Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.67 | -8.36% | 42,525,400 | 540,800 | 3.5 |
6.94
8.01
7.34
|
2 tháng
(2024-09-09) |
-1.53 | -17.25% | 67,106,300 | -188,025 | -2.5 |
6.94
8.87
7.34
|
3 tháng
(2024-08-12) |
-1.21 | -14.15% | 98,128,300 | 1,703,375 | 15.4 |
6.94
9.50
7.34
|
6 tháng
(2024-05-13) |
-1.94 | -20.93% | 309,918,600 | 6,823,795 | 69.9 |
6.94
11.70
7.34
|
12 tháng
(2023-11-14) |
1.53 | 26.31% | 654,750,100 | 17,001,778 | 163.0 |
5.79
11.70
7.34
|
24 tháng
(2022-11-21) |
4.35 | 145.70% | 1,326,297,600 | 13,922,864 | 145.3 |
2.99
11.70
7.34
|
36 tháng
(2021-11-24) |
-1.24 | -14.44% | 2,031,950,600 | 10,988,371 | 99.8 |
2.37
11.70
7.34
|
60 tháng
(2019-12-05) |
5.14 | 233.95% | 3,693,881,200 | 5,012,761 | 70.9 |
2.16
11.70
7.34
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/06/2018 |
2.77
|
1,373,470 | 2.87 | 2.87 | 2.72 | 10,820 | 13,000 | -0.0 |
18/06/2018 |
2.87
|
788,380 | 2.93 | 2.94 | 2.87 | 0 | 0 | 0 |
15/06/2018 |
2.93
|
610,430 | 2.92 | 2.97 | 2.90 | 47,330 | 0 | 0.2 |
14/06/2018 |
2.92
|
502,420 | 2.90 | 2.94 | 2.89 | 33,600 | 0 | 0.1 |
13/06/2018 |
2.90
|
712,560 | 2.88 | 2.94 | 2.88 | 33,200 | 0 | 0.1 |
12/06/2018 |
2.88
|
1,022,260 | 2.94 | 2.94 | 2.84 | 2,500 | 0 | 0.0 |
11/06/2018 |
2.94
|
621,740 | 2.93 | 2.97 | 2.88 | 0 | 4,000 | -0.0 |
08/06/2018 |
2.93
|
874,260 | 2.92 | 3.00 | 2.92 | 1,000 | 0 | 0.0 |
07/06/2018 |
2.92
|
987,760 | 2.92 | 3.00 | 2.92 | 4,000 | 28,860 | -0.1 |
06/06/2018 |
2.92
|
1,221,070 | 2.95 | 2.98 | 2.87 | 0 | 0 | 0 |
05/06/2018 |
2.95
|
1,810,450 | 2.99 | 3.01 | 2.94 | 0 | 90,000 | -0.4 |
04/06/2018 |
2.99
|
910,080 | 2.94 | 3.05 | 2.96 | 0 | 10,960 | -0.0 |
01/06/2018 |
2.94
|
1,887,150 | 2.96 | 3.05 | 2.94 | 0 | 20,440 | -0.1 |
31/05/2018 |
2.96
|
1,232,390 | 2.87 | 3.02 | 2.87 | 0 | 40,300 | -0.2 |
30/05/2018 |
2.87
|
791,990 | 2.82 | 2.92 | 2.79 | 0 | 9,190 | -0.0 |
29/05/2018 |
2.82
|
1,240,620 | 2.64 | 2.82 | 2.65 | 0 | 3,500 | -0.0 |
28/05/2018 |
2.64
|
3,428,730 | 2.84 | 2.84 | 2.64 | 70,000 | 0 | 0.3 |
25/05/2018 |
2.84
|
1,480,850 | 2.94 | 3.01 | 2.84 | 0 | 0 | 0 |
24/05/2018 |
2.94
|
865,940 | 2.96 | 3.08 | 2.94 | 0 | 0 | 0 |
23/05/2018 |
2.96
|
3,220,710 | 3.12 | 3.12 | 2.96 | 23,500 | 60,400 | -0.2 |
22/05/2018 |
3.12
|
3,250,940 | 3.28 | 3.31 | 3.06 | 10,000 | 7,640 | 0.0 |
21/05/2018 |
3.28
|
3,803,300 | 3.30 | 3.40 | 3.28 | 0 | 0 | 0 |
18/05/2018 |
3.30
|
3,554,360 | 3.29 | 3.36 | 3.25 | 500 | 10 | 0.0 |
17/05/2018 |
3.29
|
3,173,070 | 3.35 | 3.40 | 3.29 | 0 | 0 | 0 |
16/05/2018 |
3.35
|
3,160,320 | 3.42 | 3.43 | 3.29 | 11,000 | 0 | 0.1 |
15/05/2018 |
3.42
|
4,308,430 | 3.40 | 3.52 | 3.34 | 7,500 | 12,000 | -0.0 |
14/05/2018 |
3.40
|
4,442,040 | 3.20 | 3.41 | 3.23 | 31,000 | 1,050 | 0.1 |
11/05/2018 |
3.20
|
3,274,280 | 3.15 | 3.23 | 3.11 | 0 | 0 | 0 |
10/05/2018 |
3.15
|
3,955,210 | 3.35 | 3.37 | 3.15 | 112,400 | 0 | 0.5 |
09/05/2018 |
3.35
|
4,269,740 | 3.46 | 3.46 | 3.30 | 103,000 | 0 | 0.5 |
08/05/2018 |
3.46
|
2,454,230 | 3.34 | 3.48 | 3.33 | 101,550 | 10,000 | 0.4 |
07/05/2018 |
3.34
|
2,638,950 | 3.19 | 3.38 | 3.19 | 0 | 56,270 | -0.3 |
04/05/2018 |
3.19
|
1,085,930 | 3.15 | 3.30 | 3.15 | 0 | 48,090 | -0.2 |
03/05/2018 |
3.15
|
1,919,170 | 3.28 | 3.30 | 3.13 | 0 | 35,000 | -0.2 |
02/05/2018 |
3.28
|
3,201,630 | 3.14 | 3.32 | 3.15 | 0 | 14,600 | -0.1 |
27/04/2018 |
3.14
|
1,602,070 | 3.00 | 3.14 | 3.02 | 0 | 5,000 | -0.0 |
26/04/2018 |
3.00
|
3,398,410 | 2.89 | 3.05 | 2.93 | 26,000 | 0 | 0.1 |
24/04/2018 |
2.89
|
2,693,130 | 2.73 | 2.92 | 2.71 | 15,000 | 0 | 0.1 |
23/04/2018 |
2.73
|
487,910 | 2.75 | 2.80 | 2.73 | 0 | 0 | 0 |
20/04/2018 |
2.75
|
897,330 | 2.79 | 2.83 | 2.73 | 19,000 | 165,050 | -0.6 |
19/04/2018 |
2.79
|
871,640 | 2.87 | 2.87 | 2.77 | 3,520 | 222,440 | -0.9 |
18/04/2018 |
2.87
|
1,404,180 | 3.01 | 3.02 | 2.87 | 220 | 349,520 | -1.4 |
17/04/2018 |
3.01
|
2,196,940 | 2.83 | 3.02 | 2.89 | 182,240 | 281,200 | -0.4 |
16/04/2018 |
2.83
|
1,519,000 | 2.65 | 2.83 | 2.62 | 0 | 150,000 | -0.6 |
13/04/2018 |
2.65
|
629,880 | 2.67 | 2.69 | 2.64 | 0 | 152,000 | -0.6 |
12/04/2018 |
2.67
|
1,034,020 | 2.63 | 2.68 | 2.62 | 0 | 289,560 | -1.1 |
11/04/2018 |
2.63
|
1,041,090 | 2.70 | 2.73 | 2.59 | 565,195 | 872,485 | -1.1 |
10/04/2018 |
2.70
|
1,260,040 | 2.79 | 2.80 | 2.69 | 50,300 | 320,360 | -1.0 |
09/04/2018 |
2.79
|
518,690 | 2.83 | 2.83 | 2.77 | 0 | 0 | 0 |
06/04/2018 |
2.83
|
865,810 | 2.76 | 2.84 | 2.76 | 0 | 0 | 0 |
05/04/2018 |
2.76
|
510,890 | 2.77 | 2.80 | 2.75 | 0 | 4,000 | -0.0 |
04/04/2018 |
2.77
|
628,120 | 2.72 | 2.80 | 2.73 | 2,340 | 34,230 | -0.1 |
03/04/2018 |
2.72
|
1,168,590 | 2.80 | 2.80 | 2.67 | 617,820 | 611,870 | 0.0 |
02/04/2018 |
2.80
|
901,220 | 2.82 | 2.84 | 2.79 | 0 | 0 | 0 |
30/03/2018 |
2.82
|
752,730 | 2.82 | 2.84 | 2.80 | 19,400 | 0 | 0.1 |
29/03/2018 |
2.82
|
463,560 | 2.83 | 2.87 | 2.80 | 0 | 0 | 0 |
28/03/2018 |
2.83
|
469,710 | 2.84 | 2.87 | 2.82 | 0 | 2,000 | -0.0 |
27/03/2018 |
2.84
|
987,410 | 2.87 | 2.91 | 2.84 | 0 | 0 | 0 |
26/03/2018 |
2.87
|
825,750 | 2.87 | 2.90 | 2.87 | 16,000 | 110,250 | -0.4 |
23/03/2018 |
2.87
|
2,403,810 | 2.92 | 2.92 | 2.87 | 7,300 | 0 | 0.0 |
22/03/2018 |
2.92
|
1,452,920 | 2.92 | 2.95 | 2.92 | 0 | 100 | -0.0 |
21/03/2018 |
2.92
|
1,766,330 | 2.94 | 2.97 | 2.92 | 2,480 | 806,880 | -3.3 |
20/03/2018 |
2.94
|
696,680 | 2.97 | 3.00 | 2.94 | 0 | 0 | 0 |
19/03/2018 |
2.97
|
1,602,280 | 2.94 | 2.99 | 2.94 | 0 | 100,000 | -0.4 |
16/03/2018 |
2.94
|
959,150 | 2.96 | 3.00 | 2.94 | 15,300 | 0 | 0.1 |
15/03/2018 |
2.96
|
792,400 | 2.98 | 3.09 | 2.95 | 0 | 500 | -0.0 |
14/03/2018 |
2.98
|
960,710 | 2.97 | 3.01 | 2.94 | 180 | 7,000 | -0.0 |
13/03/2018 |
2.97
|
884,300 | 2.92 | 2.99 | 2.92 | 0 | 0 | 0 |
12/03/2018 |
2.92
|
1,544,350 | 3.02 | 3.04 | 2.92 | 6,600 | 100,000 | -0.4 |
09/03/2018 |
3.02
|
487,680 | 3.02 | 3.07 | 3.01 | 0 | 0 | 0 |
08/03/2018 |
3.02
|
554,990 | 3.08 | 3.14 | 3.02 | 4,060 | 0 | 0.0 |
07/03/2018 |
3.08
|
3,067,810 | 2.91 | 3.11 | 2.94 | 100,000 | 310,000 | -0.9 |
06/03/2018 |
2.91
|
2,402,020 | 2.99 | 3.02 | 2.90 | 500 | 1,848,170 | -7.5 |
05/03/2018 |
2.99
|
897,330 | 2.97 | 3.05 | 2.97 | 3,630 | 50,000 | -0.2 |
02/03/2018 |
2.97
|
494,820 | 2.99 | 3.01 | 2.95 | 0 | 0 | 0 |
01/03/2018 |
2.99
|
978,140 | 3.01 | 3.02 | 2.98 | 0 | 0 | 0 |
28/02/2018 |
3.01
|
880,290 | 3.02 | 3.07 | 2.97 | 11,000 | 206,500 | -0.8 |
27/02/2018 |
3.02
|
1,259,210 | 3.05 | 3.08 | 2.97 | 20 | 1,003,570 | -4.2 |
26/02/2018 |
3.05
|
1,037,930 | 3.15 | 3.16 | 3.03 | 0 | 200,000 | -0.9 |
23/02/2018 |
3.15
|
417,200 | 3.16 | 3.20 | 3.15 | 0 | 0 | 0 |
22/02/2018 |
3.16
|
679,060 | 3.12 | 3.26 | 3.10 | 2,930 | 0 | 0.0 |
21/02/2018 |
3.12
|
512,540 | 3.05 | 3.15 | 3.05 | 0 | 0 | 0 |
13/02/2018 |
3.05
|
1,616,390 | 3.10 | 3.16 | 3.02 | 0 | 1,257,160 | -5.3 |
12/02/2018 |
3.10
|
421,360 | 3.01 | 3.16 | 3.05 | 1,800 | 84,410 | -0.4 |
09/02/2018 |
3.01
|
1,137,910 | 3.09 | 3.09 | 2.95 | 0 | 140,150 | -0.6 |
08/02/2018 |
3.09
|
929,540 | 3.10 | 3.17 | 3.09 | 0 | 0 | 0 |
07/02/2018 |
3.10
|
1,417,810 | 2.90 | 3.10 | 3.02 | 14,650 | 0 | 0.1 |
06/02/2018 |
2.90
|
2,433,420 | 3.11 | 3.11 | 2.89 | 4,360 | 276,410 | -1.1 |
05/02/2018 |
3.11
|
3,466,610 | 3.34 | 3.34 | 3.11 | 300 | 11,570 | -0.1 |
02/02/2018 |
3.34
|
701,390 | 3.35 | 3.40 | 3.32 | 0 | 0 | 0 |
01/02/2018 |
3.35
|
1,143,380 | 3.37 | 3.44 | 3.34 | 202,050 | 10,000 | 0.9 |
31/01/2018 |
3.37
|
2,266,110 | 3.47 | 3.52 | 3.36 | 5,000 | 40 | 0.0 |
30/01/2018 |
3.47
|
1,190,240 | 3.46 | 3.56 | 3.45 | 5,000 | 17,300 | -0.1 |
29/01/2018 |
3.46
|
2,805,380 | 3.53 | 3.63 | 3.46 | 220 | 3,000 | -0.0 |
26/01/2018 |
3.53
|
1,955,880 | 3.60 | 3.66 | 3.52 | 580 | 30,300 | -0.1 |
25/01/2018 |
3.60
|
2,469,620 | 3.60 | 3.70 | 3.59 | 55,960 | 30,000 | 0.1 |
22/01/2018 |
3.60
|
1,548,740 | 3.71 | 3.74 | 3.60 | 500 | 12,400 | -0.1 |
19/01/2018 |
3.71
|
1,309,410 | 3.74 | 3.76 | 3.68 | 60,000 | 0 | 0.3 |
18/01/2018 |
3.74
|
2,355,280 | 3.66 | 3.74 | 3.59 | 50,000 | 0 | 0.3 |
17/01/2018 |
3.66
|
2,321,530 | 3.86 | 3.90 | 3.66 | 3,000 | 17,060 | -0.1 |