Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
0 | 0% | 290,333 | -6,300 | -0.0 |
1.30
1.50
1.40
|
2 tháng
(2024-09-23) |
0.10 | 7.69% | 538,903 | -7,300 | -0.0 |
1.30
1.50
1.40
|
3 tháng
(2024-08-23) |
0.10 | 7.69% | 679,093 | -7,300 | -0.0 |
1.30
1.50
1.40
|
6 tháng
(2024-05-27) |
-0.20 | -12.50% | 1,011,757 | -7,300 | -0.0 |
1.30
1.80
1.40
|
12 tháng
(2023-12-01) |
0.30 | 27.27% | 2,946,624 | -47,700 | -0.1 |
1
1.80
1.40
|
24 tháng
(2022-12-02) |
0.10 | 7.69% | 7,038,546 | -112,800 | -0.1 |
1
1.80
1.40
|
36 tháng
(2021-12-07) |
-1.70 | -54.84% | 21,569,527 | -100,800 | -0.1 |
1
4.10
1.40
|
60 tháng
(2019-12-18) |
0.24 | 20.69% | 54,948,804 | -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) |
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 |
03/10/2018 |
2.42
|
150,440 | 2.44 | 2.48 | 2.41 | 0 | 0 | 0 |
02/10/2018 |
2.44
|
506,740 | 2.52 | 2.53 | 2.40 | 0 | 0 | 0 |
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 |