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
(2024-09-16) |
-0.80 | -25% | 631,000 | 0 | 0 |
2.30
3.20
2.40
|
3 tháng
(2024-08-15) |
-0.90 | -27.27% | 840,000 | -100 | -0.0 |
2.30
3.30
2.40
|
6 tháng
(2024-05-17) |
-3.60 | -60% | 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
(2022-11-24) |
-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
(2019-12-10) |
1.42 | 144.90% | 88,984,631 | -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) |
16/05/2018 |
1.95
|
20,450 | 1.91 | 1.95 | 1.91 | 0 | 0 | 0 |
15/05/2018 |
1.91
|
10,730 | 1.95 | 1.97 | 1.90 | 0 | 0 | 0 |
14/05/2018 |
1.95
|
44,450 | 1.95 | 2 | 1.86 | 0 | 0 | 0 |
11/05/2018 |
1.95
|
26,100 | 2.03 | 2.03 | 1.90 | 0 | 0 | 0 |
10/05/2018 |
2.03
|
25,270 | 2 | 2.04 | 1.96 | 0 | 0 | 0 |
09/05/2018 |
2
|
341,190 | 2 | 2.05 | 1.86 | 0 | 0 | 0 |
08/05/2018 |
2
|
36,670 | 1.95 | 2.08 | 1.90 | 0 | 0 | 0 |
07/05/2018 |
1.95
|
27,060 | 2.09 | 2.09 | 1.95 | 0 | 0 | 0 |
04/05/2018 |
2.09
|
3,700 | 2.08 | 2.15 | 2.05 | 0 | 0 | 0 |
03/05/2018 |
2.08
|
103,210 | 2.23 | 2.23 | 2.08 | 0 | 0 | 0 |
02/05/2018 |
2.23
|
30,740 | 2.22 | 2.27 | 2.10 | 0 | 0 | 0 |
27/04/2018 |
2.22
|
26,930 | 2.15 | 2.22 | 2 | 0 | 0 | 0 |
26/04/2018 |
2.15
|
7,790 | 2.17 | 2.29 | 2.15 | 0 | 0 | 0 |
24/04/2018 |
2.17
|
3,810 | 2.29 | 2.29 | 2.17 | 0 | 0 | 0 |
23/04/2018 |
2.29
|
1,890 | 2.29 | 2.29 | 2.20 | 0 | 0 | 0 |
20/04/2018 |
2.29
|
17,310 | 2.26 | 2.29 | 2.22 | 0 | 0 | 0 |
19/04/2018 |
2.26
|
52,500 | 2.33 | 2.33 | 2.24 | 0 | 0 | 0 |
18/04/2018 |
2.33
|
18,140 | 2.30 | 2.34 | 2.28 | 0 | 0 | 0 |
17/04/2018 |
2.30
|
17,170 | 2.31 | 2.35 | 2.30 | 0 | 0 | 0 |
16/04/2018 |
2.31
|
118,350 | 2.30 | 2.32 | 2.30 | 0 | 0 | 0 |
13/04/2018 |
2.30
|
10,420 | 2.30 | 2.34 | 2.26 | 0 | 0 | 0 |
12/04/2018 |
2.30
|
10,810 | 2.27 | 2.30 | 2.23 | 0 | 0 | 0 |
11/04/2018 |
2.27
|
38,760 | 2.33 | 2.33 | 2.25 | 0 | 0 | 0 |
10/04/2018 |
2.33
|
12,570 | 2.37 | 2.37 | 2.32 | 0 | 0 | 0 |
09/04/2018 |
2.37
|
32,000 | 2.35 | 2.37 | 2.30 | 0 | 0 | 0 |
06/04/2018 |
2.35
|
65,440 | 2.33 | 2.35 | 2.29 | 0 | 0 | 0 |
05/04/2018 |
2.33
|
14,870 | 2.38 | 2.38 | 2.30 | 1,500 | 0 | 0.0 |
04/04/2018 |
2.38
|
46,360 | 2.38 | 2.39 | 2.31 | 0 | 0 | 0 |
03/04/2018 |
2.38
|
57,530 | 2.35 | 2.39 | 2.20 | 0 | 0 | 0 |
02/04/2018 |
2.35
|
9,120 | 2.25 | 2.35 | 2.29 | 0 | 0 | 0 |
30/03/2018 |
2.25
|
101,250 | 2.40 | 2.46 | 2.25 | 0 | 0 | 0 |
29/03/2018 |
2.40
|
16,190 | 2.35 | 2.42 | 2.35 | 0 | 0 | 0 |
28/03/2018 |
2.35
|
30,700 | 2.47 | 2.47 | 2.35 | 0 | 0 | 0 |
27/03/2018 |
2.47
|
70,440 | 2.43 | 2.47 | 2.40 | 0 | 0 | 0 |
26/03/2018 |
2.43
|
106,660 | 2.43 | 2.48 | 2.43 | 0 | 0 | 0 |
23/03/2018 |
2.43
|
54,710 | 2.37 | 2.49 | 2.38 | 0 | 0 | 0 |
22/03/2018 |
2.37
|
36,410 | 2.42 | 2.42 | 2.37 | 0 | 0 | 0 |
21/03/2018 |
2.42
|
84,050 | 2.44 | 2.48 | 2.37 | 0 | 0 | 0 |
20/03/2018 |
2.44
|
14,480 | 2.43 | 2.44 | 2.40 | 0 | 0 | 0 |
19/03/2018 |
2.43
|
33,840 | 2.50 | 2.50 | 2.37 | 0 | 0 | 0 |
16/03/2018 |
2.50
|
50,070 | 2.52 | 2.52 | 2.42 | 0 | 0 | 0 |
15/03/2018 |
2.52
|
87,770 | 2.50 | 2.52 | 2.46 | 0 | 0 | 0 |
14/03/2018 |
2.50
|
143,860 | 2.40 | 2.56 | 2.43 | 0 | 0 | 0 |
13/03/2018 |
2.40
|
50,910 | 2.48 | 2.48 | 2.32 | 0 | 0 | 0 |
12/03/2018 |
2.48
|
234,910 | 2.40 | 2.54 | 2.31 | 0 | 0 | 0 |
09/03/2018 |
2.40
|
108,630 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
08/03/2018 |
2.50
|
296,760 | 2.64 | 2.64 | 2.46 | 0 | 0 | 0 |
07/03/2018 |
2.64
|
263,500 | 2.68 | 2.68 | 2.51 | 0 | 10,000 | -0.0 |
06/03/2018 |
2.68
|
335,520 | 2.68 | 2.85 | 2.50 | 0 | 0 | 0 |
05/03/2018 |
2.68
|
174,900 | 2.51 | 2.68 | 2.68 | 0 | 0 | 0 |
02/03/2018 |
2.51
|
479,650 | 2.35 | 2.51 | 2.35 | 0 | 0 | 0 |
01/03/2018 |
2.35
|
221,080 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
28/02/2018 |
2.40
|
621,230 | 2.44 | 2.45 | 2.27 | 0 | 0 | 0 |
27/02/2018 |
2.44
|
333,330 | 2.45 | 2.60 | 2.28 | 0 | 0 | 0 |
26/02/2018 |
2.45
|
112,390 | 2.52 | 2.52 | 2.43 | 0 | 0 | 0 |
23/02/2018 |
2.52
|
377,240 | 2.70 | 2.70 | 2.52 | 0 | 0 | 0 |
22/02/2018 |
2.70
|
65,760 | 2.75 | 2.75 | 2.60 | 0 | 0 | 0 |
21/02/2018 |
2.75
|
4,410 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 |
13/02/2018 |
2.75
|
11,760 | 2.67 | 2.80 | 2.62 | 0 | 0 | 0 |
12/02/2018 |
2.67
|
35,100 | 2.52 | 2.68 | 2.60 | 0 | 0 | 0 |
09/02/2018 |
2.52
|
29,220 | 2.62 | 2.73 | 2.52 | 3,000 | 0 | 0.0 |
08/02/2018 |
2.62
|
104,540 | 2.62 | 2.79 | 2.62 | 0 | 0 | 0 |
07/02/2018 |
2.62
|
149,840 | 2.60 | 2.78 | 2.42 | 0 | 0 | 0 |
06/02/2018 |
2.60
|
75,730 | 2.72 | 2.73 | 2.53 | 0 | 0 | 0 |
05/02/2018 |
2.72
|
59,430 | 2.92 | 2.92 | 2.72 | 0 | 0 | 0 |
02/02/2018 |
2.92
|
319,710 | 2.87 | 3.05 | 2.87 | 0 | 0 | 0 |
01/02/2018 |
2.87
|
389,550 | 2.69 | 2.87 | 2.80 | 0 | 0 | 0 |
31/01/2018 |
2.69
|
112,700 | 2.52 | 2.69 | 2.52 | 0 | 0 | 0 |
30/01/2018 |
2.52
|
192,700 | 2.63 | 2.64 | 2.50 | 0 | 0 | 0 |
29/01/2018 |
2.63
|
51,860 | 2.80 | 2.80 | 2.62 | 0 | 0 | 0 |
26/01/2018 |
2.80
|
80,990 | 2.80 | 2.80 | 2.67 | 0 | 0 | 0 |
25/01/2018 |
2.80
|
147,940 | 2.76 | 2.80 | 2.70 | 0 | 500 | -0.0 |
22/01/2018 |
2.76
|
81,420 | 2.86 | 2.86 | 2.75 | 0 | 0 | 0 |
19/01/2018 |
2.86
|
86,100 | 2.86 | 2.88 | 2.83 | 500 | 0 | 0.0 |
18/01/2018 |
2.86
|
151,320 | 2.85 | 2.89 | 2.80 | 0 | 0 | 0 |
17/01/2018 |
2.85
|
136,090 | 2.83 | 2.86 | 2.83 | 0 | 0 | 0 |
16/01/2018 |
2.83
|
108,560 | 2.81 | 2.85 | 2.80 | 0 | 0 | 0 |
15/01/2018 |
2.81
|
111,770 | 2.88 | 2.91 | 2.80 | 0 | 0 | 0 |
12/01/2018 |
2.88
|
229,860 | 2.90 | 2.91 | 2.81 | 0 | 0 | 0 |
11/01/2018 |
2.90
|
90,200 | 2.88 | 2.90 | 2.84 | 0 | 0 | 0 |
10/01/2018 |
2.88
|
32,650 | 2.90 | 2.94 | 2.87 | 0 | 0 | 0 |
09/01/2018 |
2.90
|
220,410 | 2.94 | 2.94 | 2.84 | 0 | 0 | 0 |
08/01/2018 |
2.94
|
141,210 | 2.82 | 3 | 2.89 | 0 | 0 | 0 |
05/01/2018 |
2.82
|
43,430 | 2.89 | 2.89 | 2.82 | 0 | 0 | 0 |
04/01/2018 |
2.89
|
91,920 | 2.82 | 2.90 | 2.83 | 0 | 0 | 0 |
03/01/2018 |
2.82
|
149,530 | 2.87 | 2.89 | 2.82 | 0 | 0 | 0 |
02/01/2018 |
2.87
|
19,600 | 2.90 | 2.90 | 2.86 | 0 | 0 | 0 |
29/12/2017 |
2.90
|
61,890 | 2.90 | 2.92 | 2.80 | 0 | 0 | 0 |
28/12/2017 |
2.90
|
55,740 | 2.86 | 2.90 | 2.86 | 0 | 0 | 0 |
27/12/2017 |
2.86
|
63,070 | 2.91 | 2.91 | 2.86 | 0 | 0 | 0 |
26/12/2017 |
2.91
|
118,840 | 2.90 | 2.95 | 2.86 | 0 | 0 | 0 |
25/12/2017 |
2.90
|
26,990 | 2.90 | 2.93 | 2.86 | 0 | 0 | 0 |
22/12/2017 |
2.90
|
58,580 | 2.94 | 2.97 | 2.88 | 0 | 0 | 0 |
21/12/2017 |
2.94
|
63,160 | 2.92 | 2.95 | 2.88 | 0 | 0 | 0 |
20/12/2017 |
2.92
|
64,870 | 2.96 | 2.99 | 2.87 | 0 | 0 | 0 |
19/12/2017 |
2.96
|
171,450 | 2.93 | 3.11 | 2.93 | 0 | 0 | 0 |
18/12/2017 |
2.93
|
29,230 | 2.93 | 2.98 | 2.91 | 0 | 0 | 0 |
15/12/2017 |
2.93
|
69,440 | 2.91 | 3.05 | 2.85 | 0 | 0 | 0 |
14/12/2017 |
2.91
|
58,820 | 2.94 | 2.94 | 2.80 | 0 | 0 | 0 |
13/12/2017 |
2.94
|
60,850 | 2.90 | 2.94 | 2.80 | 0 | 0 | 0 |