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) |
0.10 | 2.31% | 10,521,500 | -15,000 | -0.1 |
4.17
4.46
4.43
|
2 tháng
(2024-07-22) |
0.02 | 0.45% | 20,547,300 | -15,008 | -0.1 |
4.14
4.46
4.43
|
3 tháng
(2024-06-24) |
-0.03 | -0.67% | 29,825,700 | -25,808 | -0.1 |
4.14
4.56
4.43
|
6 tháng
(2024-03-25) |
-0.46 | -9.41% | 99,027,600 | -25,808 | -0.1 |
4.14
5
4.43
|
12 tháng
(2023-09-26) |
-0.66 | -12.97% | 327,079,700 | -25,808 | -0.1 |
3.86
5.14
4.43
|
24 tháng
(2022-10-03) |
-0.82 | -15.62% | 1,032,749,300 | -33,706 | -0.9 |
3.04
6.83
4.43
|
36 tháng
(2021-10-06) |
-6.71 | -60.22% | 2,209,412,200 | -103,806 | -1.9 |
3.04
15.80
4.43
|
60 tháng
(2019-10-17) |
0.71 | 18.94% | 3,993,556,760 | -6,011,376 | -62.6 |
3.04
20.10
4.43
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
2.54
|
280,940 | 2.53 | 2.56 | 2.48 | 10,000 | 0 | 0.0 |
14/02/2019 |
2.53
|
122,950 | 2.49 | 2.55 | 2.46 | 310 | 0 | 0.0 |
13/02/2019 |
2.49
|
55,630 | 2.48 | 2.51 | 2.47 | 0 | 0 | 0 |
12/02/2019 |
2.48
|
355,540 | 2.42 | 2.51 | 2.38 | 0 | 1,000 | -0.0 |
11/02/2019 |
2.42
|
195,720 | 2.42 | 2.46 | 2.38 | 5,000 | 0 | 0.0 |
01/02/2019 |
2.42
|
99,330 | 2.40 | 2.42 | 2.38 | 0 | 0 | 0 |
31/01/2019 |
2.40
|
73,770 | 2.44 | 2.44 | 2.40 | 0 | 0 | 0 |
30/01/2019 |
2.44
|
105,330 | 2.48 | 2.50 | 2.44 | 0 | 0 | 0 |
29/01/2019 |
2.48
|
403,300 | 2.40 | 2.48 | 2.36 | 400 | 0 | 0.0 |
28/01/2019 |
2.40
|
62,300 | 2.37 | 2.40 | 2.32 | 0 | 0 | 0 |
25/01/2019 |
2.37
|
35,740 | 2.40 | 2.40 | 2.37 | 0 | 0 | 0 |
24/01/2019 |
2.40
|
96,980 | 2.41 | 2.41 | 2.37 | 0 | 0 | 0 |
23/01/2019 |
2.41
|
286,100 | 2.30 | 2.41 | 2.28 | 0 | 200 | -0.0 |
22/01/2019 |
2.30
|
72,940 | 2.31 | 2.37 | 2.30 | 20,010 | 7,600 | 0.0 |
21/01/2019 |
2.31
|
231,290 | 2.40 | 2.41 | 2.31 | 0 | 65,200 | -0.2 |
18/01/2019 |
2.40
|
64,670 | 2.41 | 2.43 | 2.38 | 0 | 100 | -0.0 |
17/01/2019 |
2.41
|
66,270 | 2.42 | 2.42 | 2.38 | 4,000 | 4,000 | 0 |
16/01/2019 |
2.42
|
149,480 | 2.45 | 2.45 | 2.41 | 0 | 0 | 0 |
15/01/2019 |
2.45
|
83,170 | 2.45 | 2.47 | 2.41 | 3,000 | 0 | 0.0 |
14/01/2019 |
2.45
|
194,510 | 2.41 | 2.45 | 2.34 | 8,510 | 0 | 0.0 |
11/01/2019 |
2.41
|
71,500 | 2.42 | 2.43 | 2.36 | 3,700 | 0 | 0.0 |
10/01/2019 |
2.42
|
93,330 | 2.41 | 2.43 | 2.39 | 0 | 0 | 0 |
09/01/2019 |
2.41
|
200,960 | 2.41 | 2.46 | 2.34 | 0 | 0 | 0 |
08/01/2019 |
2.41
|
354,090 | 2.26 | 2.41 | 2.28 | 100 | 1,000 | -0.0 |
07/01/2019 |
2.26
|
130,670 | 2.22 | 2.26 | 2.22 | 0 | 50,000 | -0.1 |
04/01/2019 |
2.22
|
187,890 | 2.22 | 2.22 | 2.13 | 1,010 | 0 | 0.0 |
03/01/2019 |
2.22
|
139,970 | 2.32 | 2.37 | 2.22 | 2,500 | 0 | 0.0 |
02/01/2019 |
2.32
|
142,230 | 2.37 | 2.39 | 2.32 | 0 | 0 | 0 |
28/12/2018 |
2.37
|
180,070 | 2.36 | 2.37 | 2.31 | 0 | 0 | 0 |
27/12/2018 |
2.36
|
86,360 | 2.33 | 2.42 | 2.31 | 1,000 | 0 | 0.0 |
26/12/2018 |
2.33
|
131,990 | 2.34 | 2.37 | 2.27 | 2,000 | 0 | 0.0 |
25/12/2018 |
2.34
|
415,130 | 2.48 | 2.48 | 2.32 | 2,000 | 0 | 0.0 |
24/12/2018 |
2.48
|
91,820 | 2.48 | 2.50 | 2.48 | 0 | 0 | 0 |
21/12/2018 |
2.48
|
168,450 | 2.50 | 2.50 | 2.43 | 2,000 | 0 | 0.0 |
20/12/2018 |
2.50
|
107,870 | 2.55 | 2.57 | 2.50 | 0 | 0 | 0 |
19/12/2018 |
2.55
|
196,390 | 2.60 | 2.61 | 2.55 | 1,000 | 0 | 0.0 |
18/12/2018 |
2.60
|
260,710 | 2.63 | 2.63 | 2.56 | 510 | 0 | 0.0 |
17/12/2018 |
2.63
|
192,440 | 2.68 | 2.68 | 2.62 | 21,040 | 50 | 0.1 |
14/12/2018 |
2.68
|
143,810 | 2.68 | 2.69 | 2.66 | 23,000 | 0 | 0.1 |
13/12/2018 |
2.68
|
397,380 | 2.68 | 2.69 | 2.67 | 11,100 | 0 | 0.0 |
12/12/2018 |
2.68
|
333,390 | 2.69 | 2.74 | 2.65 | 36,400 | 30 | 0.1 |
11/12/2018 |
2.69
|
84,620 | 2.68 | 2.73 | 2.68 | 1,010 | 0 | 0.0 |
10/12/2018 |
2.68
|
95,120 | 2.71 | 2.72 | 2.68 | 20,020 | 0 | 0.1 |
07/12/2018 |
2.71
|
142,690 | 2.67 | 2.74 | 2.68 | 0 | 0 | 0 |
06/12/2018 |
2.67
|
128,570 | 2.72 | 2.73 | 2.67 | 8,000 | 20 | 0.0 |
05/12/2018 |
2.72
|
252,630 | 2.75 | 2.75 | 2.66 | 11,000 | 0 | 0.0 |
04/12/2018 |
2.75
|
326,910 | 2.74 | 2.84 | 2.74 | 0 | 0 | 0 |
03/12/2018 |
2.74
|
690,650 | 2.57 | 2.74 | 2.61 | 45,680 | 0 | 0.1 |
30/11/2018 |
2.57
|
305,390 | 2.74 | 2.76 | 2.57 | 170 | 0 | 0.0 |
29/11/2018 |
2.74
|
187,890 | 2.76 | 2.77 | 2.74 | 17,030 | 0 | 0.1 |
28/11/2018 |
2.76
|
380,140 | 2.78 | 2.82 | 2.75 | 13,510 | 0 | 0.0 |
27/11/2018 |
2.78
|
519,220 | 2.86 | 2.87 | 2.68 | 1,000 | 0 | 0.0 |
26/11/2018 |
2.86
|
189,480 | 2.90 | 2.91 | 2.86 | 100 | 0 | 0.0 |
23/11/2018 |
2.90
|
202,970 | 2.93 | 2.95 | 2.90 | 0 | 0 | 0 |
22/11/2018 |
2.93
|
257,240 | 2.91 | 2.94 | 2.90 | 19,600 | 0 | 0.1 |
21/11/2018 |
2.91
|
271,200 | 2.91 | 2.93 | 2.87 | 0 | 0 | 0 |
20/11/2018 |
2.91
|
826,750 | 2.98 | 2.98 | 2.86 | 0 | 0 | 0 |
19/11/2018 |
2.98
|
305,950 | 3.00 | 3.06 | 2.97 | 0 | 0 | 0 |
16/11/2018 |
3.00
|
173,790 | 3.04 | 3.07 | 3.00 | 0 | 0 | 0 |
15/11/2018 |
3.04
|
289,920 | 3.08 | 3.10 | 2.99 | 0 | 0 | 0 |
14/11/2018 |
3.08
|
212,690 | 3.08 | 3.12 | 3.07 | 1,000 | 0 | 0.0 |
13/11/2018 |
3.08
|
317,020 | 3.22 | 3.22 | 3.06 | 0 | 0 | 0 |
12/11/2018 |
3.22
|
268,610 | 3.23 | 3.23 | 3.12 | 0 | 0 | 0 |
09/11/2018 |
3.23
|
233,650 | 3.37 | 3.37 | 3.23 | 0 | 0 | 0 |
08/11/2018 |
3.37
|
2,015,230 | 3.23 | 3.45 | 3.04 | 900 | 0 | 0.0 |
07/11/2018 |
3.23
|
1,478,960 | 3.39 | 3.39 | 3.16 | 30,000 | 0 | 0.1 |
06/11/2018 |
3.39
|
591,480 | 3.45 | 3.51 | 3.39 | 12,100 | 0 | 0.0 |
05/11/2018 |
3.45
|
3,158,410 | 3.23 | 3.45 | 3.24 | 150,000 | 0 | 0.6 |
02/11/2018 |
3.23
|
2,750,930 | 3.02 | 3.23 | 2.89 | 54,000 | 0 | 0.2 |
01/11/2018 |
3.02
|
249,940 | 3.08 | 3.12 | 3.02 | 0 | 0 | 0 |
31/10/2018 |
3.08
|
498,780 | 3.08 | 3.14 | 3.05 | 0 | 0 | 0 |
30/10/2018 |
3.08
|
254,470 | 3.09 | 3.11 | 3.07 | 10,000 | 10,890 | -0.0 |
29/10/2018 |
3.09
|
125,560 | 3.16 | 3.19 | 3.06 | 100 | 0 | 0.0 |
26/10/2018 |
3.16
|
221,670 | 3.16 | 3.23 | 3.14 | 0 | 0 | 0 |
25/10/2018 |
3.16
|
409,270 | 3.26 | 3.26 | 3.12 | 410 | 8,000 | -0.0 |
24/10/2018 |
3.26
|
302,500 | 3.28 | 3.39 | 3.23 | 0 | 0 | 0 |
23/10/2018 |
3.28
|
390,790 | 3.42 | 3.46 | 3.23 | 30,130 | 0 | 0.1 |
22/10/2018 |
3.42
|
318,410 | 3.46 | 3.50 | 3.41 | 30,400 | 0 | 0.1 |
19/10/2018 |
3.46
|
283,970 | 3.54 | 3.54 | 3.42 | 0 | 0 | 0 |
18/10/2018 |
3.54
|
145,700 | 3.60 | 3.60 | 3.53 | 10,000 | 0 | 0.0 |
17/10/2018 |
3.60
|
257,140 | 3.60 | 3.62 | 3.56 | 55,760 | 0 | 0.2 |
16/10/2018 |
3.60
|
152,610 | 3.57 | 3.61 | 3.53 | 0 | 0 | 0 |
15/10/2018 |
3.57
|
294,370 | 3.57 | 3.62 | 3.53 | 0 | 0 | 0 |
12/10/2018 |
3.57
|
713,020 | 3.47 | 3.65 | 3.28 | 339,650 | 0 | 1.3 |
11/10/2018 |
3.47
|
906,180 | 3.72 | 3.72 | 3.47 | 3,000 | 40,190 | -0.1 |
10/10/2018 |
3.72
|
246,480 | 3.72 | 3.75 | 3.71 | 0 | 0 | 0 |
09/10/2018 |
3.72
|
339,930 | 3.75 | 3.78 | 3.72 | 3,000 | 0 | 0.0 |
08/10/2018 |
3.75
|
153,640 | 3.78 | 3.79 | 3.75 | 0 | 0 | 0 |
05/10/2018 |
3.78
|
244,860 | 3.80 | 3.82 | 3.75 | 0 | 0 | 0 |
04/10/2018 |
3.80
|
369,790 | 3.79 | 3.82 | 3.78 | 0 | 0 | 0 |
03/10/2018 |
3.79
|
433,090 | 3.79 | 3.84 | 3.78 | 0 | 0 | 0 |
02/10/2018 |
3.79
|
373,960 | 3.83 | 3.84 | 3.79 | 0 | 0 | 0 |
01/10/2018 |
3.83
|
404,700 | 3.84 | 3.88 | 3.81 | 0 | 0 | 0 |
28/09/2018 |
3.84
|
467,340 | 3.93 | 3.96 | 3.70 | 3,000 | 0 | 0.0 |
27/09/2018 |
3.93
|
345,960 | 3.96 | 3.99 | 3.91 | 0 | 0 | 0 |
26/09/2018 |
3.96
|
740,490 | 3.90 | 4.04 | 3.92 | 0 | 0 | 0 |
25/09/2018 |
3.90
|
1,000,500 | 3.83 | 3.94 | 3.83 | 0 | 0 | 0 |
24/09/2018 |
3.83
|
511,330 | 3.84 | 3.86 | 3.79 | 0 | 0 | 0 |
21/09/2018 |
3.84
|
396,860 | 3.86 | 3.87 | 3.79 | 0 | 0 | 0 |
20/09/2018 |
3.86
|
444,090 | 3.86 | 3.88 | 3.82 | 0 | 0 | 0 |