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) |
0.17 | 6.23% | 8,934,800 | 0 | 0 |
2.63
3
2.90
|
2 tháng
(2024-07-22) |
0 | 0% | 13,364,100 | 0 | 0 |
2.60
3
2.90
|
3 tháng
(2024-06-24) |
-0.21 | -6.75% | 19,145,800 | -820 | -0.0 |
2.60
3.11
2.90
|
6 tháng
(2024-03-25) |
-0.73 | -20.11% | 63,945,800 | -820 | -0.0 |
2.60
3.65
2.90
|
12 tháng
(2023-09-26) |
-1.10 | -27.50% | 188,379,200 | -920 | -0.0 |
2.60
4.15
2.90
|
24 tháng
(2022-10-03) |
-2.41 | -45.39% | 698,740,600 | -6,345 | -0.1 |
2.60
6.39
2.90
|
36 tháng
(2021-10-06) |
-6.40 | -68.83% | 1,733,420,500 | -334,087 | -4.3 |
2.60
20.76
2.90
|
60 tháng
(2019-10-17) |
0.54 | 22.68% | 2,643,039,830 | -453,407 | -15.6 |
1.67
20.76
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
1.75
|
373,860 | 1.82 | 1.83 | 1.75 | 0 | 0 | 0 |
26/04/2018 |
1.82
|
181,770 | 1.96 | 1.96 | 1.82 | 0 | 0 | 0 |
24/04/2018 |
1.96
|
105,720 | 1.97 | 1.98 | 1.93 | 0 | 0 | 0 |
23/04/2018 |
1.97
|
184,140 | 2.01 | 2.01 | 1.97 | 0 | 0 | 0 |
20/04/2018 |
2.01
|
137,630 | 2.04 | 2.04 | 2.00 | 0 | 0 | 0 |
19/04/2018 |
2.04
|
128,950 | 2.07 | 2.07 | 2.03 | 0 | 0 | 0 |
18/04/2018 |
2.07
|
410,520 | 1.99 | 2.12 | 2.00 | 0 | 0 | 0 |
17/04/2018 |
1.99
|
90,360 | 1.99 | 2.02 | 1.98 | 0 | 0 | 0 |
16/04/2018 |
1.99
|
490,110 | 1.98 | 2.08 | 1.87 | 0 | 500 | -0.0 |
13/04/2018 |
1.98
|
238,930 | 1.98 | 2.02 | 1.98 | 3,600 | 0 | 0.0 |
12/04/2018 |
1.98
|
221,830 | 1.98 | 1.99 | 1.94 | 0 | 13,000 | -0.0 |
11/04/2018 |
1.98
|
389,090 | 2.02 | 2.04 | 1.98 | 35,000 | 0 | 0.1 |
10/04/2018 |
2.02
|
86,630 | 2.07 | 2.09 | 2.02 | 2,580 | 0 | 0.0 |
09/04/2018 |
2.07
|
112,400 | 2.06 | 2.09 | 2.04 | 0 | 0 | 0 |
06/04/2018 |
2.06
|
664,980 | 2.02 | 2.12 | 2.02 | 0 | 0 | 0 |
05/04/2018 |
2.02
|
274,820 | 2.01 | 2.04 | 2.00 | 0 | 0 | 0 |
04/04/2018 |
2.01
|
145,450 | 2.02 | 2.02 | 1.98 | 0 | 0 | 0 |
03/04/2018 |
2.02
|
215,140 | 2.03 | 2.03 | 2.00 | 5,000 | 0 | 0.0 |
02/04/2018 |
2.03
|
363,470 | 2.01 | 2.04 | 2.00 | 0 | 0 | 0 |
30/03/2018 |
2.01
|
299,000 | 2.02 | 2.04 | 2.00 | 1,000 | 0 | 0.0 |
29/03/2018 |
2.02
|
238,660 | 2.05 | 2.05 | 2.02 | 1,000 | 0 | 0.0 |
28/03/2018 |
2.05
|
245,800 | 2.04 | 2.06 | 2.02 | 0 | 0 | 0 |
27/03/2018 |
2.04
|
402,630 | 2.06 | 2.07 | 2.02 | 2,500 | 0 | 0.0 |
26/03/2018 |
2.06
|
474,120 | 2.03 | 2.09 | 2.01 | 0 | 0 | 0 |
23/03/2018 |
2.03
|
309,340 | 2.03 | 2.04 | 2.00 | 2,000 | 0 | 0.0 |
22/03/2018 |
2.03
|
1,026,960 | 2.07 | 2.09 | 2.01 | 0 | 0 | 0 |
21/03/2018 |
2.07
|
745,350 | 2.16 | 2.16 | 2.07 | 0 | 0 | 0 |
20/03/2018 |
2.16
|
2,208,160 | 2.32 | 2.32 | 2.16 | 500 | 0 | 0.0 |
19/03/2018 |
2.32
|
445,250 | 2.33 | 2.36 | 2.30 | 0 | 0 | 0 |
16/03/2018 |
2.33
|
493,890 | 2.29 | 2.39 | 2.29 | 0 | 0 | 0 |
15/03/2018 |
2.29
|
618,540 | 2.29 | 2.42 | 2.28 | 0 | 0 | 0 |
14/03/2018 |
2.29
|
817,780 | 2.27 | 2.35 | 2.25 | 500 | 0 | 0.0 |
13/03/2018 |
2.27
|
825,100 | 2.35 | 2.35 | 2.25 | 0 | 0 | 0 |
12/03/2018 |
2.35
|
602,090 | 2.30 | 2.35 | 2.25 | 0 | 0 | 0 |
09/03/2018 |
2.30
|
153,250 | 2.36 | 2.40 | 2.30 | 0 | 0 | 0 |
08/03/2018 |
2.36
|
1,059,670 | 2.35 | 2.47 | 2.35 | 0 | 0 | 0 |
07/03/2018 |
2.35
|
1,325,440 | 2.20 | 2.35 | 2.18 | 0 | 0 | 0 |
06/03/2018 |
2.20
|
299,880 | 2.18 | 2.20 | 2.17 | 0 | 0 | 0 |
05/03/2018 |
2.18
|
754,230 | 2.19 | 2.21 | 2.16 | 0 | 0 | 0 |
02/03/2018 |
2.19
|
254,290 | 2.17 | 2.20 | 2.15 | 0 | 0 | 0 |
01/03/2018 |
2.17
|
264,130 | 2.18 | 2.20 | 2.15 | 0 | 0 | 0 |
28/02/2018 |
2.18
|
309,290 | 2.21 | 2.22 | 2.18 | 0 | 0 | 0 |
27/02/2018 |
2.21
|
391,420 | 2.19 | 2.22 | 2.18 | 0 | 0 | 0 |
26/02/2018 |
2.19
|
379,500 | 2.22 | 2.23 | 2.17 | 0 | 0 | 0 |
23/02/2018 |
2.22
|
390,300 | 2.15 | 2.22 | 2.13 | 0 | 0 | 0 |
22/02/2018 |
2.15
|
284,890 | 2.20 | 2.25 | 2.12 | 0 | 800 | -0.0 |
21/02/2018 |
2.20
|
151,410 | 2.16 | 2.20 | 2.17 | 0 | 0 | 0 |
13/02/2018 |
2.16
|
197,990 | 2.08 | 2.17 | 2.09 | 1,000 | 0 | 0.0 |
12/02/2018 |
2.08
|
296,060 | 2.01 | 2.09 | 2.02 | 0 | 0 | 0 |
09/02/2018 |
2.01
|
211,190 | 2.12 | 2.12 | 2.00 | 0 | 110 | -0.0 |
08/02/2018 |
2.12
|
158,000 | 2.19 | 2.19 | 2.12 | 0 | 0 | 0 |
07/02/2018 |
2.19
|
481,770 | 2.07 | 2.21 | 2.08 | 0 | 2,000 | -0.0 |
06/02/2018 |
2.07
|
1,256,860 | 2.18 | 2.18 | 2.03 | 2,800 | 440 | 0.0 |
05/02/2018 |
2.18
|
961,080 | 2.34 | 2.35 | 2.18 | 8,200 | 0 | 0.0 |
02/02/2018 |
2.34
|
751,880 | 2.44 | 2.44 | 2.33 | 11,500 | 0 | 0.0 |
01/02/2018 |
2.44
|
794,380 | 2.58 | 2.58 | 2.41 | 8,000 | 0 | 0.0 |
31/01/2018 |
2.58
|
469,970 | 2.64 | 2.64 | 2.58 | 0 | 0 | 0 |
30/01/2018 |
2.64
|
500,420 | 2.69 | 2.71 | 2.61 | 0 | 0 | 0 |
29/01/2018 |
2.69
|
513,320 | 2.76 | 2.80 | 2.69 | 2,000 | 0 | 0.0 |
26/01/2018 |
2.76
|
495,990 | 2.66 | 2.76 | 2.55 | 0 | 0 | 0 |
25/01/2018 |
2.66
|
2,019,640 | 2.86 | 2.86 | 2.66 | 0 | 0 | 0 |
22/01/2018 |
2.86
|
1,023,100 | 3.06 | 3.09 | 2.86 | 0 | 0 | 0 |
19/01/2018 |
3.06
|
418,780 | 3.11 | 3.15 | 3.06 | 2,000 | 0 | 0.0 |
18/01/2018 |
3.11
|
600,280 | 3.19 | 3.19 | 3.08 | 0 | 0 | 0 |
17/01/2018 |
3.19
|
579,670 | 3.23 | 3.24 | 3.17 | 0 | 0 | 0 |
16/01/2018 |
3.23
|
477,850 | 3.23 | 3.28 | 3.22 | 0 | 0 | 0 |
15/01/2018 |
3.23
|
531,750 | 3.26 | 3.28 | 3.23 | 1,000 | 70,000 | -0.2 |
12/01/2018 |
3.26
|
535,830 | 3.26 | 3.30 | 3.24 | 0 | 0 | 0 |
11/01/2018 |
3.26
|
344,990 | 3.25 | 3.29 | 3.24 | 0 | 3,910 | -0.0 |
10/01/2018 |
3.25
|
502,450 | 3.24 | 3.27 | 3.24 | 20 | 0 | 0 |
09/01/2018 |
3.24
|
777,310 | 3.25 | 3.25 | 3.22 | 0 | 0 | 0 |
08/01/2018 |
3.25
|
455,060 | 3.29 | 3.33 | 3.25 | 0 | 0 | 0 |
05/01/2018 |
3.29
|
386,160 | 3.28 | 3.33 | 3.26 | 0 | 0 | 0 |
04/01/2018 |
3.28
|
1,192,780 | 3.25 | 3.33 | 3.22 | 0 | 0 | 0 |
03/01/2018 |
3.25
|
575,820 | 3.31 | 3.33 | 3.25 | 900 | 0 | 0.0 |
02/01/2018 |
3.31
|
375,730 | 3.33 | 3.37 | 3.31 | 0 | 0 | 0 |
29/12/2017 |
3.33
|
598,790 | 3.35 | 3.40 | 3.33 | 0 | 0 | 0 |
28/12/2017 |
3.35
|
396,670 | 3.38 | 3.38 | 3.35 | 0 | 0 | 0 |
27/12/2017 |
3.38
|
496,960 | 3.42 | 3.42 | 3.38 | 0 | 0 | 0 |
26/12/2017 |
3.42
|
411,360 | 3.46 | 3.50 | 3.41 | 0 | 0 | 0 |
25/12/2017 |
3.46
|
448,280 | 3.40 | 3.56 | 3.46 | 0 | 0 | 0 |
22/12/2017 |
3.40
|
660,220 | 3.37 | 3.55 | 3.37 | 0 | 0 | 0 |
21/12/2017 |
3.37
|
308,590 | 3.37 | 3.40 | 3.35 | 500 | 0 | 0.0 |
20/12/2017 |
3.37
|
588,720 | 3.40 | 3.41 | 3.37 | 0 | 0 | 0 |
19/12/2017 |
3.40
|
397,460 | 3.43 | 3.45 | 3.39 | 0 | 0 | 0 |
18/12/2017 |
3.43
|
318,130 | 3.41 | 3.48 | 3.42 | 0 | 0 | 0 |
15/12/2017 |
3.41
|
400,000 | 3.43 | 3.45 | 3.39 | 0 | 0 | 0 |
14/12/2017 |
3.43
|
422,600 | 3.40 | 3.43 | 3.36 | 0 | 0 | 0 |
13/12/2017 |
3.40
|
475,320 | 3.40 | 3.49 | 3.37 | 0 | 0 | 0 |
12/12/2017 |
3.40
|
870,660 | 3.47 | 3.51 | 3.29 | 0 | 0 | 0 |
11/12/2017 |
3.47
|
410,330 | 3.51 | 3.54 | 3.42 | 0 | 0 | 0 |
08/12/2017 |
3.51
|
510,880 | 3.50 | 3.63 | 3.50 | 0 | 0 | 0 |
07/12/2017 |
3.50
|
1,073,230 | 3.50 | 3.69 | 3.50 | 0 | 0 | 0 |
06/12/2017 |
3.50
|
865,660 | 3.63 | 3.65 | 3.48 | 0 | 0 | 0 |
05/12/2017 |
3.63
|
997,850 | 3.70 | 3.81 | 3.61 | 0 | 11,330 | -0.0 |
04/12/2017 |
3.70
|
2,227,360 | 3.57 | 3.76 | 3.54 | 12,720 | 0 | 0.1 |
01/12/2017 |
3.57
|
1,011,560 | 3.57 | 3.57 | 3.48 | 0 | 0 | 0 |
30/11/2017 |
3.57
|
818,200 | 3.52 | 3.57 | 3.46 | 0 | 0 | 0 |
29/11/2017 |
3.52
|
779,430 | 3.59 | 3.60 | 3.52 | 0 | 0 | 0 |
28/11/2017 |
3.59
|
1,283,010 | 3.62 | 3.71 | 3.57 | 0 | 0 | 0 |