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) |
27/04/2018 |
2.09
|
1,266,310 | 2.14 | 2.18 | 2.09 | 0 | 0 | 0 |
26/04/2018 |
2.14
|
4,600,370 | 2.10 | 2.24 | 2.07 | 0 | 0 | 0 |
24/04/2018 |
2.10
|
1,703,690 | 2.07 | 2.14 | 2.03 | 0 | 0 | 0 |
23/04/2018 |
2.07
|
3,791,120 | 2.22 | 2.25 | 2.07 | 0 | 0 | 0 |
20/04/2018 |
2.22
|
775,840 | 2.27 | 2.33 | 2.20 | 2,200 | 0 | 0.0 |
19/04/2018 |
2.27
|
3,739,520 | 2.30 | 2.35 | 2.15 | 141,650 | 0 | 0.3 |
18/04/2018 |
2.30
|
6,806,990 | 2.47 | 2.50 | 2.30 | 0 | 0 | 0 |
17/04/2018 |
2.47
|
3,886,490 | 2.44 | 2.48 | 2.39 | 0 | 0 | 0 |
16/04/2018 |
2.44
|
2,272,450 | 2.44 | 2.50 | 2.33 | 0 | 0 | 0 |
13/04/2018 |
2.44
|
3,288,750 | 2.35 | 2.44 | 2.35 | 122,290 | 0 | 0.3 |
12/04/2018 |
2.35
|
2,665,640 | 2.31 | 2.45 | 2.29 | 0 | 0 | 0 |
11/04/2018 |
2.31
|
4,310,210 | 2.29 | 2.35 | 2.23 | 0 | 9,500 | -0.0 |
10/04/2018 |
2.29
|
4,209,910 | 2.35 | 2.40 | 2.29 | 4,100 | 0 | 0.0 |
09/04/2018 |
2.35
|
9,405,390 | 2.52 | 2.59 | 2.35 | 19,030 | 0 | 0.0 |
06/04/2018 |
2.52
|
4,902,970 | 2.39 | 2.52 | 2.40 | 27,230 | 0 | 0.1 |
05/04/2018 |
2.39
|
5,426,650 | 2.24 | 2.39 | 2.23 | 59,280 | 0 | 0.1 |
04/04/2018 |
2.24
|
4,895,550 | 2.28 | 2.41 | 2.24 | 0 | 0 | 0 |
03/04/2018 |
2.28
|
6,032,900 | 2.14 | 2.28 | 2.12 | 0 | 5,000 | -0.0 |
02/04/2018 |
2.14
|
2,588,480 | 2.19 | 2.27 | 2.14 | 0 | 0 | 0 |
30/03/2018 |
2.19
|
3,974,550 | 2.17 | 2.29 | 2.16 | 0 | 149,000 | -0.3 |
29/03/2018 |
2.17
|
950,570 | 2.20 | 2.21 | 2.13 | 0 | 0 | 0 |
28/03/2018 |
2.20
|
6,150,750 | 2.07 | 2.21 | 2.07 | 9,500 | 0 | 0.0 |
27/03/2018 |
2.07
|
1,299,230 | 2.06 | 2.13 | 2.06 | 0 | 0 | 0 |
26/03/2018 |
2.06
|
1,791,750 | 2.09 | 2.10 | 2.05 | 0 | 0 | 0 |
23/03/2018 |
2.09
|
1,056,340 | 2.15 | 2.15 | 2.05 | 50,000 | 0 | 0.1 |
22/03/2018 |
2.15
|
4,308,080 | 2.22 | 2.32 | 2.15 | 15,000 | 0 | 0.0 |
21/03/2018 |
2.22
|
9,322,860 | 2.08 | 2.22 | 2.06 | 30,430 | 0 | 0.1 |
20/03/2018 |
2.08
|
2,957,620 | 2.02 | 2.09 | 2.02 | 0 | 0 | 0 |
19/03/2018 |
2.02
|
1,373,960 | 2.03 | 2.06 | 2.02 | 10,000 | 0 | 0.0 |
16/03/2018 |
2.03
|
1,129,480 | 2.02 | 2.05 | 2.02 | 19,660 | 0 | 0.0 |
15/03/2018 |
2.02
|
786,290 | 2.03 | 2.05 | 2.02 | 38,270 | 0 | 0.1 |
14/03/2018 |
2.03
|
1,371,290 | 2.02 | 2.05 | 2.01 | 46,000 | 0 | 0.1 |
13/03/2018 |
2.02
|
956,920 | 2.05 | 2.05 | 2 | 5,710 | 0 | 0.0 |
12/03/2018 |
2.05
|
1,631,160 | 2.06 | 2.06 | 2.01 | 0 | 0 | 0 |
09/03/2018 |
2.06
|
1,405,050 | 2.09 | 2.10 | 2.05 | 0 | 0 | 0 |
08/03/2018 |
2.09
|
876,000 | 2.09 | 2.18 | 2.07 | 0 | 0 | 0 |
07/03/2018 |
2.09
|
3,661,070 | 2.02 | 2.16 | 2.02 | 0 | 0 | 0 |
06/03/2018 |
2.02
|
989,430 | 2.01 | 2.08 | 2 | 0 | 0 | 0 |
05/03/2018 |
2.01
|
1,378,780 | 2.02 | 2.04 | 2.01 | 0 | 0 | 0 |
02/03/2018 |
2.02
|
598,980 | 2.03 | 2.03 | 2 | 0 | 0 | 0 |
01/03/2018 |
2.03
|
854,800 | 2.05 | 2.06 | 2.02 | 0 | 0 | 0 |
28/02/2018 |
2.05
|
2,234,530 | 1.99 | 2.09 | 1.99 | 0 | 90,000 | -0.2 |
27/02/2018 |
1.99
|
738,300 | 2.01 | 2.03 | 1.99 | 0 | 0 | 0 |
26/02/2018 |
2.01
|
1,201,050 | 2 | 2.04 | 1.99 | 0 | 0 | 0 |
23/02/2018 |
2
|
1,293,640 | 2.02 | 2.03 | 2 | 0 | 0 | 0 |
22/02/2018 |
2.02
|
1,099,350 | 2.06 | 2.07 | 2 | 0 | 0 | 0 |
21/02/2018 |
2.06
|
777,730 | 2.11 | 2.16 | 2.06 | 0 | 0 | 0 |
13/02/2018 |
2.11
|
2,591,610 | 1.98 | 2.11 | 1.94 | 0 | 0 | 0 |
12/02/2018 |
1.98
|
1,215,920 | 1.90 | 2 | 1.88 | 40,000 | 0 | 0.1 |
09/02/2018 |
1.90
|
2,051,830 | 1.87 | 1.90 | 1.75 | 0 | 930 | -0.0 |
08/02/2018 |
1.87
|
1,274,770 | 2 | 2 | 1.87 | 0 | 0 | 0 |
07/02/2018 |
2
|
1,477,250 | 1.95 | 2.04 | 1.99 | 0 | 0 | 0 |
06/02/2018 |
1.95
|
4,072,860 | 2.05 | 2.05 | 1.91 | 50,050 | 600 | 0.1 |
05/02/2018 |
2.05
|
3,765,600 | 2.11 | 2.21 | 2.05 | 900 | 400 | 0.0 |
02/02/2018 |
2.11
|
1,774,300 | 1.98 | 2.11 | 2.03 | 0 | 0 | 0 |
01/02/2018 |
1.98
|
2,544,510 | 1.97 | 2.02 | 1.90 | 0 | 3,000 | -0.0 |
31/01/2018 |
1.97
|
6,061,960 | 2.10 | 2.10 | 1.97 | 0 | 0 | 0 |
30/01/2018 |
2.10
|
1,673,940 | 2.11 | 2.13 | 2.07 | 0 | 0 | 0 |
29/01/2018 |
2.11
|
3,059,860 | 2.11 | 2.19 | 2.10 | 200 | 0 | 0.0 |
26/01/2018 |
2.11
|
2,263,820 | 2.14 | 2.19 | 2.11 | 0 | 0 | 0 |
25/01/2018 |
2.14
|
4,102,830 | 2.10 | 2.22 | 2.10 | 1,000 | 800 | 0.0 |
22/01/2018 |
2.10
|
2,338,450 | 2.17 | 2.19 | 2.08 | 240 | 0 | 0.0 |
19/01/2018 |
2.17
|
1,325,810 | 2.20 | 2.28 | 2.15 | 1,000 | 0 | 0.0 |
18/01/2018 |
2.20
|
2,863,690 | 2.12 | 2.25 | 2.09 | 0 | 66,230 | -0.1 |
17/01/2018 |
2.12
|
3,120,020 | 2.25 | 2.30 | 2.12 | 0 | 6,000 | -0.0 |
16/01/2018 |
2.25
|
4,296,170 | 2.32 | 2.32 | 2.22 | 0 | 1,000 | -0.0 |
15/01/2018 |
2.32
|
2,539,000 | 2.40 | 2.40 | 2.29 | 3,000 | 0 | 0.0 |
12/01/2018 |
2.40
|
7,230,110 | 2.33 | 2.49 | 2.36 | 63,300 | 2,670 | 0.2 |
11/01/2018 |
2.33
|
10,760,630 | 2.18 | 2.33 | 2.20 | 0 | 230 | -0.0 |
10/01/2018 |
2.18
|
3,122,660 | 2.15 | 2.19 | 2.14 | 1,000 | 0 | 0.0 |
09/01/2018 |
2.15
|
2,509,920 | 2.13 | 2.16 | 2.09 | 0 | 0 | 0 |
08/01/2018 |
2.13
|
2,399,220 | 2.09 | 2.15 | 2.07 | 100 | 0 | 0.0 |
05/01/2018 |
2.09
|
2,069,690 | 2.12 | 2.18 | 2.08 | 3,000 | 0 | 0.0 |
04/01/2018 |
2.12
|
3,608,060 | 2.02 | 2.16 | 2.02 | 3,000 | 0 | 0.0 |
03/01/2018 |
2.02
|
1,344,550 | 2.02 | 2.08 | 2.02 | 0 | 0 | 0 |
02/01/2018 |
2.02
|
812,310 | 2.02 | 2.05 | 1.99 | 2,000 | 0 | 0.0 |
29/12/2017 |
2.02
|
634,230 | 2.01 | 2.03 | 1.97 | 0 | 20,000 | -0.0 |
28/12/2017 |
2.01
|
2,000,770 | 2.02 | 2.07 | 1.98 | 0 | 0 | 0 |
27/12/2017 |
2.02
|
2,308,510 | 2.03 | 2.13 | 2.02 | 0 | 0 | 0 |
26/12/2017 |
2.03
|
909,080 | 2.06 | 2.09 | 2.03 | 0 | 0 | 0 |
25/12/2017 |
2.06
|
563,510 | 2.08 | 2.10 | 2.06 | 100 | 0 | 0.0 |
22/12/2017 |
2.08
|
701,490 | 2.09 | 2.10 | 2.07 | 0 | 0 | 0 |
21/12/2017 |
2.09
|
1,085,740 | 2.09 | 2.15 | 2.06 | 180 | 0 | 0.0 |
20/12/2017 |
2.09
|
2,273,960 | 2.14 | 2.14 | 2.08 | 7,000 | 0 | 0.0 |
19/12/2017 |
2.14
|
1,956,590 | 2.18 | 2.20 | 2.13 | 50 | 0 | 0.0 |
18/12/2017 |
2.18
|
951,840 | 2.17 | 2.23 | 2.17 | 0 | 0 | 0 |
15/12/2017 |
2.17
|
1,077,740 | 2.18 | 2.24 | 2.17 | 0 | 0 | 0 |
14/12/2017 |
2.18
|
1,819,100 | 2.20 | 2.21 | 2.14 | 0 | 0 | 0 |
13/12/2017 |
2.20
|
962,000 | 2.18 | 2.25 | 2.18 | 20 | 0 | 0 |
12/12/2017 |
2.18
|
2,004,800 | 2.25 | 2.30 | 2.14 | 380 | 0 | 0.0 |
11/12/2017 |
2.25
|
4,891,100 | 2.29 | 2.40 | 2.25 | 0 | 910 | -0.0 |
08/12/2017 |
2.29
|
2,222,550 | 2.25 | 2.34 | 2.25 | 1,130 | 580 | 0.0 |
07/12/2017 |
2.25
|
1,178,590 | 2.20 | 2.25 | 2.19 | 2,290 | 0 | 0.0 |
06/12/2017 |
2.20
|
1,382,750 | 2.16 | 2.25 | 2.15 | 410 | 800 | -0.0 |
05/12/2017 |
2.16
|
1,246,360 | 2.28 | 2.35 | 2.16 | 2,790 | 29,800 | -0.1 |
04/12/2017 |
2.28
|
2,108,580 | 2.14 | 2.28 | 2.15 | 80 | 33,800 | -0.1 |
01/12/2017 |
2.14
|
930,400 | 2.14 | 2.17 | 2.12 | 120 | 800 | -0.0 |
30/11/2017 |
2.14
|
1,133,860 | 2.20 | 2.28 | 2.13 | 0 | 0 | 0 |
29/11/2017 |
2.20
|
1,002,010 | 2.25 | 2.30 | 2.12 | 0 | 0 | 0 |
28/11/2017 |
2.25
|
2,844,210 | 2.38 | 2.39 | 2.25 | 5,960 | 0 | 0.0 |