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) |
-0.20 | -7.69% | 319,300 | 0 | 0 |
2.30
3.10
2.40
|
2 tháng
(2024-09-13) |
-0.60 | -20% | 778,200 | 0 | 0 |
2.30
3.20
2.40
|
3 tháng
(2024-08-14) |
-0.90 | -27.27% | 840,000 | -100 | -0.0 |
2.30
3.30
2.40
|
6 tháng
(2024-05-16) |
-3.70 | -60.66% | 2,046,500 | -100 | -0.0 |
2.30
6.10
2.40
|
12 tháng
(2023-11-24) |
-0.20 | -7.69% | 6,357,700 | 1,300 | 0.0 |
2.30
6.20
2.40
|
24 tháng
(2022-11-23) |
-0.20 | -7.69% | 13,840,224 | 5,100 | 0.0 |
1.30
6.20
2.40
|
36 tháng
(2021-11-29) |
-1 | -29.41% | 37,680,411 | 4,240 | -0.1 |
1.30
8.50
2.40
|
60 tháng
(2019-12-09) |
1.43 | 147.42% | 89,019,521 | -467,460 | -0.4 |
0.52
8.50
2.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
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 |
07/08/2018 |
1.02
|
140,140 | 1.09 | 1.09 | 1.02 | 1,000 | 35,000 | -0.0 |
06/08/2018 |
1.09
|
185,740 | 1.10 | 1.10 | 1.03 | 1,500 | 0 | 0.0 |
03/08/2018 |
1.10
|
154,120 | 1.14 | 1.16 | 1.08 | 4,250 | 5,000 | -0.0 |
02/08/2018 |
1.14
|
174,880 | 1.16 | 1.18 | 1.10 | 2,000 | 0 | 0.0 |
01/08/2018 |
1.16
|
493,810 | 1.23 | 1.23 | 1.15 | 2,500 | 0 | 0.0 |
31/07/2018 |
1.23
|
61,480 | 1.19 | 1.24 | 1.15 | 4,250 | 1,000 | 0.0 |
30/07/2018 |
1.19
|
164,320 | 1.24 | 1.24 | 1.17 | 0 | 0 | 0 |
27/07/2018 |
1.24
|
90,250 | 1.27 | 1.27 | 1.22 | 0 | 0 | 0 |
26/07/2018 |
1.27
|
82,830 | 1.27 | 1.28 | 1.22 | 1,000 | 0 | 0.0 |
25/07/2018 |
1.27
|
116,230 | 1.27 | 1.29 | 1.22 | 0 | 500 | -0.0 |
24/07/2018 |
1.27
|
160,010 | 1.33 | 1.33 | 1.24 | 1,000 | 0 | 0.0 |
23/07/2018 |
1.33
|
153,210 | 1.31 | 1.34 | 1.28 | 0 | 0 | 0 |
20/07/2018 |
1.31
|
220,850 | 1.35 | 1.43 | 1.26 | 0 | 0 | 0 |
19/07/2018 |
1.35
|
593,980 | 1.27 | 1.35 | 1.30 | 0 | 370 | -0.0 |
18/07/2018 |
1.27
|
230,960 | 1.19 | 1.27 | 1.22 | 40,000 | 0 | 0.1 |
17/07/2018 |
1.19
|
325,200 | 1.12 | 1.19 | 1.12 | 0 | 1,500 | -0.0 |
16/07/2018 |
1.12
|
349,030 | 1.20 | 1.24 | 1.12 | 0 | 0 | 0 |
13/07/2018 |
1.20
|
106,720 | 1.27 | 1.32 | 1.19 | 370 | 0 | 0.0 |
12/07/2018 |
1.27
|
107,380 | 1.36 | 1.36 | 1.27 | 0 | 0 | 0 |
11/07/2018 |
1.36
|
95,900 | 1.41 | 1.41 | 1.32 | 0 | 0 | 0 |
10/07/2018 |
1.41
|
69,940 | 1.37 | 1.42 | 1.30 | 0 | 0 | 0 |
09/07/2018 |
1.37
|
607,220 | 1.47 | 1.47 | 1.37 | 1,500 | 0 | 0.0 |
06/07/2018 |
1.47
|
270,050 | 1.57 | 1.58 | 1.47 | 0 | 580 | -0.0 |
05/07/2018 |
1.57
|
351,180 | 1.68 | 1.69 | 1.57 | 500 | 0 | 0.0 |
04/07/2018 |
1.68
|
36,870 | 1.60 | 1.69 | 1.60 | 0 | 0 | 0 |
03/07/2018 |
1.60
|
47,900 | 1.70 | 1.77 | 1.60 | 0 | 1,060 | -0.0 |
02/07/2018 |
1.70
|
267,300 | 1.82 | 1.82 | 1.70 | 0 | 0 | 0 |
29/06/2018 |
1.82
|
243,870 | 1.95 | 1.97 | 1.82 | 0 | 0 | 0 |
28/06/2018 |
1.95
|
94,690 | 2 | 2.09 | 1.86 | 0 | 0 | 0 |
27/06/2018 |
2
|
156,360 | 1.87 | 2 | 1.86 | 200 | 0 | 0.0 |
26/06/2018 |
1.87
|
385,330 | 1.76 | 1.88 | 1.76 | 0 | 0 | 0 |
25/06/2018 |
1.76
|
135,900 | 1.65 | 1.76 | 1.60 | 0 | 960 | -0.0 |
22/06/2018 |
1.65
|
22,090 | 1.70 | 1.74 | 1.60 | 0 | 0 | 0 |
21/06/2018 |
1.70
|
6,580 | 1.67 | 1.74 | 1.68 | 0 | 0 | 0 |
20/06/2018 |
1.67
|
103,150 | 1.77 | 1.77 | 1.66 | 6,340 | 0 | 0.0 |
19/06/2018 |
1.77
|
74,270 | 1.75 | 1.78 | 1.67 | 0 | 0 | 0 |
18/06/2018 |
1.75
|
17,530 | 1.78 | 1.85 | 1.74 | 0 | 0 | 0 |
15/06/2018 |
1.78
|
10,410 | 1.79 | 1.79 | 1.73 | 0 | 0 | 0 |
14/06/2018 |
1.79
|
2,750 | 1.72 | 1.80 | 1.72 | 0 | 0 | 0 |
13/06/2018 |
1.72
|
41,380 | 1.78 | 1.80 | 1.68 | 0 | 0 | 0 |
12/06/2018 |
1.78
|
7,350 | 1.82 | 1.82 | 1.74 | 0 | 0 | 0 |
11/06/2018 |
1.82
|
4,690 | 1.80 | 1.83 | 1.76 | 0 | 0 | 0 |
08/06/2018 |
1.80
|
59,810 | 1.75 | 1.80 | 1.75 | 0 | 0 | 0 |
07/06/2018 |
1.75
|
33,310 | 1.81 | 1.85 | 1.70 | 0 | 0 | 0 |
06/06/2018 |
1.81
|
19,900 | 1.80 | 1.85 | 1.80 | 0 | 0 | 0 |
05/06/2018 |
1.80
|
31,880 | 1.85 | 1.85 | 1.80 | 0 | 0 | 0 |
04/06/2018 |
1.85
|
38,140 | 1.86 | 1.86 | 1.82 | 0 | 0 | 0 |
01/06/2018 |
1.86
|
73,280 | 1.77 | 1.86 | 1.78 | 0 | 0 | 0 |
31/05/2018 |
1.77
|
5,460 | 1.88 | 1.88 | 1.75 | 0 | 10 | -0 |
30/05/2018 |
1.88
|
26,820 | 1.80 | 1.88 | 1.68 | 0 | 0 | 0 |
29/05/2018 |
1.80
|
4,150 | 1.76 | 1.82 | 1.71 | 0 | 0 | 0 |
28/05/2018 |
1.76
|
54,100 | 1.84 | 1.84 | 1.72 | 10 | 0 | 0 |
25/05/2018 |
1.84
|
159,360 | 1.86 | 1.93 | 1.73 | 0 | 0 | 0 |
24/05/2018 |
1.86
|
19,720 | 1.84 | 1.96 | 1.84 | 0 | 0 | 0 |
23/05/2018 |
1.84
|
133,810 | 1.97 | 1.97 | 1.84 | 0 | 0 | 0 |
22/05/2018 |
1.97
|
43,790 | 1.98 | 1.98 | 1.88 | 0 | 0 | 0 |
21/05/2018 |
1.98
|
47,820 | 1.98 | 1.98 | 1.96 | 0 | 0 | 0 |
18/05/2018 |
1.98
|
12,530 | 1.95 | 1.99 | 1.94 | 0 | 0 | 0 |
17/05/2018 |
1.95
|
87,530 | 1.95 | 2 | 1.95 | 0 | 0 | 0 |
16/05/2018 |
1.95
|
20,450 | 1.91 | 1.95 | 1.91 | 0 | 0 | 0 |