Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-03-25) |
-0.20 | -33.33% | 3,338,555 | 1,000 | 0.0 |
0.40
0.60
0.40
|
12 tháng
(2023-09-26) |
-0.30 | -42.86% | 18,344,511 | -16,590 | -0.0 |
0.40
0.70
0.40
|
24 tháng
(2022-10-03) |
-0.80 | -66.67% | 76,733,758 | -86,600 | -0.1 |
0.40
1.20
0.40
|
36 tháng
(2021-10-06) |
-3.30 | -89.19% | 361,597,864 | -127,500 | -0.1 |
0.40
6.90
0.40
|
60 tháng
(2019-10-17) |
-0.10 | -20% | 991,974,106 | -24,375 | 0.1 |
0.30
6.90
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/07/2018 |
2.10
|
46,050 | 2.10 | 2.15 | 2.08 | 0 | 0 | 0 |
20/07/2018 |
2.11
|
46,800 | 2.11 | 2.14 | 2.09 | 0 | 0 | 0 |
19/07/2018 |
2.09
|
316,450 | 1.98 | 2.12 | 1.98 | 0 | 0 | 0 |
18/07/2018 |
1.99
|
66,610 | 1.99 | 2.02 | 1.95 | 0 | 0 | 0 |
17/07/2018 |
1.99
|
85,230 | 1.98 | 2 | 1.96 | 0 | 0 | 0 |
16/07/2018 |
1.98
|
25,110 | 1.99 | 2.03 | 1.91 | 0 | 0 | 0 |
13/07/2018 |
1.99
|
7,640 | 2 | 2.04 | 1.91 | 0 | 0 | 0 |
12/07/2018 |
1.98
|
11,000 | 1.98 | 2.02 | 1.91 | 0 | 0 | 0 |
11/07/2018 |
1.95
|
18,720 | 1.91 | 1.95 | 1.90 | 0 | 0 | 0 |
10/07/2018 |
1.96
|
13,880 | 1.98 | 1.98 | 1.91 | 0 | 0 | 0 |
09/07/2018 |
1.96
|
39,470 | 2.07 | 2.07 | 1.90 | 0 | 0 | 0 |
06/07/2018 |
1.98
|
14,690 | 1.99 | 1.99 | 1.91 | 0 | 0 | 0 |
05/07/2018 |
1.91
|
27,940 | 1.99 | 1.99 | 1.90 | 0 | 0 | 0 |
04/07/2018 |
1.99
|
11,420 | 2 | 2 | 1.91 | 0 | 0 | 0 |
03/07/2018 |
1.91
|
49,930 | 2 | 2.04 | 1.91 | 0 | 0 | 0 |
02/07/2018 |
1.99
|
73,570 | 2.11 | 2.11 | 1.99 | 0 | 0 | 0 |
29/06/2018 |
2
|
75,950 | 1.99 | 2.03 | 1.99 | 0 | 0 | 0 |
28/06/2018 |
1.99
|
39,960 | 1.99 | 2 | 1.95 | 0 | 0 | 0 |
27/06/2018 |
2
|
9,970 | 2.02 | 2.03 | 1.99 | 0 | 0 | 0 |
26/06/2018 |
1.99
|
3,980 | 1.99 | 2 | 1.96 | 0 | 0 | 0 |
25/06/2018 |
1.99
|
64,060 | 1.93 | 2.01 | 1.93 | 0 | 0 | 0 |
22/06/2018 |
1.93
|
26,220 | 1.99 | 2.04 | 1.93 | 0 | 0 | 0 |
21/06/2018 |
1.95
|
85,490 | 2.07 | 2.07 | 1.95 | 0 | 0 | 0 |
20/06/2018 |
2.03
|
31,560 | 2.05 | 2.05 | 1.91 | 0 | 0 | 0 |
19/06/2018 |
1.96
|
166,460 | 2.06 | 2.06 | 1.95 | 0 | 0 | 0 |
18/06/2018 |
2.05
|
150,940 | 2.02 | 2.08 | 2.02 | 0 | 0 | 0 |
15/06/2018 |
2.08
|
52,280 | 2.10 | 2.10 | 2.01 | 0 | 0 | 0 |
14/06/2018 |
2.04
|
100,310 | 2.15 | 2.15 | 2.01 | 0 | 0 | 0 |
13/06/2018 |
2.14
|
16,010 | 2.15 | 2.15 | 2.07 | 0 | 0 | 0 |
12/06/2018 |
2.15
|
194,190 | 2.24 | 2.24 | 2.05 | 0 | 0 | 0 |
11/06/2018 |
2.20
|
85,620 | 2.22 | 2.25 | 2.15 | 0 | 0 | 0 |
08/06/2018 |
2.23
|
59,730 | 2.24 | 2.24 | 2.18 | 0 | 0 | 0 |
07/06/2018 |
2.20
|
172,980 | 2.20 | 2.27 | 2.19 | 0 | 0 | 0 |
06/06/2018 |
2.20
|
187,440 | 2.14 | 2.24 | 2.12 | 0 | 0 | 0 |
05/06/2018 |
2.14
|
327,540 | 2.13 | 2.20 | 2.09 | 0 | 0 | 0 |
04/06/2018 |
2.21
|
307,250 | 2.20 | 2.28 | 2.20 | 0 | 0 | 0 |
01/06/2018 |
2.36
|
672,350 | 2.46 | 2.46 | 2.36 | 0 | 0 | 0 |
31/05/2018 |
2.31
|
1,275,460 | 2.17 | 2.31 | 2.17 | 0 | 0 | 0 |
30/05/2018 |
2.16
|
493,480 | 2.03 | 2.18 | 2 | 0 | 0 | 0 |
29/05/2018 |
2.06
|
27,190 | 2 | 2.06 | 1.99 | 0 | 0 | 0 |
28/05/2018 |
2.03
|
96,490 | 2.01 | 2.04 | 1.98 | 0 | 0 | 0 |
25/05/2018 |
2.04
|
22,620 | 2.02 | 2.05 | 2.01 | 0 | 0 | 0 |
24/05/2018 |
2.06
|
2,450 | 2.03 | 2.10 | 2.02 | 0 | 0 | 0 |
23/05/2018 |
2.02
|
69,450 | 2 | 2.08 | 2 | 0 | 0 | 0 |
22/05/2018 |
2.03
|
104,740 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
21/05/2018 |
2.05
|
43,940 | 2.08 | 2.10 | 2.05 | 0 | 0 | 0 |
18/05/2018 |
2.10
|
49,400 | 2.15 | 2.15 | 2.05 | 0 | 0 | 0 |
17/05/2018 |
2.15
|
567,880 | 2.08 | 2.16 | 2.03 | 0 | 0 | 0 |
16/05/2018 |
2.02
|
100,360 | 2.03 | 2.05 | 2.01 | 0 | 0 | 0 |
15/05/2018 |
2.03
|
55,640 | 2.01 | 2.09 | 2 | 0 | 0 | 0 |
14/05/2018 |
2
|
57,730 | 2 | 2.04 | 1.99 | 0 | 0 | 0 |
11/05/2018 |
2
|
28,870 | 1.96 | 2.05 | 1.96 | 0 | 0 | 0 |
10/05/2018 |
1.96
|
262,480 | 2.01 | 2.09 | 1.96 | 0 | 0 | 0 |
09/05/2018 |
2.01
|
158,120 | 2 | 2.10 | 1.91 | 0 | 0 | 0 |
08/05/2018 |
2
|
153,390 | 2 | 2.03 | 1.92 | 0 | 0 | 0 |
07/05/2018 |
2.02
|
147,870 | 1.96 | 2.02 | 1.92 | 0 | 0 | 0 |
04/05/2018 |
1.92
|
153,400 | 1.90 | 1.97 | 1.85 | 0 | 0 | 0 |
03/05/2018 |
1.85
|
71,140 | 1.83 | 1.99 | 1.83 | 0 | 0 | 0 |
02/05/2018 |
1.89
|
171,550 | 1.89 | 2.02 | 1.89 | 0 | 0 | 0 |
27/04/2018 |
1.99
|
310,850 | 1.92 | 2.02 | 1.91 | 0 | 0 | 0 |
26/04/2018 |
2.05
|
474,660 | 2.15 | 2.21 | 2 | 2,200 | 0 | 0.0 |
24/04/2018 |
2.15
|
613,240 | 2.03 | 2.17 | 2.02 | 0 | 0 | 0 |
23/04/2018 |
2.03
|
366,930 | 2.03 | 2.03 | 1.90 | 0 | 0 | 0 |
20/04/2018 |
1.90
|
119,020 | 1.95 | 1.95 | 1.89 | 0 | 0 | 0 |
19/04/2018 |
1.95
|
98,070 | 2 | 2 | 1.90 | 0 | 0 | 0 |
18/04/2018 |
1.95
|
291,290 | 2.06 | 2.09 | 1.95 | 0 | 0 | 0 |
17/04/2018 |
2.09
|
60,950 | 2.06 | 2.17 | 2.01 | 0 | 0 | 0 |
16/04/2018 |
2.06
|
289,820 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
13/04/2018 |
2.06
|
490,380 | 2 | 2.18 | 2 | 0 | 9,000 | -0.0 |
12/04/2018 |
2.04
|
382,420 | 2.08 | 2.19 | 2.04 | 0 | 0 | 0 |
11/04/2018 |
2.19
|
413,160 | 2.31 | 2.32 | 2.19 | 0 | 0 | 0 |
10/04/2018 |
2.35
|
442,640 | 2.30 | 2.44 | 2.20 | 2,200 | 0 | 0.0 |
09/04/2018 |
2.30
|
1,495,430 | 2.54 | 2.54 | 2.30 | 800 | 0 | 0.0 |
06/04/2018 |
2.38
|
1,059,840 | 2.38 | 2.38 | 2.30 | 0 | 22,740 | -0.1 |
05/04/2018 |
2.23
|
135,380 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 |
04/04/2018 |
2.09
|
142,360 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 |
03/04/2018 |
1.96
|
789,790 | 1.96 | 1.96 | 1.90 | 0 | 0 | 0 |
02/04/2018 |
1.84
|
164,000 | 1.72 | 1.84 | 1.70 | 0 | 0 | 0 |
30/03/2018 |
1.72
|
80,300 | 1.70 | 1.74 | 1.68 | 9,000 | 0 | 0.0 |
29/03/2018 |
1.70
|
46,540 | 1.70 | 1.72 | 1.67 | 0 | 0 | 0 |
28/03/2018 |
1.71
|
17,880 | 1.77 | 1.77 | 1.67 | 0 | 0 | 0 |
27/03/2018 |
1.70
|
57,550 | 1.78 | 1.78 | 1.67 | 0 | 0 | 0 |
26/03/2018 |
1.70
|
96,700 | 1.80 | 1.80 | 1.68 | 0 | 0 | 0 |
23/03/2018 |
1.73
|
92,420 | 1.79 | 1.79 | 1.72 | 0 | 0 | 0 |
22/03/2018 |
1.79
|
51,790 | 1.84 | 1.84 | 1.76 | 0 | 0 | 0 |
21/03/2018 |
1.80
|
58,790 | 1.80 | 1.82 | 1.80 | 0 | 0 | 0 |
20/03/2018 |
1.84
|
33,960 | 1.81 | 1.84 | 1.78 | 0 | 0 | 0 |
19/03/2018 |
1.84
|
51,900 | 1.85 | 1.85 | 1.80 | 0 | 0 | 0 |
16/03/2018 |
1.84
|
95,590 | 1.84 | 1.90 | 1.82 | 0 | 0 | 0 |
15/03/2018 |
1.87
|
30,770 | 1.87 | 1.87 | 1.82 | 4,600 | 0 | 0.0 |
14/03/2018 |
1.88
|
58,520 | 1.89 | 1.90 | 1.80 | 0 | 0 | 0 |
13/03/2018 |
1.88
|
69,990 | 1.89 | 1.89 | 1.80 | 0 | 0 | 0 |
12/03/2018 |
1.89
|
45,730 | 1.89 | 1.89 | 1.86 | 0 | 0 | 0 |
09/03/2018 |
1.88
|
59,710 | 1.87 | 1.88 | 1.85 | 0 | 0 | 0 |
08/03/2018 |
1.87
|
109,710 | 1.88 | 1.88 | 1.83 | 0 | 0 | 0 |
07/03/2018 |
1.89
|
18,710 | 1.84 | 1.92 | 1.82 | 0 | 0 | 0 |
06/03/2018 |
1.83
|
37,090 | 1.84 | 1.84 | 1.82 | 0 | 0 | 0 |
05/03/2018 |
1.85
|
53,990 | 1.85 | 1.86 | 1.80 | 0 | 0 | 0 |
02/03/2018 |
1.85
|
12,090 | 1.85 | 1.85 | 1.81 | 0 | 0 | 0 |
01/03/2018 |
1.85
|
30,630 | 1.85 | 1.85 | 1.80 | 0 | 0 | 0 |