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) |
0.28 | 4.12% | 40,090,700 | -541,400 | -3.6 |
6.52
7.23
7.07
|
2 tháng
(2024-07-22) |
0.69 | 10.82% | 77,074,200 | -278,400 | -2.3 |
5.86
7.23
7.07
|
3 tháng
(2024-06-21) |
-0.07 | -0.98% | 168,560,600 | -812,600 | -6.4 |
5.86
7.85
7.07
|
6 tháng
(2024-03-25) |
0.96 | 15.71% | 321,553,400 | -960,400 | -7.2 |
4.59
7.85
7.07
|
12 tháng
(2023-09-25) |
1.37 | 24.04% | 572,755,000 | 680,111 | 1.6 |
4.32
7.85
7.07
|
24 tháng
(2022-09-30) |
0.98 | 16.09% | 1,183,489,400 | 905,011 | 0.4 |
3.10
8.16
7.07
|
36 tháng
(2021-10-05) |
-2.22 | -23.87% | 1,325,241,300 | 659,111 | -4.3 |
3.10
18.50
7.07
|
60 tháng
(2019-10-16) |
5.30 | 299.06% | 1,782,030,490 | 229,391 | -10.0 |
1.50
18.50
7.07
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2019 |
1.80
|
370,680 | 1.81 | 1.81 | 1.78 | 0 | 0 | 0 |
13/02/2019 |
1.81
|
385,440 | 1.81 | 1.81 | 1.77 | 0 | 0 | 0 |
12/02/2019 |
1.81
|
218,340 | 1.82 | 1.83 | 1.78 | 0 | 0 | 0 |
11/02/2019 |
1.82
|
383,160 | 1.79 | 1.92 | 1.78 | 0 | 0 | 0 |
01/02/2019 |
1.79
|
125,590 | 1.79 | 1.81 | 1.77 | 0 | 0 | 0 |
31/01/2019 |
1.79
|
91,220 | 1.81 | 1.81 | 1.76 | 0 | 630 | -0.0 |
30/01/2019 |
1.81
|
277,710 | 1.79 | 1.81 | 1.75 | 0 | 0 | 0 |
29/01/2019 |
1.79
|
68,090 | 1.79 | 1.81 | 1.75 | 0 | 0 | 0 |
28/01/2019 |
1.79
|
277,510 | 1.79 | 1.80 | 1.71 | 47,150 | 0 | 0.1 |
25/01/2019 |
1.79
|
74,420 | 1.79 | 1.80 | 1.74 | 0 | 0 | 0 |
24/01/2019 |
1.79
|
150,380 | 1.78 | 1.81 | 1.78 | 0 | 0 | 0 |
23/01/2019 |
1.78
|
193,830 | 1.72 | 1.79 | 1.72 | 39,000 | 0 | 0.1 |
22/01/2019 |
1.72
|
55,530 | 1.80 | 1.80 | 1.72 | 0 | 0 | 0 |
21/01/2019 |
1.80
|
18,740 | 1.82 | 1.82 | 1.76 | 0 | 0 | 0 |
18/01/2019 |
1.82
|
115,990 | 1.83 | 1.83 | 1.79 | 0 | 0 | 0 |
17/01/2019 |
1.83
|
268,500 | 1.84 | 1.84 | 1.81 | 0 | 0 | 0 |
16/01/2019 |
1.84
|
101,620 | 1.83 | 1.84 | 1.81 | 0 | 0 | 0 |
15/01/2019 |
1.83
|
390,050 | 1.85 | 1.85 | 1.76 | 0 | 0 | 0 |
14/01/2019 |
1.85
|
147,730 | 1.87 | 1.87 | 1.82 | 0 | 0 | 0 |
11/01/2019 |
1.87
|
283,440 | 1.87 | 1.88 | 1.85 | 0 | 0 | 0 |
10/01/2019 |
1.87
|
90,880 | 1.88 | 1.88 | 1.85 | 0 | 0 | 0 |
09/01/2019 |
1.88
|
232,250 | 1.88 | 1.92 | 1.85 | 0 | 0 | 0 |
08/01/2019 |
1.88
|
147,070 | 1.87 | 1.91 | 1.84 | 0 | 0 | 0 |
07/01/2019 |
1.87
|
47,480 | 1.89 | 1.89 | 1.85 | 0 | 0 | 0 |
04/01/2019 |
1.89
|
66,040 | 1.89 | 1.89 | 1.82 | 0 | 0 | 0 |
03/01/2019 |
1.89
|
118,830 | 1.94 | 1.94 | 1.87 | 0 | 0 | 0 |
02/01/2019 |
1.94
|
93,150 | 1.95 | 1.95 | 1.90 | 0 | 0 | 0 |
28/12/2018 |
1.95
|
75,870 | 1.96 | 1.98 | 1.90 | 0 | 0 | 0 |
27/12/2018 |
1.96
|
76,230 | 1.93 | 1.99 | 1.90 | 0 | 0 | 0 |
26/12/2018 |
1.93
|
233,110 | 2.00 | 2.04 | 1.92 | 0 | 0 | 0 |
25/12/2018 |
2.00
|
331,780 | 2.02 | 2.02 | 1.88 | 0 | 0 | 0 |
24/12/2018 |
2.02
|
44,560 | 2.00 | 2.04 | 2.00 | 0 | 0 | 0 |
21/12/2018 |
2.00
|
78,010 | 2.04 | 2.04 | 1.96 | 0 | 0 | 0 |
20/12/2018 |
2.04
|
181,370 | 2.05 | 2.05 | 1.98 | 0 | 0 | 0 |
19/12/2018 |
2.05
|
271,160 | 2.05 | 2.05 | 1.98 | 0 | 0 | 0 |
18/12/2018 |
2.05
|
346,040 | 2.09 | 2.09 | 1.98 | 0 | 0 | 0 |
17/12/2018 |
2.09
|
219,840 | 2.10 | 2.10 | 2.05 | 0 | 0 | 0 |
14/12/2018 |
2.10
|
325,640 | 2.05 | 2.11 | 2.05 | 0 | 0 | 0 |
13/12/2018 |
2.05
|
131,850 | 2.07 | 2.07 | 2.05 | 0 | 0 | 0 |
12/12/2018 |
2.07
|
378,220 | 2.09 | 2.09 | 1.98 | 0 | 0 | 0 |
11/12/2018 |
2.09
|
310,500 | 2.12 | 2.12 | 2.06 | 17,500 | 17,500 | 0 |
10/12/2018 |
2.12
|
341,400 | 2.09 | 2.14 | 2.07 | 91,600 | 0 | 0.3 |
07/12/2018 |
2.09
|
127,650 | 2.13 | 2.13 | 2.09 | 0 | 0 | 0 |
06/12/2018 |
2.13
|
209,720 | 2.15 | 2.16 | 2.09 | 0 | 0 | 0 |
05/12/2018 |
2.15
|
163,790 | 2.19 | 2.19 | 2.11 | 0 | 0 | 0 |
04/12/2018 |
2.19
|
256,490 | 2.19 | 2.22 | 2.17 | 0 | 0 | 0 |
03/12/2018 |
2.19
|
233,240 | 2.19 | 2.19 | 2.16 | 4,000 | 0 | 0.0 |
30/11/2018 |
2.19
|
294,740 | 2.13 | 2.25 | 2.13 | 0 | 0 | 0 |
29/11/2018 |
2.13
|
43,940 | 2.19 | 2.19 | 2.13 | 0 | 0 | 0 |
28/11/2018 |
2.19
|
52,920 | 2.20 | 2.25 | 2.14 | 0 | 0 | 0 |
27/11/2018 |
2.20
|
299,030 | 2.19 | 2.25 | 2.16 | 0 | 0 | 0 |
26/11/2018 |
2.19
|
153,680 | 2.25 | 2.29 | 2.19 | 0 | 0 | 0 |
23/11/2018 |
2.25
|
242,380 | 2.25 | 2.28 | 2.16 | 0 | 0 | 0 |
22/11/2018 |
2.25
|
147,660 | 2.30 | 2.30 | 2.22 | 100 | 0 | 0.0 |
21/11/2018 |
2.30
|
145,920 | 2.35 | 2.35 | 2.26 | 0 | 0 | 0 |
20/11/2018 |
2.35
|
394,050 | 2.24 | 2.39 | 2.24 | 0 | 0 | 0 |
19/11/2018 |
2.24
|
663,370 | 2.09 | 2.24 | 2.06 | 0 | 0 | 0 |
16/11/2018 |
2.09
|
40,730 | 2.13 | 2.13 | 2.07 | 0 | 0 | 0 |
15/11/2018 |
2.13
|
146,600 | 2.15 | 2.15 | 2.09 | 0 | 0 | 0 |
14/11/2018 |
2.15
|
331,110 | 2.05 | 2.17 | 2.05 | 0 | 0 | 0 |
13/11/2018 |
2.05
|
212,450 | 2.12 | 2.12 | 2.05 | 0 | 0 | 0 |
12/11/2018 |
2.12
|
252,240 | 2.26 | 2.26 | 2.11 | 0 | 0 | 0 |
09/11/2018 |
2.26
|
152,530 | 2.29 | 2.29 | 2.26 | 0 | 0 | 0 |
08/11/2018 |
2.29
|
141,420 | 2.30 | 2.31 | 2.27 | 0 | 0 | 0 |
07/11/2018 |
2.30
|
53,360 | 2.29 | 2.31 | 2.28 | 0 | 0 | 0 |
06/11/2018 |
2.29
|
433,780 | 2.27 | 2.32 | 2.27 | 630 | 0 | 0.0 |
05/11/2018 |
2.27
|
154,560 | 2.27 | 2.31 | 2.27 | 0 | 0 | 0 |
02/11/2018 |
2.27
|
196,070 | 2.28 | 2.31 | 2.26 | 0 | 0 | 0 |
01/11/2018 |
2.28
|
277,770 | 2.27 | 2.33 | 2.26 | 0 | 0 | 0 |
31/10/2018 |
2.27
|
116,070 | 2.32 | 2.36 | 2.27 | 0 | 0 | 0 |
30/10/2018 |
2.32
|
171,350 | 2.34 | 2.35 | 2.28 | 0 | 0 | 0 |
29/10/2018 |
2.34
|
165,970 | 2.41 | 2.42 | 2.34 | 0 | 0 | 0 |
26/10/2018 |
2.41
|
37,080 | 2.41 | 2.50 | 2.37 | 0 | 0 | 0 |
25/10/2018 |
2.41
|
204,420 | 2.48 | 2.48 | 2.35 | 0 | 0 | 0 |
24/10/2018 |
2.48
|
118,880 | 2.52 | 2.53 | 2.44 | 0 | 0 | 0 |
23/10/2018 |
2.52
|
507,950 | 2.43 | 2.59 | 2.44 | 0 | 0 | 0 |
22/10/2018 |
2.43
|
322,210 | 2.39 | 2.46 | 2.35 | 0 | 0 | 0 |
19/10/2018 |
2.39
|
109,490 | 2.47 | 2.47 | 2.36 | 0 | 0 | 0 |
18/10/2018 |
2.47
|
125,350 | 2.47 | 2.48 | 2.45 | 0 | 0 | 0 |
17/10/2018 |
2.47
|
219,250 | 2.46 | 2.50 | 2.46 | 0 | 0 | 0 |
16/10/2018 |
2.46
|
190,380 | 2.47 | 2.48 | 2.44 | 0 | 0 | 0 |
15/10/2018 |
2.47
|
240,570 | 2.53 | 2.57 | 2.45 | 100 | 0 | 0.0 |
12/10/2018 |
2.53
|
279,600 | 2.57 | 2.57 | 2.46 | 100 | 0 | 0.0 |
11/10/2018 |
2.57
|
286,450 | 2.76 | 2.76 | 2.57 | 100 | 100 | -0.0 |
10/10/2018 |
2.76
|
141,440 | 2.76 | 2.79 | 2.74 | 6,500 | 0 | 0.0 |
09/10/2018 |
2.76
|
282,440 | 2.76 | 2.87 | 2.72 | 0 | 0 | 0 |
08/10/2018 |
2.76
|
109,180 | 2.76 | 2.76 | 2.74 | 0 | 0 | 0 |
05/10/2018 |
2.76
|
159,810 | 2.76 | 2.76 | 2.74 | 0 | 0 | 0 |
04/10/2018 |
2.76
|
172,170 | 2.76 | 2.77 | 2.75 | 0 | 0 | 0 |
03/10/2018 |
2.76
|
150,680 | 2.76 | 2.78 | 2.75 | 17,600 | 17,500 | 0.0 |
02/10/2018 |
2.76
|
212,260 | 2.76 | 2.79 | 2.75 | 0 | 0 | 0 |
01/10/2018 |
2.76
|
222,960 | 2.76 | 2.82 | 2.76 | 0 | 0 | 0 |
28/09/2018 |
2.76
|
259,960 | 2.78 | 2.80 | 2.76 | 0 | 0 | 0 |
27/09/2018 |
2.78
|
298,090 | 2.81 | 2.83 | 2.76 | 0 | 0 | 0 |
26/09/2018 |
2.81
|
100,070 | 2.80 | 2.84 | 2.80 | 0 | 0 | 0 |
25/09/2018 |
2.80
|
120,770 | 2.85 | 2.85 | 2.80 | 0 | 0 | 0 |
24/09/2018 |
2.85
|
81,800 | 2.85 | 2.86 | 2.81 | 0 | 0 | 0 |
21/09/2018 |
2.85
|
106,290 | 2.87 | 2.89 | 2.80 | 0 | 0 | 0 |
20/09/2018 |
2.87
|
130,070 | 2.86 | 2.89 | 2.85 | 0 | 0 | 0 |
19/09/2018 |
2.86
|
290,240 | 2.76 | 2.93 | 2.76 | 0 | 0 | 0 |