-0.30 | -12% | 6,232,499 | 1,300 | 0.0 |
2
6.20
2
|
24 tháng
(2022-12-05) |
-0.40 | -15.38% | 13,271,396 | 5,100 | 0.0 |
1.30
6.20
2
|
36 tháng
(2021-12-08) |
-1.20 | -35.29% | 36,958,610 | 4,240 | -0.1 |
1.30
8.50
2
|
60 tháng
(2019-12-19) |
1.29 | 141.76% | 88,082,490 | -460,020 | -0.4 |
0.52
8.50
2
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
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 |
01/10/2018 |
2.35
|
106,170 | 2.20 | 2.35 | 2.35 | 0 | 0 | 0 |
28/09/2018 |
2.20
|
1,667,600 | 2.06 | 2.20 | 1.95 | 55,040 | 50,010 | 0.0 |
27/09/2018 |
2.06
|
125,930 | 1.93 | 2.06 | 2.06 | 0 | 200 | -0.0 |
26/09/2018 |
1.93
|
73,260 | 1.81 | 1.93 | 1.93 | 0 | 0 | 0 |
25/09/2018 |
1.81
|
653,550 | 1.70 | 1.81 | 1.66 | 26,070 | 10 | 0.0 |
24/09/2018 |
1.70
|
538,280 | 1.67 | 1.71 | 1.56 | 0 | 0 | 0 |
21/09/2018 |
1.67
|
1,065,230 | 1.60 | 1.71 | 1.50 | 0 | 70,000 | -0.1 |
20/09/2018 |
1.60
|
205,830 | 1.50 | 1.60 | 1.60 | 0 | 0 | 0 |
19/09/2018 |
1.50
|
137,000 | 1.41 | 1.50 | 1.50 | 0 | 3,000 | -0.0 |
18/09/2018 |
1.41
|
750,160 | 1.32 | 1.41 | 1.35 | 30,000 | 1,000 | 0.0 |
17/09/2018 |
1.32
|
419,320 | 1.24 | 1.32 | 1.25 | 40,000 | 1,000 | 0.1 |
14/09/2018 |
1.24
|
193,180 | 1.32 | 1.32 | 1.23 | 3,020 | 0 | 0.0 |
13/09/2018 |
1.32
|
1,061,860 | 1.32 | 1.41 | 1.23 | 2,080 | 2,000 | 0.0 |
12/09/2018 |
1.32
|
721,090 | 1.24 | 1.32 | 1.31 | 0 | 17,330 | -0.0 |
11/09/2018 |
1.24
|
672,840 | 1.16 | 1.24 | 1.23 | 0 | 0 | 0 |
10/09/2018 |
1.16
|
692,200 | 1.09 | 1.16 | 1.12 | 0 | 0 | 0 |
07/09/2018 |
1.09
|
375,420 | 1.02 | 1.09 | 1.06 | 50 | 1,900 | -0.0 |
06/09/2018 |
1.02
|
287,590 | 0.96 | 1.02 | 0.95 | 2,000 | 0 | 0.0 |
05/09/2018 |
0.96
|
169,590 | 0.98 | 0.98 | 0.95 | 30 | 0 | 0.0 |
04/09/2018 |
0.98
|
47,190 | 0.99 | 0.99 | 0.96 | 0 | 0 | 0 |
31/08/2018 |
0.99
|
84,870 | 1 | 1 | 0.95 | 1,000 | 1,000 | -0 |
30/08/2018 |
1
|
44,840 | 1 | 1.01 | 0.99 | 0 | 0 | 0 |
29/08/2018 |
1
|
29,620 | 1.01 | 1.01 | 1 | 0 | 0 | 0 |
28/08/2018 |
1.01
|
25,560 | 1 | 1.01 | 1 | 0 | 0 | 0 |
27/08/2018 |
1
|
56,270 | 1 | 1.01 | 0.99 | 0 | 0 | 0 |
24/08/2018 |
1
|
10,440 | 1 | 1 | 1 | 100 | 0 | 0.0 |
23/08/2018 |
1
|
61,260 | 1.02 | 1.02 | 1 | 0 | 0 | 0 |
22/08/2018 |
1.02
|
90,210 | 0.99 | 1.02 | 0.99 | 0 | 0 | 0 |
21/08/2018 |
0.99
|
79,640 | 0.99 | 1.02 | 0.99 | 0 | 0 | 0 |
20/08/2018 |
0.99
|
61,270 | 1 | 1.02 | 0.99 | 1,500 | 0 | 0.0 |
17/08/2018 |
1
|
178,200 | 1.01 | 1.03 | 0.98 | 0 | 0 | 0 |
16/08/2018 |
1.01
|
69,470 | 1.02 | 1.05 | 1.01 | 0 | 13,260 | -0.0 |
15/08/2018 |
1.02
|
25,420 | 1.03 | 1.03 | 1.01 | 30 | 0 | 0 |
14/08/2018 |
1.03
|
481,680 | 1.04 | 1.05 | 0.98 | 0 | 0 | 0 |
13/08/2018 |
1.04
|
190,450 | 1.07 | 1.12 | 1 | 1,020 | 1,000 | -0.0 |
10/08/2018 |
1.07
|
80,930 | 1.11 | 1.14 | 1.07 | 280 | 0 | 0.0 |
09/08/2018 |
1.11
|
281,010 | 1.07 | 1.14 | 1.07 | 0 | 2,500 | -0.0 |
08/08/2018 |
1.07
|
80,060 | 1.02 | 1.09 | 1 | 0 | 0 | 0 |