Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
-0.68 | -8.43% | 5,296,300 | -144,000 | -1.1 |
7.23
8.12
7.32
|
2 tháng
(2024-09-30) |
-1.28 | -14.76% | 11,698,300 | -199,000 | -1.6 |
7.23
8.86
7.32
|
3 tháng
(2024-08-29) |
-1.23 | -14.30% | 21,250,900 | -199,500 | -1.5 |
7.23
8.86
7.32
|
6 tháng
(2024-05-31) |
-2.62 | -26.18% | 81,033,600 | -436,400 | -3.9 |
7.23
10.91
7.32
|
12 tháng
(2023-12-04) |
1.01 | 15.92% | 135,494,800 | -122,600 | -1.3 |
6.38
10.91
7.32
|
24 tháng
(2022-12-08) |
2.63 | 55.11% | 188,473,900 | -49,520 | -0.6 |
4.26
10.91
7.32
|
36 tháng
(2021-12-13) |
-6.28 | -45.92% | 278,162,100 | -55,443 | -0.3 |
3.56
15.02
7.32
|
60 tháng
(2019-12-24) |
2.74 | 59.10% | 540,329,950 | -2,091,383 | -20.8 |
2.52
15.13
7.32
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2018 |
1.98
|
235,070 | 1.95 | 1.98 | 1.82 | 5,000 | 14,980 | -0.0 |
05/07/2018 |
1.95
|
203,480 | 1.97 | 2.02 | 1.83 | 0 | 23,120 | -0.1 |
04/07/2018 |
1.97
|
71,730 | 2.02 | 2.05 | 1.96 | 5,000 | 0 | 0.0 |
03/07/2018 |
2.02
|
163,630 | 2.00 | 2.10 | 1.94 | 0 | 7,000 | -0.0 |
02/07/2018 |
2.00
|
99,940 | 2.12 | 2.12 | 2.00 | 0 | 0 | 0 |
29/06/2018 |
2.12
|
54,480 | 2.02 | 2.12 | 2.02 | 0 | 0 | 0 |
28/06/2018 |
2.02
|
109,390 | 2.13 | 2.15 | 2.02 | 0 | 0 | 0 |
27/06/2018 |
2.13
|
19,520 | 2.12 | 2.15 | 2.11 | 0 | 0 | 0 |
26/06/2018 |
2.12
|
5,250 | 2.11 | 2.12 | 2.08 | 0 | 0 | 0 |
25/06/2018 |
2.11
|
65,620 | 2.13 | 2.13 | 2.11 | 0 | 0 | 0 |
22/06/2018 |
2.13
|
38,540 | 2.13 | 2.13 | 2.08 | 0 | 0 | 0 |
21/06/2018 |
2.13
|
24,120 | 2.13 | 2.15 | 2.08 | 5,000 | 0 | 0.0 |
20/06/2018 |
2.13
|
85,220 | 2.13 | 2.14 | 2.08 | 580 | 0 | 0.0 |
19/06/2018 |
2.13
|
102,610 | 2.16 | 2.21 | 2.02 | 0 | 15,000 | -0.1 |
18/06/2018 |
2.16
|
43,570 | 2.23 | 2.25 | 2.16 | 0 | 0 | 0 |
15/06/2018 |
2.23
|
176,350 | 2.23 | 2.26 | 2.19 | 14,440 | 0 | 0.1 |
14/06/2018 |
2.23
|
154,330 | 2.15 | 2.23 | 2.16 | 20,000 | 0 | 0.1 |
13/06/2018 |
2.15
|
22,550 | 2.15 | 2.16 | 2.12 | 0 | 0 | 0 |
12/06/2018 |
2.15
|
132,530 | 2.15 | 2.16 | 2.11 | 0 | 0 | 0 |
11/06/2018 |
2.15
|
56,020 | 2.16 | 2.19 | 2.13 | 5,000 | 0 | 0.0 |
08/06/2018 |
2.16
|
72,820 | 2.16 | 2.17 | 2.11 | 5,000 | 0 | 0.0 |
07/06/2018 |
2.16
|
144,780 | 2.18 | 2.18 | 2.10 | 0 | 0 | 0 |
06/06/2018 |
2.18
|
164,310 | 2.15 | 2.18 | 2.13 | 5,000 | 0 | 0.0 |
05/06/2018 |
2.15
|
66,840 | 2.19 | 2.24 | 2.15 | 18,080 | 0 | 0.1 |
04/06/2018 |
2.19
|
338,280 | 2.05 | 2.19 | 2.08 | 44,920 | 0 | 0.2 |
01/06/2018 |
2.05
|
118,110 | 2.05 | 2.05 | 1.99 | 0 | 0 | 0 |
31/05/2018 |
2.05
|
69,080 | 2.00 | 2.05 | 1.98 | 0 | 0 | 0 |
30/05/2018 |
2.00
|
80,320 | 1.99 | 2.00 | 1.97 | 0 | 0 | 0 |
29/05/2018 |
1.99
|
121,330 | 1.94 | 2.06 | 1.94 | 0 | 0 | 0 |
28/05/2018 |
1.94
|
180,100 | 2.09 | 2.12 | 1.94 | 0 | 0 | 0 |
25/05/2018 |
2.09
|
68,050 | 2.11 | 2.16 | 2.08 | 0 | 0 | 0 |
24/05/2018 |
2.11
|
82,050 | 2.13 | 2.17 | 2.08 | 0 | 0 | 0 |
23/05/2018 |
2.13
|
133,510 | 2.16 | 2.18 | 2.13 | 0 | 0 | 0 |
22/05/2018 |
2.16
|
79,730 | 2.21 | 2.25 | 2.06 | 0 | 0 | 0 |
21/05/2018 |
2.21
|
40,870 | 2.25 | 2.28 | 2.20 | 0 | 0 | 0 |
18/05/2018 |
2.25
|
63,990 | 2.30 | 2.31 | 2.20 | 0 | 0 | 0 |
17/05/2018 |
2.30
|
135,370 | 2.31 | 2.35 | 2.26 | 15,550 | 0 | 0.1 |
16/05/2018 |
2.31
|
330,600 | 2.24 | 2.33 | 2.24 | 154,590 | 0 | 0.6 |
15/05/2018 |
2.24
|
41,620 | 2.24 | 2.29 | 2.21 | 0 | 0 | 0 |
14/05/2018 |
2.24
|
118,410 | 2.23 | 2.27 | 2.19 | 0 | 0 | 0 |
11/05/2018 |
2.23
|
68,910 | 2.24 | 2.25 | 2.13 | 0 | 0 | 0 |
10/05/2018 |
2.24
|
16,190 | 2.29 | 2.35 | 2.24 | 0 | 0 | 0 |
09/05/2018 |
2.29
|
162,800 | 2.22 | 2.36 | 2.19 | 0 | 0 | 0 |
08/05/2018 |
2.22
|
183,090 | 2.26 | 2.26 | 2.19 | 0 | 0 | 0 |
07/05/2018 |
2.26
|
102,830 | 2.25 | 2.26 | 2.19 | 0 | 0 | 0 |
04/05/2018 |
2.25
|
59,780 | 2.27 | 2.30 | 2.24 | 0 | 200 | -0.0 |
03/05/2018 |
2.27
|
85,070 | 2.22 | 2.31 | 2.19 | 0 | 0 | 0 |
02/05/2018 |
2.22
|
102,900 | 2.26 | 2.31 | 2.22 | 0 | 0 | 0 |
27/04/2018 |
2.26
|
156,170 | 2.31 | 2.36 | 2.25 | 0 | 0 | 0 |
26/04/2018 |
2.31
|
115,630 | 2.31 | 2.42 | 2.28 | 0 | 0 | 0 |
24/04/2018 |
2.31
|
156,750 | 2.42 | 2.45 | 2.31 | 0 | 7,000 | -0.0 |
23/04/2018 |
2.42
|
763,040 | 2.28 | 2.43 | 2.38 | 0 | 10 | -0 |
20/04/2018 |
2.28
|
398,820 | 2.13 | 2.28 | 2.17 | 96,200 | 100 | 0.4 |
19/04/2018 |
2.13
|
172,530 | 2.13 | 2.19 | 2.09 | 79,340 | 0 | 0.3 |
18/04/2018 |
2.13
|
228,000 | 2.17 | 2.19 | 2.13 | 0 | 0 | 0 |
17/04/2018 |
2.17
|
200,660 | 2.24 | 2.24 | 2.16 | 0 | 0 | 0 |
16/04/2018 |
2.24
|
297,530 | 2.15 | 2.26 | 2.12 | 2,000 | 2,000 | -0.0 |
13/04/2018 |
2.15
|
579,000 | 2.29 | 2.42 | 2.14 | 2,000 | 2,000 | -0.0 |
12/04/2018 |
2.29
|
814,780 | 2.43 | 2.43 | 2.27 | 6,190 | 180 | 0.0 |
11/04/2018 |
2.43
|
260,900 | 2.61 | 2.61 | 2.43 | 83,730 | 0 | 0.4 |
10/04/2018 |
2.61
|
249,160 | 2.64 | 2.70 | 2.55 | 0 | 5,010 | -0.0 |
09/04/2018 |
2.64
|
464,390 | 2.47 | 2.64 | 2.51 | 0 | 0 | 0 |
06/04/2018 |
2.47
|
341,460 | 2.31 | 2.47 | 2.36 | 64,400 | 0 | 0.3 |
05/04/2018 |
2.31
|
336,320 | 2.36 | 2.36 | 2.29 | 4,000 | 0 | 0.0 |
04/04/2018 |
2.36
|
328,630 | 2.42 | 2.42 | 2.31 | 2,000 | 2,000 | -0.0 |
03/04/2018 |
2.42
|
165,920 | 2.43 | 2.48 | 2.26 | 0 | 0 | 0 |
02/04/2018 |
2.43
|
67,460 | 2.42 | 2.54 | 2.42 | 0 | 0 | 0 |
30/03/2018 |
2.42
|
112,450 | 2.52 | 2.54 | 2.42 | 0 | 0 | 0 |
29/03/2018 |
2.52
|
72,990 | 2.54 | 2.57 | 2.47 | 0 | 0 | 0 |
28/03/2018 |
2.54
|
31,680 | 2.53 | 2.54 | 2.48 | 0 | 0 | 0 |
27/03/2018 |
2.53
|
61,710 | 2.54 | 2.54 | 2.45 | 0 | 0 | 0 |
26/03/2018 |
2.54
|
178,360 | 2.60 | 2.65 | 2.54 | 0 | 500 | -0.0 |
23/03/2018 |
2.60
|
257,580 | 2.73 | 2.73 | 2.59 | 0 | 0 | 0 |
22/03/2018 |
2.73
|
850,190 | 2.65 | 2.73 | 2.60 | 0 | 0 | 0 |
21/03/2018 |
2.65
|
139,640 | 2.71 | 2.71 | 2.64 | 100 | 0 | 0.0 |
20/03/2018 |
2.71
|
262,470 | 2.60 | 2.74 | 2.57 | 2,000 | 2,000 | -0 |
19/03/2018 |
2.60
|
187,050 | 2.64 | 2.65 | 2.57 | 0 | 2,990 | -0.0 |
16/03/2018 |
2.64
|
237,530 | 2.55 | 2.68 | 2.53 | 3,990 | 4,000 | -0.0 |
15/03/2018 |
2.55
|
151,960 | 2.63 | 2.63 | 2.51 | 3,000 | 0 | 0.0 |
14/03/2018 |
2.63
|
330,010 | 2.81 | 2.81 | 2.62 | 4,000 | 0 | 0.0 |
13/03/2018 |
2.81
|
622,150 | 2.80 | 2.91 | 2.65 | 4,000 | 0 | 0.0 |
12/03/2018 |
2.80
|
477,950 | 2.68 | 2.87 | 2.77 | 7,000 | 0 | 0.0 |
09/03/2018 |
2.68
|
1,535,790 | 2.51 | 2.68 | 2.49 | 97,290 | 0 | 0.4 |
08/03/2018 |
2.51
|
175,800 | 2.52 | 2.52 | 2.42 | 80,770 | 0 | 0.3 |
07/03/2018 |
2.52
|
149,360 | 2.42 | 2.54 | 2.36 | 0 | 0 | 0 |
06/03/2018 |
2.42
|
105,620 | 2.42 | 2.46 | 2.39 | 0 | 30,000 | -0.1 |
05/03/2018 |
2.42
|
95,240 | 2.43 | 2.46 | 2.40 | 0 | 0 | 0 |
02/03/2018 |
2.43
|
189,560 | 2.47 | 2.52 | 2.43 | 0 | 0 | 0 |
01/03/2018 |
2.47
|
190,530 | 2.51 | 2.52 | 2.45 | 0 | 0 | 0 |
28/02/2018 |
2.51
|
328,560 | 2.41 | 2.57 | 2.39 | 30,000 | 1,000 | 0.1 |
27/02/2018 |
2.41
|
65,460 | 2.42 | 2.42 | 2.36 | 0 | 0 | 0 |
26/02/2018 |
2.42
|
86,080 | 2.45 | 2.45 | 2.36 | 0 | 0 | 0 |
23/02/2018 |
2.45
|
52,800 | 2.42 | 2.45 | 2.35 | 0 | 0 | 0 |
22/02/2018 |
2.42
|
27,550 | 2.46 | 2.48 | 2.35 | 0 | 0 | 0 |
21/02/2018 |
2.46
|
168,080 | 2.31 | 2.47 | 2.31 | 0 | 10 | -0 |
13/02/2018 |
2.31
|
53,290 | 2.31 | 2.36 | 2.29 | 0 | 0 | 0 |
12/02/2018 |
2.31
|
18,040 | 2.38 | 2.39 | 2.24 | 0 | 0 | 0 |
09/02/2018 |
2.38
|
451,870 | 2.23 | 2.39 | 2.08 | 0 | 80 | -0.0 |
08/02/2018 |
2.23
|
21,440 | 2.26 | 2.28 | 2.22 | 0 | 0 | 0 |
07/02/2018 |
2.26
|
60,210 | 2.31 | 2.36 | 2.25 | 10 | 0 | 0 |