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) |
-0.52 | -10.55% | 4,674,000 | -24,900 | -0.1 |
4.40
4.93
4.41
|
2 tháng
(2024-07-22) |
-1.24 | -21.95% | 9,413,800 | -4,800 | -0.0 |
4.40
5.65
4.41
|
3 tháng
(2024-06-24) |
-1.63 | -26.99% | 13,784,800 | -42,106 | -0.2 |
4.40
6.17
4.41
|
6 tháng
(2024-03-25) |
-2.25 | -33.78% | 38,849,900 | -8,606 | -0.0 |
4.40
6.90
4.41
|
12 tháng
(2023-09-26) |
-1.77 | -28.64% | 123,293,700 | 86,794 | 0.5 |
4.40
8.25
4.41
|
24 tháng
(2022-10-03) |
-9.29 | -67.81% | 418,251,600 | 44,340 | -0.9 |
4.40
13.70
4.41
|
36 tháng
(2021-10-06) |
-1.93 | -30.44% | 890,119,100 | -91,660 | -9.0 |
4.40
20.50
4.41
|
60 tháng
(2019-10-17) |
0.60 | 15.75% | 1,567,892,730 | -1,144,970 | -14.9 |
2.24
20.50
4.41
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
3.10
|
3,233,920 | 3.10 | 3.16 | 3.04 | 4,200 | 50,000 | -0.1 |
18/09/2018 |
3.10
|
3,641,160 | 3.03 | 3.18 | 2.99 | 0 | 0 | 0 |
17/09/2018 |
3.03
|
4,105,480 | 2.84 | 3.03 | 2.81 | 0 | 0 | 0 |
14/09/2018 |
2.84
|
1,731,800 | 2.80 | 2.88 | 2.78 | 0 | 0 | 0 |
13/09/2018 |
2.80
|
1,860,870 | 2.80 | 2.90 | 2.75 | 2,000 | 30,000 | -0.1 |
12/09/2018 |
2.80
|
3,939,360 | 2.76 | 2.92 | 2.65 | 56,000 | 69,380 | -0.0 |
11/09/2018 |
2.76
|
7,174,490 | 2.96 | 2.96 | 2.76 | 0 | 85,620 | -0.2 |
10/09/2018 |
2.96
|
7,447,610 | 3.18 | 3.18 | 2.96 | 0 | 5,960 | -0.0 |
07/09/2018 |
3.18
|
3,772,740 | 3.19 | 3.29 | 3.10 | 0 | 0 | 0 |
06/09/2018 |
3.19
|
6,473,130 | 2.99 | 3.19 | 2.93 | 8,350 | 86,200 | -0.2 |
05/09/2018 |
2.99
|
5,030,250 | 3.03 | 3.10 | 2.94 | 2,000 | 15,680 | -0.0 |
04/09/2018 |
3.03
|
7,710,440 | 2.84 | 3.03 | 2.86 | 101,380 | 153,500 | -0.2 |
31/08/2018 |
2.84
|
4,359,240 | 2.66 | 2.84 | 2.62 | 0 | 5,000 | -0.0 |
30/08/2018 |
2.66
|
2,246,900 | 2.63 | 2.66 | 2.61 | 17,530 | 30,500 | -0.0 |
29/08/2018 |
2.63
|
6,836,230 | 2.49 | 2.66 | 2.47 | 65,680 | 54,000 | 0.0 |
28/08/2018 |
2.49
|
3,561,350 | 2.36 | 2.49 | 2.30 | 0 | 1,000 | -0.0 |
27/08/2018 |
2.36
|
2,296,130 | 2.37 | 2.44 | 2.26 | 0 | 0 | 0 |
24/08/2018 |
2.37
|
1,153,930 | 2.41 | 2.45 | 2.37 | 0 | 0 | 0 |
23/08/2018 |
2.41
|
1,442,810 | 2.41 | 2.48 | 2.38 | 0 | 0 | 0 |
22/08/2018 |
2.41
|
1,707,800 | 2.43 | 2.48 | 2.39 | 0 | 234,480 | -0.6 |
21/08/2018 |
2.43
|
1,578,720 | 2.38 | 2.49 | 2.32 | 0 | 13,490 | -0.0 |
20/08/2018 |
2.38
|
3,716,470 | 2.40 | 2.53 | 2.35 | 0 | 121,040 | -0.3 |
17/08/2018 |
2.40
|
7,251,470 | 2.25 | 2.40 | 2.31 | 25,000 | 300,500 | -0.7 |
16/08/2018 |
2.25
|
2,467,590 | 2.11 | 2.25 | 2.09 | 0 | 0 | 0 |
15/08/2018 |
2.11
|
1,618,780 | 2.25 | 2.30 | 2.11 | 0 | 100 | -0.0 |
14/08/2018 |
2.25
|
3,595,840 | 2.14 | 2.25 | 2.14 | 0 | 0 | 0 |
13/08/2018 |
2.14
|
3,296,460 | 2.02 | 2.16 | 2.01 | 0 | 0 | 0 |
10/08/2018 |
2.02
|
1,098,570 | 2 | 2.03 | 1.99 | 0 | 30 | -0 |
09/08/2018 |
2
|
352,260 | 1.99 | 2.05 | 1.99 | 0 | 0 | 0 |
08/08/2018 |
1.99
|
1,525,800 | 2.03 | 2.09 | 1.94 | 0 | 0 | 0 |
07/08/2018 |
2.03
|
2,425,370 | 1.90 | 2.03 | 1.88 | 200,000 | 0 | 0.4 |
06/08/2018 |
1.90
|
1,279,700 | 1.89 | 1.93 | 1.86 | 0 | 0 | 0 |
03/08/2018 |
1.89
|
722,710 | 1.91 | 1.93 | 1.89 | 0 | 0 | 0 |
02/08/2018 |
1.91
|
1,606,340 | 1.90 | 1.91 | 1.87 | 0 | 15,140 | -0.0 |
01/08/2018 |
1.90
|
1,122,460 | 1.88 | 1.95 | 1.87 | 10 | 0 | 0 |
31/07/2018 |
1.88
|
1,003,790 | 1.89 | 1.90 | 1.84 | 0 | 0 | 0 |
30/07/2018 |
1.89
|
684,850 | 1.87 | 1.90 | 1.85 | 0 | 0 | 0 |
27/07/2018 |
1.87
|
218,560 | 1.86 | 1.90 | 1.85 | 0 | 0 | 0 |
26/07/2018 |
1.86
|
845,920 | 1.93 | 1.96 | 1.86 | 0 | 0 | 0 |
25/07/2018 |
1.93
|
2,353,400 | 1.81 | 1.93 | 1.80 | 0 | 10,000 | -0.0 |
24/07/2018 |
1.81
|
479,020 | 1.85 | 1.86 | 1.80 | 2,320 | 0 | 0.0 |
23/07/2018 |
1.85
|
618,690 | 1.86 | 1.88 | 1.84 | 0 | 0 | 0 |
20/07/2018 |
1.86
|
340,060 | 1.89 | 1.90 | 1.84 | 0 | 0 | 0 |
19/07/2018 |
1.89
|
1,039,640 | 1.82 | 1.91 | 1.82 | 57,050 | 0 | 0.1 |
18/07/2018 |
1.82
|
817,020 | 1.80 | 1.83 | 1.80 | 0 | 0 | 0 |
17/07/2018 |
1.80
|
331,840 | 1.81 | 1.82 | 1.79 | 0 | 0 | 0 |
16/07/2018 |
1.81
|
384,870 | 1.77 | 1.81 | 1.75 | 0 | 0 | 0 |
13/07/2018 |
1.77
|
1,161,960 | 1.72 | 1.77 | 1.70 | 20 | 0 | 0 |
12/07/2018 |
1.72
|
332,280 | 1.73 | 1.78 | 1.71 | 25,520 | 0 | 0.0 |
11/07/2018 |
1.73
|
610,430 | 1.79 | 1.79 | 1.73 | 2,000 | 0 | 0.0 |
10/07/2018 |
1.79
|
1,682,340 | 1.81 | 1.83 | 1.74 | 50,000 | 0 | 0.1 |
09/07/2018 |
1.81
|
383,780 | 1.82 | 1.86 | 1.80 | 0 | 0 | 0 |
06/07/2018 |
1.82
|
1,927,160 | 1.82 | 1.90 | 1.74 | 0 | 0 | 0 |
05/07/2018 |
1.82
|
2,513,440 | 1.95 | 1.95 | 1.82 | 0 | 0 | 0 |
04/07/2018 |
1.95
|
512,800 | 1.95 | 2 | 1.94 | 10,000 | 0 | 0.0 |
03/07/2018 |
1.95
|
683,450 | 1.98 | 2.03 | 1.95 | 0 | 0 | 0 |
02/07/2018 |
1.98
|
700,830 | 2.01 | 2.05 | 1.98 | 0 | 0 | 0 |
29/06/2018 |
2.01
|
317,880 | 2.01 | 2.05 | 2.01 | 0 | 0 | 0 |
28/06/2018 |
2.01
|
596,520 | 2.06 | 2.07 | 2 | 0 | 0 | 0 |
27/06/2018 |
2.06
|
267,320 | 2.06 | 2.08 | 2.04 | 0 | 0 | 0 |
26/06/2018 |
2.06
|
531,600 | 2.08 | 2.08 | 2.04 | 0 | 0 | 0 |
25/06/2018 |
2.08
|
451,440 | 2.08 | 2.11 | 2.06 | 0 | 0 | 0 |
22/06/2018 |
2.08
|
567,380 | 2.04 | 2.09 | 2.02 | 0 | 0 | 0 |
21/06/2018 |
2.04
|
319,420 | 2.04 | 2.05 | 2.01 | 0 | 0 | 0 |
20/06/2018 |
2.04
|
1,049,670 | 1.99 | 2.06 | 2 | 0 | 0 | 0 |
19/06/2018 |
1.99
|
2,181,350 | 2.09 | 2.13 | 1.98 | 0 | 0 | 0 |
18/06/2018 |
2.09
|
1,922,910 | 2.15 | 2.19 | 2.09 | 0 | 0 | 0 |
15/06/2018 |
2.15
|
493,250 | 2.15 | 2.18 | 2.14 | 1,000 | 0 | 0.0 |
14/06/2018 |
2.15
|
353,760 | 2.15 | 2.18 | 2.14 | 0 | 300 | -0.0 |
13/06/2018 |
2.15
|
570,340 | 2.15 | 2.20 | 2.13 | 0 | 0 | 0 |
12/06/2018 |
2.15
|
995,080 | 2.20 | 2.20 | 2.12 | 0 | 0 | 0 |
11/06/2018 |
2.20
|
2,825,560 | 2.14 | 2.23 | 2.12 | 0 | 110,500 | -0.2 |
08/06/2018 |
2.14
|
466,780 | 2.18 | 2.19 | 2.14 | 0 | 64,500 | -0.1 |
07/06/2018 |
2.18
|
756,320 | 2.16 | 2.20 | 2.14 | 0 | 138,490 | -0.3 |
06/06/2018 |
2.16
|
1,087,250 | 2.19 | 2.24 | 2.16 | 0 | 0 | 0 |
05/06/2018 |
2.19
|
1,107,420 | 2.17 | 2.23 | 2.12 | 15,000 | 0 | 0.0 |
04/06/2018 |
2.17
|
1,359,780 | 2.19 | 2.21 | 2.13 | 120 | 101,000 | -0.2 |
01/06/2018 |
2.19
|
2,298,710 | 2.20 | 2.25 | 2.19 | 0 | 0 | 0 |
31/05/2018 |
2.20
|
883,680 | 2.13 | 2.21 | 2.14 | 0 | 0 | 0 |
30/05/2018 |
2.13
|
751,220 | 2.16 | 2.18 | 2.12 | 0 | 0 | 0 |
29/05/2018 |
2.16
|
1,434,540 | 2.10 | 2.19 | 2.09 | 0 | 0 | 0 |
28/05/2018 |
2.10
|
2,305,720 | 2.25 | 2.25 | 2.10 | 0 | 50,000 | -0.1 |
25/05/2018 |
2.25
|
964,990 | 2.29 | 2.31 | 2.25 | 121,700 | 0 | 0.3 |
24/05/2018 |
2.29
|
2,043,560 | 2.32 | 2.35 | 2.29 | 34,000 | 0 | 0.1 |
23/05/2018 |
2.32
|
3,006,200 | 2.30 | 2.33 | 2.20 | 28,660 | 0 | 0.1 |
22/05/2018 |
2.30
|
4,743,230 | 2.31 | 2.32 | 2.20 | 0 | 150,000 | -0.3 |
21/05/2018 |
2.31
|
3,267,910 | 2.30 | 2.38 | 2.30 | 145,000 | 0 | 0.3 |
18/05/2018 |
2.30
|
5,089,610 | 2.29 | 2.34 | 2.20 | 45,000 | 0 | 0.1 |
17/05/2018 |
2.29
|
2,074,000 | 2.34 | 2.39 | 2.28 | 150,000 | 0 | 0.3 |
16/05/2018 |
2.34
|
5,288,510 | 2.21 | 2.35 | 2.18 | 0 | 0 | 0 |
15/05/2018 |
2.21
|
5,874,070 | 2.09 | 2.23 | 2.09 | 0 | 13,300 | -0.0 |
14/05/2018 |
2.09
|
1,460,180 | 2.07 | 2.12 | 2.07 | 0 | 0 | 0 |
11/05/2018 |
2.07
|
510,140 | 2.08 | 2.10 | 2.05 | 0 | 0 | 0 |
10/05/2018 |
2.08
|
832,340 | 2.08 | 2.13 | 2.06 | 5,000 | 0 | 0.0 |
09/05/2018 |
2.08
|
1,748,540 | 2.14 | 2.16 | 2.08 | 0 | 0 | 0 |
08/05/2018 |
2.14
|
892,900 | 2.18 | 2.20 | 2.11 | 300 | 0 | 0.0 |
07/05/2018 |
2.18
|
1,557,930 | 2.17 | 2.28 | 2.11 | 0 | 0 | 0 |
04/05/2018 |
2.17
|
2,447,460 | 2.08 | 2.18 | 2.08 | 208,790 | 0 | 0.4 |
03/05/2018 |
2.08
|
2,387,000 | 2.08 | 2.08 | 1.99 | 1,960 | 0 | 0.0 |
02/05/2018 |
2.08
|
2,180,950 | 2.09 | 2.17 | 2.02 | 0 | 0 | 0 |