Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.03 | -0.56% | 1,616,700 | 0 | 0 |
4.80
5.33
5.28
|
2 tháng
(2024-07-22) |
0.14 | 2.72% | 3,649,900 | 0 | 0 |
4.80
5.33
5.28
|
3 tháng
(2024-06-21) |
0.29 | 5.81% | 9,235,700 | 0 | 0 |
4.79
5.56
5.28
|
6 tháng
(2024-03-25) |
1.44 | 37.50% | 15,170,700 | 0 | 0 |
3.42
5.56
5.28
|
12 tháng
(2023-09-25) |
0.93 | 21.38% | 26,946,200 | -47,000 | -0.2 |
3.42
5.56
5.28
|
24 tháng
(2022-09-30) |
0.74 | 16.39% | 77,751,800 | -47,100 | -0.3 |
2.78
5.56
5.28
|
36 tháng
(2021-10-05) |
-1.49 | -22.04% | 209,494,600 | -418,700 | -4.3 |
2.78
12.91
5.28
|
60 tháng
(2019-10-16) |
3.40 | 180.58% | 477,363,740 | -524,660 | -4.4 |
1.40
12.91
5.28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2019 |
2.43
|
593,080 | 2.43 | 2.45 | 2.26 | 0 | 4,560 | -0.0 |
09/07/2019 |
2.43
|
1,008,340 | 2.33 | 2.48 | 2.33 | 30,000 | 0 | 0.1 |
08/07/2019 |
2.33
|
450,500 | 2.18 | 2.33 | 2.33 | 0 | 0 | 0 |
05/07/2019 |
2.18
|
461,120 | 2.05 | 2.18 | 2.05 | 0 | 0 | 0 |
04/07/2019 |
2.05
|
108,320 | 2.08 | 2.08 | 2.05 | 0 | 0 | 0 |
03/07/2019 |
2.08
|
139,650 | 2.05 | 2.11 | 2.02 | 890 | 0 | 0.0 |
02/07/2019 |
2.05
|
66,520 | 2.05 | 2.09 | 2.04 | 0 | 0 | 0 |
01/07/2019 |
2.05
|
84,940 | 2.08 | 2.12 | 2.05 | 0 | 0 | 0 |
28/06/2019 |
2.08
|
101,360 | 2.02 | 2.12 | 2 | 0 | 0 | 0 |
27/06/2019 |
2.02
|
155,840 | 2.15 | 2.15 | 2.02 | 0 | 0 | 0 |
26/06/2019 |
2.15
|
159,350 | 2.15 | 2.16 | 2.09 | 0 | 0 | 0 |
25/06/2019 |
2.15
|
114,570 | 2.17 | 2.17 | 2.15 | 0 | 0 | 0 |
24/06/2019 |
2.17
|
98,780 | 2.21 | 2.22 | 2.17 | 0 | 0 | 0 |
21/06/2019 |
2.21
|
31,000 | 2.21 | 2.25 | 2.20 | 2,350 | 300 | 0.0 |
20/06/2019 |
2.21
|
175,610 | 2.20 | 2.25 | 2.20 | 0 | 0 | 0 |
19/06/2019 |
2.20
|
55,680 | 2.20 | 2.23 | 2.17 | 0 | 0 | 0 |
18/06/2019 |
2.20
|
104,450 | 2.19 | 2.23 | 2.19 | 0 | 0 | 0 |
17/06/2019 |
2.19
|
30,910 | 2.18 | 2.21 | 2.15 | 0 | 0 | 0 |
14/06/2019 |
2.18
|
87,140 | 2.15 | 2.23 | 2.15 | 0 | 0 | 0 |
13/06/2019 |
2.15
|
32,700 | 2.15 | 2.19 | 2.12 | 0 | 0 | 0 |
12/06/2019 |
2.15
|
136,630 | 2.19 | 2.21 | 2.12 | 0 | 0 | 0 |
11/06/2019 |
2.19
|
93,140 | 2.19 | 2.23 | 2.18 | 0 | 0 | 0 |
10/06/2019 |
2.19
|
33,180 | 2.23 | 2.23 | 2.19 | 0 | 0 | 0 |
07/06/2019 |
2.23
|
63,480 | 2.21 | 2.27 | 2.21 | 0 | 0 | 0 |
06/06/2019 |
2.21
|
89,440 | 2.19 | 2.22 | 2.19 | 4,560 | 0 | 0.0 |
05/06/2019 |
2.19
|
89,130 | 2.25 | 2.27 | 2.18 | 0 | 0 | 0 |
04/06/2019 |
2.25
|
74,940 | 2.29 | 2.31 | 2.21 | 0 | 0 | 0 |
03/06/2019 |
2.29
|
65,460 | 2.28 | 2.32 | 2.25 | 0 | 0 | 0 |
31/05/2019 |
2.28
|
219,390 | 2.22 | 2.37 | 2.19 | 0 | 0 | 0 |
30/05/2019 |
2.22
|
250,040 | 2.17 | 2.25 | 2.15 | 0 | 0 | 0 |
29/05/2019 |
2.17
|
221,420 | 2.32 | 2.34 | 2.17 | 0 | 0 | 0 |
28/05/2019 |
2.32
|
67,990 | 2.35 | 2.35 | 2.30 | 0 | 0 | 0 |
27/05/2019 |
2.35
|
86,490 | 2.31 | 2.37 | 2.31 | 320 | 0 | 0.0 |
24/05/2019 |
2.31
|
140,470 | 2.28 | 2.39 | 2.27 | 0 | 0 | 0 |
23/05/2019 |
2.28
|
178,900 | 2.40 | 2.40 | 2.28 | 0 | 7,000 | -0.0 |
22/05/2019 |
2.40
|
59,540 | 2.44 | 2.45 | 2.39 | 0 | 0 | 0 |
21/05/2019 |
2.44
|
195,310 | 2.36 | 2.45 | 2.36 | 0 | 0 | 0 |
20/05/2019 |
2.36
|
317,420 | 2.43 | 2.44 | 2.36 | 770 | 260 | 0.0 |
17/05/2019 |
2.43
|
137,440 | 2.45 | 2.45 | 2.43 | 0 | 0 | 0 |
16/05/2019 |
2.45
|
222,140 | 2.47 | 2.48 | 2.45 | 0 | 0 | 0 |
15/05/2019 |
2.47
|
166,220 | 2.49 | 2.51 | 2.46 | 0 | 3,900 | -0.0 |
14/05/2019 |
2.49
|
253,310 | 2.49 | 2.49 | 2.44 | 0 | 0 | 0 |
13/05/2019 |
2.49
|
120,050 | 2.47 | 2.52 | 2.47 | 0 | 0 | 0 |
10/05/2019 |
2.47
|
255,020 | 2.51 | 2.57 | 2.45 | 0 | 0 | 0 |
09/05/2019 |
2.51
|
118,050 | 2.54 | 2.55 | 2.51 | 0 | 0 | 0 |
08/05/2019 |
2.54
|
176,540 | 2.55 | 2.59 | 2.54 | 0 | 20 | -0 |
07/05/2019 |
2.55
|
172,090 | 2.63 | 2.64 | 2.54 | 7,540 | 0 | 0.0 |
06/05/2019 |
2.63
|
95,390 | 2.65 | 2.65 | 2.58 | 0 | 1,680 | -0.0 |
03/05/2019 |
2.65
|
168,510 | 2.62 | 2.72 | 2.62 | 28,870 | 0 | 0.1 |
02/05/2019 |
2.62
|
149,090 | 2.57 | 2.63 | 2.56 | 59,520 | 0 | 0.2 |
26/04/2019 |
2.57
|
181,710 | 2.62 | 2.62 | 2.55 | 5,000 | 0 | 0.0 |
25/04/2019 |
2.62
|
169,630 | 2.64 | 2.67 | 2.59 | 0 | 0 | 0 |
24/04/2019 |
2.64
|
124,760 | 2.56 | 2.64 | 2.56 | 20,000 | 0 | 0.1 |
23/04/2019 |
2.56
|
840,140 | 2.71 | 2.71 | 2.53 | 5,300 | 0 | 0.0 |
22/04/2019 |
2.71
|
802,010 | 2.91 | 2.91 | 2.71 | 40,050 | 66,780 | -0.1 |
19/04/2019 |
2.91
|
250,040 | 2.91 | 2.93 | 2.87 | 1,500 | 0 | 0.0 |
18/04/2019 |
2.91
|
267,030 | 2.84 | 3 | 2.84 | 0 | 0 | 0 |
17/04/2019 |
2.84
|
374,750 | 2.81 | 3 | 2.79 | 0 | 65,280 | -0.2 |
16/04/2019 |
2.81
|
487,160 | 2.91 | 2.91 | 2.80 | 5,000 | 14,810 | -0.0 |
12/04/2019 |
2.91
|
391,470 | 3 | 3 | 2.86 | 0 | 0 | 0 |
11/04/2019 |
3
|
616,380 | 3.06 | 3.10 | 2.98 | 15,000 | 0 | 0.1 |
10/04/2019 |
3.06
|
840,200 | 2.98 | 3.18 | 2.99 | 9,300 | 10,000 | -0.0 |
09/04/2019 |
2.98
|
442,850 | 2.79 | 2.98 | 2.92 | 0 | 5,000 | -0.0 |
08/04/2019 |
2.79
|
916,190 | 2.95 | 3.06 | 2.79 | 0 | 0 | 0 |
05/04/2019 |
2.95
|
646,050 | 2.92 | 3.09 | 2.86 | 540 | 5,000 | -0.0 |
04/04/2019 |
2.92
|
551,620 | 2.94 | 3.08 | 2.77 | 46,180 | 0 | 0.2 |
03/04/2019 |
2.94
|
1,598,490 | 2.75 | 2.94 | 2.75 | 10,950 | 670,800 | -2.1 |
02/04/2019 |
2.75
|
187,430 | 2.73 | 2.75 | 2.72 | 0 | 0 | 0 |
01/04/2019 |
2.73
|
126,990 | 2.68 | 2.75 | 2.68 | 0 | 0 | 0 |
29/03/2019 |
2.68
|
92,110 | 2.68 | 2.73 | 2.68 | 0 | 0 | 0 |
28/03/2019 |
2.68
|
68,220 | 2.71 | 2.73 | 2.67 | 0 | 0 | 0 |
27/03/2019 |
2.71
|
63,930 | 2.68 | 2.72 | 2.68 | 0 | 0 | 0 |
26/03/2019 |
2.68
|
57,720 | 2.70 | 2.75 | 2.66 | 0 | 0 | 0 |
25/03/2019 |
2.70
|
131,710 | 2.76 | 2.76 | 2.64 | 0 | 0 | 0 |
22/03/2019 |
2.76
|
88,830 | 2.76 | 2.82 | 2.68 | 0 | 39,990 | -0.1 |
21/03/2019 |
2.76
|
157,700 | 2.85 | 2.89 | 2.76 | 0 | 2,200 | -0.0 |
20/03/2019 |
2.85
|
209,630 | 2.73 | 2.91 | 2.75 | 0 | 6,820 | -0.0 |
19/03/2019 |
2.73
|
194,730 | 2.73 | 2.73 | 2.69 | 0 | 0 | 0 |
18/03/2019 |
2.73
|
272,810 | 2.77 | 2.77 | 2.67 | 0 | 0 | 0 |
15/03/2019 |
2.77
|
338,380 | 2.81 | 2.82 | 2.71 | 0 | 400 | -0.0 |
14/03/2019 |
2.81
|
199,010 | 2.84 | 2.85 | 2.81 | 0 | 0 | 0 |
13/03/2019 |
2.84
|
301,910 | 2.88 | 2.90 | 2.84 | 21,600 | 0 | 0.1 |
12/03/2019 |
2.88
|
155,800 | 2.89 | 3 | 2.84 | 20,600 | 10,000 | 0.0 |
11/03/2019 |
2.89
|
242,820 | 3.02 | 3.05 | 2.83 | 5,000 | 0 | 0.0 |
08/03/2019 |
3.02
|
1,046,480 | 2.95 | 3.15 | 2.99 | 0 | 9,000 | -0.0 |
07/03/2019 |
2.95
|
90,580 | 2.75 | 2.95 | 2.95 | 0 | 0 | 0 |
06/03/2019 |
2.75
|
141,690 | 2.58 | 2.75 | 2.69 | 0 | 0 | 0 |
05/03/2019 |
2.58
|
190,450 | 2.59 | 2.61 | 2.56 | 850 | 0 | 0.0 |
04/03/2019 |
2.59
|
198,950 | 2.59 | 2.62 | 2.56 | 0 | 31,370 | -0.1 |
01/03/2019 |
2.59
|
93,600 | 2.59 | 2.62 | 2.45 | 0 | 0 | 0 |
28/02/2019 |
2.59
|
152,620 | 2.55 | 2.64 | 2.55 | 0 | 0 | 0 |
27/02/2019 |
2.55
|
80,220 | 2.57 | 2.64 | 2.55 | 0 | 0 | 0 |
26/02/2019 |
2.57
|
256,220 | 2.66 | 2.74 | 2.53 | 0 | 0 | 0 |
25/02/2019 |
2.66
|
534,060 | 2.80 | 2.81 | 2.62 | 5,000 | 2,150 | 0.0 |
22/02/2019 |
2.80
|
112,420 | 2.81 | 2.83 | 2.74 | 0 | 0 | 0 |
21/02/2019 |
2.81
|
242,140 | 2.85 | 2.86 | 2.74 | 10,000 | 0 | 0.0 |
20/02/2019 |
2.85
|
199,690 | 2.85 | 2.90 | 2.81 | 15,000 | 0 | 0.0 |
19/02/2019 |
2.85
|
222,420 | 2.84 | 2.87 | 2.82 | 0 | 0 | 0 |
18/02/2019 |
2.84
|
115,100 | 2.81 | 2.85 | 2.82 | 10,000 | 0 | 0.0 |
15/02/2019 |
2.81
|
251,240 | 2.85 | 2.85 | 2.77 | 10,000 | 0 | 0.0 |