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 | 0% | 319,000 | -7,300 | -0.0 |
1.30
1.50
1.40
|
2 tháng
(2024-09-09) |
0.10 | 7.69% | 575,200 | -7,300 | -0.0 |
1.30
1.50
1.40
|
3 tháng
(2024-08-12) |
0.10 | 7.69% | 665,200 | -7,300 | -0.0 |
1.30
1.50
1.40
|
6 tháng
(2024-05-13) |
-0.20 | -12.50% | 1,036,600 | -7,300 | -0.0 |
1.30
1.80
1.40
|
12 tháng
(2023-11-17) |
0.30 | 27.27% | 2,974,900 | -47,700 | -0.1 |
1
1.80
1.40
|
24 tháng
(2022-11-21) |
0.30 | 27.27% | 7,150,229 | -112,800 | -0.1 |
1
1.80
1.40
|
36 tháng
(2021-11-24) |
-1.50 | -51.72% | 22,886,102 | -100,800 | -0.1 |
1
4.10
1.40
|
60 tháng
(2019-12-05) |
0.17 | 13.82% | 55,596,100 | -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) |
01/10/2018 |
2.52
|
223,190 | 2.48 | 2.52 | 2.43 | 0 | 0 | 0 |
28/09/2018 |
2.48
|
302,980 | 2.53 | 2.55 | 2.45 | 0 | 0 | 0 |
27/09/2018 |
2.53
|
123,960 | 2.56 | 2.60 | 2.51 | 0 | 0 | 0 |
26/09/2018 |
2.56
|
197,290 | 2.63 | 2.63 | 2.55 | 0 | 0 | 0 |
25/09/2018 |
2.63
|
2,089,880 | 2.47 | 2.64 | 2.39 | 0 | 0 | 0 |
24/09/2018 |
2.47
|
681,990 | 2.49 | 2.50 | 2.40 | 0 | 0 | 0 |
21/09/2018 |
2.49
|
1,013,290 | 2.54 | 2.62 | 2.47 | 2,450 | 0 | 0.0 |
20/09/2018 |
2.54
|
521,650 | 2.57 | 2.65 | 2.54 | 0 | 0 | 0 |
19/09/2018 |
2.57
|
392,440 | 2.64 | 2.64 | 2.55 | 0 | 0 | 0 |
18/09/2018 |
2.64
|
514,580 | 2.72 | 2.72 | 2.57 | 0 | 0 | 0 |
17/09/2018 |
2.72
|
295,330 | 2.56 | 2.72 | 2.51 | 0 | 0 | 0 |
14/09/2018 |
2.56
|
322,460 | 2.72 | 2.74 | 2.56 | 0 | 0 | 0 |
13/09/2018 |
2.72
|
2,025,530 | 2.57 | 2.74 | 2.48 | 30,000 | 0 | 0.1 |
12/09/2018 |
2.57
|
208,690 | 2.61 | 2.62 | 2.56 | 0 | 8,900 | -0.0 |
11/09/2018 |
2.61
|
340,840 | 2.61 | 2.65 | 2.55 | 0 | 0 | 0 |
10/09/2018 |
2.61
|
174,360 | 2.68 | 2.73 | 2.61 | 0 | 0 | 0 |
07/09/2018 |
2.68
|
437,640 | 2.68 | 2.75 | 2.60 | 0 | 0 | 0 |
06/09/2018 |
2.68
|
251,470 | 2.67 | 2.78 | 2.56 | 0 | 0 | 0 |
05/09/2018 |
2.67
|
481,060 | 2.86 | 2.92 | 2.66 | 0 | 0 | 0 |
04/09/2018 |
2.86
|
181,010 | 2.86 | 2.95 | 2.75 | 0 | 0 | 0 |
31/08/2018 |
2.86
|
739,190 | 2.79 | 2.98 | 2.70 | 0 | 0 | 0 |
30/08/2018 |
2.79
|
791,640 | 3 | 3 | 2.79 | 0 | 0 | 0 |
29/08/2018 |
3
|
616,230 | 3.22 | 3.22 | 3 | 0 | 0 | 0 |
28/08/2018 |
3.22
|
933,760 | 3.46 | 3.46 | 3.22 | 100,000 | 0 | 0.3 |
27/08/2018 |
3.46
|
1,763,610 | 3.72 | 3.90 | 3.46 | 0 | 50,000 | -0.2 |
24/08/2018 |
3.72
|
661,850 | 3.48 | 3.72 | 3.54 | 0 | 22,600 | -0.1 |
23/08/2018 |
3.48
|
350,080 | 3.26 | 3.48 | 3.30 | 0 | 103,000 | -0.4 |
22/08/2018 |
3.26
|
749,800 | 3.30 | 3.53 | 3.20 | 50,000 | 37,550 | 0.1 |
21/08/2018 |
3.30
|
431,910 | 3.30 | 3.51 | 3.25 | 0 | 176,160 | -0.6 |
20/08/2018 |
3.30
|
702,030 | 3.09 | 3.30 | 3.01 | 0 | 0 | 0 |
17/08/2018 |
3.09
|
1,059,920 | 2.89 | 3.09 | 2.72 | 13,150 | 0 | 0.0 |
16/08/2018 |
2.89
|
472,580 | 2.71 | 2.89 | 2.88 | 50,050 | 0 | 0.1 |
15/08/2018 |
2.71
|
319,880 | 2.54 | 2.71 | 2.54 | 0 | 0 | 0 |
14/08/2018 |
2.54
|
935,620 | 2.65 | 2.83 | 2.47 | 0 | 0 | 0 |
13/08/2018 |
2.65
|
474,080 | 2.83 | 2.83 | 2.64 | 0 | 0 | 0 |
10/08/2018 |
2.83
|
916,840 | 3.04 | 3.18 | 2.83 | 0 | 0 | 0 |
09/08/2018 |
3.04
|
738,800 | 2.86 | 3.06 | 2.95 | 0 | 0 | 0 |
08/08/2018 |
2.86
|
451,580 | 2.68 | 2.86 | 2.71 | 0 | 0 | 0 |
07/08/2018 |
2.68
|
1,557,990 | 2.51 | 2.68 | 2.51 | 0 | 116,970 | -0.3 |
06/08/2018 |
2.51
|
242,300 | 2.50 | 2.52 | 2.45 | 0 | 0 | 0 |
03/08/2018 |
2.50
|
128,710 | 2.51 | 2.53 | 2.50 | 0 | 0 | 0 |
02/08/2018 |
2.51
|
247,610 | 2.50 | 2.52 | 2.45 | 0 | 21,700 | -0.1 |
01/08/2018 |
2.50
|
204,480 | 2.58 | 2.58 | 2.41 | 0 | 17,800 | -0.0 |
31/07/2018 |
2.58
|
207,760 | 2.67 | 2.68 | 2.49 | 0 | 0 | 0 |
30/07/2018 |
2.67
|
332,470 | 2.58 | 2.76 | 2.58 | 21,700 | 0 | 0.1 |
27/07/2018 |
2.58
|
795,730 | 2.53 | 2.58 | 2.50 | 0 | 0 | 0 |
26/07/2018 |
2.53
|
943,710 | 2.46 | 2.55 | 2.46 | 0 | 3,920 | -0.0 |
25/07/2018 |
2.46
|
205,500 | 2.30 | 2.46 | 2.25 | 0 | 0 | 0 |
24/07/2018 |
2.30
|
169,180 | 2.38 | 2.45 | 2.30 | 0 | 0 | 0 |
23/07/2018 |
2.38
|
72,180 | 2.48 | 2.53 | 2.36 | 2,000 | 0 | 0.0 |
20/07/2018 |
2.48
|
11,970 | 2.52 | 2.52 | 2.46 | 1,190 | 0 | 0.0 |
19/07/2018 |
2.52
|
73,290 | 2.53 | 2.54 | 2.49 | 0 | 0 | 0 |
18/07/2018 |
2.53
|
34,290 | 2.54 | 2.55 | 2.43 | 0 | 0 | 0 |
17/07/2018 |
2.54
|
29,530 | 2.50 | 2.58 | 2.46 | 0 | 0 | 0 |
16/07/2018 |
2.50
|
28,830 | 2.50 | 2.58 | 2.43 | 0 | 0 | 0 |
13/07/2018 |
2.50
|
76,650 | 2.55 | 2.58 | 2.38 | 0 | 0 | 0 |
12/07/2018 |
2.55
|
24,210 | 2.56 | 2.60 | 2.41 | 0 | 0 | 0 |
11/07/2018 |
2.56
|
81,560 | 2.59 | 2.59 | 2.48 | 0 | 0 | 0 |
10/07/2018 |
2.59
|
850 | 2.58 | 2.60 | 2.48 | 0 | 0 | 0 |
09/07/2018 |
2.58
|
137,970 | 2.56 | 2.61 | 2.50 | 0 | 0 | 0 |
06/07/2018 |
2.56
|
42,720 | 2.50 | 2.58 | 2.38 | 800 | 0 | 0.0 |
05/07/2018 |
2.50
|
72,870 | 2.54 | 2.56 | 2.40 | 17,310 | 0 | 0.0 |
04/07/2018 |
2.54
|
120,890 | 2.40 | 2.56 | 2.40 | 22,000 | 0 | 0.1 |
03/07/2018 |
2.40
|
202,200 | 2.50 | 2.54 | 2.33 | 98,580 | 0 | 0.2 |
02/07/2018 |
2.50
|
16,760 | 2.57 | 2.57 | 2.49 | 0 | 0 | 0 |
29/06/2018 |
2.57
|
18,700 | 2.56 | 2.65 | 2.57 | 0 | 0 | 0 |
28/06/2018 |
2.56
|
80,270 | 2.60 | 2.60 | 2.50 | 0 | 1,770 | -0.0 |
27/06/2018 |
2.60
|
50,110 | 2.54 | 2.68 | 2.54 | 0 | 0 | 0 |
26/06/2018 |
2.54
|
187,080 | 2.63 | 2.63 | 2.50 | 0 | 6,430 | -0.0 |
25/06/2018 |
2.63
|
89,250 | 2.71 | 2.79 | 2.63 | 1,770 | 400 | 0.0 |
22/06/2018 |
2.71
|
38,420 | 2.70 | 2.79 | 2.56 | 900 | 0 | 0.0 |
21/06/2018 |
2.70
|
146,340 | 2.82 | 2.90 | 2.63 | 8,070 | 0 | 0.0 |
20/06/2018 |
2.82
|
70,650 | 2.87 | 2.88 | 2.69 | 0 | 0 | 0 |
19/06/2018 |
2.87
|
352,040 | 3.08 | 3.25 | 2.87 | 4,730 | 0 | 0.0 |
18/06/2018 |
3.08
|
663,570 | 2.88 | 3.08 | 3.07 | 2,030 | 0 | 0.0 |
15/06/2018 |
2.88
|
219,850 | 2.70 | 2.88 | 2.70 | 0 | 0 | 0 |
14/06/2018 |
2.70
|
88,740 | 2.68 | 2.72 | 2.60 | 0 | 0 | 0 |
13/06/2018 |
2.68
|
29,910 | 2.65 | 2.70 | 2.65 | 0 | 0 | 0 |
12/06/2018 |
2.65
|
13,390 | 2.65 | 2.65 | 2.51 | 0 | 0 | 0 |
11/06/2018 |
2.65
|
3,390 | 2.65 | 2.65 | 2.54 | 0 | 0 | 0 |
08/06/2018 |
2.65
|
39,050 | 2.64 | 2.68 | 2.56 | 0 | 0 | 0 |
07/06/2018 |
2.64
|
40,820 | 2.65 | 2.65 | 2.59 | 0 | 0 | 0 |
06/06/2018 |
2.65
|
7,950 | 2.67 | 2.69 | 2.62 | 0 | 0 | 0 |
05/06/2018 |
2.67
|
9,890 | 2.55 | 2.70 | 2.65 | 0 | 0 | 0 |
04/06/2018 |
2.55
|
36,550 | 2.70 | 2.72 | 2.55 | 0 | 0 | 0 |
01/06/2018 |
2.70
|
62,450 | 2.71 | 2.80 | 2.56 | 0 | 0 | 0 |
31/05/2018 |
2.71
|
4,420 | 2.70 | 2.72 | 2.61 | 0 | 0 | 0 |
30/05/2018 |
2.70
|
20,750 | 2.62 | 2.70 | 2.57 | 0 | 0 | 0 |
29/05/2018 |
2.62
|
38,430 | 2.60 | 2.65 | 2.60 | 0 | 0 | 0 |
28/05/2018 |
2.60
|
23,300 | 2.62 | 2.62 | 2.44 | 0 | 0 | 0 |
25/05/2018 |
2.62
|
27,450 | 2.65 | 2.68 | 2.55 | 0 | 0 | 0 |
24/05/2018 |
2.65
|
9,450 | 2.65 | 2.68 | 2.56 | 0 | 0 | 0 |
23/05/2018 |
2.65
|
10,950 | 2.69 | 2.69 | 2.61 | 0 | 0 | 0 |
22/05/2018 |
2.69
|
263,110 | 2.68 | 2.74 | 2.68 | 0 | 0 | 0 |
21/05/2018 |
2.68
|
9,980 | 2.62 | 2.69 | 2.66 | 0 | 0 | 0 |
18/05/2018 |
2.62
|
84,400 | 2.72 | 2.76 | 2.54 | 0 | 0 | 0 |
17/05/2018 |
2.72
|
19,130 | 2.76 | 2.76 | 2.68 | 3,500 | 0 | 0.0 |
16/05/2018 |
2.76
|
6,460 | 2.73 | 2.76 | 2.66 | 0 | 0 | 0 |
15/05/2018 |
2.73
|
44,270 | 2.73 | 2.78 | 2.67 | 0 | 0 | 0 |
14/05/2018 |
2.73
|
17,060 | 2.66 | 2.73 | 2.65 | 0 | 0 | 0 |