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) |
0.01 | 0.24% | 1,134,900 | -9,400 | -0.0 |
4.17
4.36
4.20
|
2 tháng
(2024-07-22) |
-0.33 | -7.28% | 3,181,100 | -5,700 | -0.0 |
3.90
4.53
4.20
|
3 tháng
(2024-06-24) |
-0.49 | -10.45% | 4,709,000 | 32,495 | 0.1 |
3.90
4.70
4.20
|
6 tháng
(2024-03-25) |
-0.61 | -12.68% | 11,466,100 | 47,819 | 0.2 |
3.90
4.91
4.20
|
12 tháng
(2023-09-26) |
-0.29 | -6.46% | 29,387,500 | 62,817 | 0.3 |
3.90
5.08
4.20
|
24 tháng
(2022-10-03) |
-1.79 | -29.84% | 93,226,900 | 130,219 | 0.4 |
3.54
5.99
4.20
|
36 tháng
(2021-10-06) |
-7.51 | -64.14% | 246,335,900 | 329,965 | 1.9 |
3.54
14.57
4.20
|
60 tháng
(2019-10-17) |
1.89 | 81.50% | 587,125,688 | -1,924,986 | -17.9 |
1.95
14.57
4.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/02/2019 |
2.05
|
61,590 | 2.04 | 2.05 | 2.03 | 10,000 | 1,540 | 0.0 |
15/02/2019 |
2.04
|
73,680 | 2.02 | 2.04 | 2.02 | 100 | 0 | 0.0 |
14/02/2019 |
2.02
|
24,400 | 1.99 | 2.02 | 1.99 | 0 | 0 | 0 |
13/02/2019 |
1.99
|
184,830 | 1.95 | 1.99 | 1.94 | 0 | 0 | 0 |
12/02/2019 |
1.95
|
30,950 | 1.91 | 1.95 | 1.91 | 0 | 0 | 0 |
11/02/2019 |
1.91
|
12,090 | 1.93 | 1.93 | 1.91 | 0 | 0 | 0 |
01/02/2019 |
1.93
|
25,570 | 1.93 | 1.93 | 1.89 | 10,290 | 0 | 0.0 |
31/01/2019 |
1.93
|
5,100 | 1.93 | 1.93 | 1.92 | 0 | 0 | 0 |
30/01/2019 |
1.93
|
59,780 | 1.92 | 1.93 | 1.86 | 0 | 0 | 0 |
29/01/2019 |
1.92
|
11,340 | 1.92 | 1.92 | 1.86 | 0 | 0 | 0 |
28/01/2019 |
1.92
|
12,090 | 1.89 | 1.92 | 1.85 | 0 | 0 | 0 |
25/01/2019 |
1.89
|
28,540 | 1.91 | 1.92 | 1.86 | 2,350 | 0 | 0.0 |
24/01/2019 |
1.91
|
49,080 | 1.92 | 1.92 | 1.86 | 0 | 0 | 0 |
23/01/2019 |
1.92
|
170 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |
22/01/2019 |
1.92
|
67,550 | 1.92 | 1.97 | 1.88 | 0 | 0 | 0 |
21/01/2019 |
1.92
|
29,600 | 1.92 | 1.98 | 1.89 | 0 | 0 | 0 |
18/01/2019 |
1.92
|
37,200 | 1.95 | 1.95 | 1.86 | 0 | 0 | 0 |
17/01/2019 |
1.95
|
6,140 | 1.97 | 1.97 | 1.89 | 0 | 0 | 0 |
16/01/2019 |
1.97
|
1,870 | 1.96 | 1.97 | 1.90 | 0 | 0 | 0 |
15/01/2019 |
1.96
|
11,620 | 1.98 | 1.98 | 1.89 | 0 | 0 | 0 |
14/01/2019 |
1.98
|
300 | 1.96 | 1.98 | 1.96 | 0 | 0 | 0 |
11/01/2019 |
1.96
|
35,870 | 1.98 | 1.98 | 1.92 | 0 | 8,860 | -0.0 |
10/01/2019 |
1.98
|
57,020 | 2.01 | 2.01 | 1.95 | 0 | 0 | 0 |
09/01/2019 |
2.01
|
520 | 1.95 | 2.01 | 1.95 | 0 | 0 | 0 |
08/01/2019 |
1.95
|
27,690 | 2.00 | 2.00 | 1.95 | 0 | 4,900 | -0.0 |
07/01/2019 |
2.00
|
6,540 | 2.01 | 2.01 | 1.96 | 1,000 | 0 | 0.0 |
04/01/2019 |
2.01
|
13,280 | 1.99 | 2.01 | 1.91 | 0 | 0 | 0 |
03/01/2019 |
1.99
|
22,990 | 2.01 | 2.01 | 1.95 | 0 | 0 | 0 |
02/01/2019 |
2.01
|
8,870 | 2.02 | 2.02 | 1.99 | 0 | 0 | 0 |
28/12/2018 |
2.02
|
16,450 | 2.02 | 2.02 | 2.01 | 0 | 0 | 0 |
27/12/2018 |
2.02
|
4,830 | 2.02 | 2.02 | 1.99 | 0 | 3,770 | -0.0 |
26/12/2018 |
2.02
|
1,360 | 1.98 | 2.02 | 2.02 | 0 | 0 | 0 |
25/12/2018 |
1.98
|
37,930 | 2.03 | 2.03 | 1.97 | 0 | 0 | 0 |
24/12/2018 |
2.03
|
3,700 | 1.99 | 2.03 | 2.01 | 0 | 0 | 0 |
21/12/2018 |
1.99
|
10,050 | 2.01 | 2.01 | 1.99 | 0 | 750 | -0.0 |
20/12/2018 |
2.01
|
5,970 | 2.04 | 2.04 | 2.01 | 0 | 0 | 0 |
19/12/2018 |
2.04
|
4,720 | 2.02 | 2.04 | 2.02 | 0 | 3,200 | -0.0 |
18/12/2018 |
2.02
|
27,320 | 2.02 | 2.05 | 2.01 | 0 | 0 | 0 |
17/12/2018 |
2.02
|
34,510 | 2.09 | 2.09 | 2.02 | 0 | 0 | 0 |
14/12/2018 |
2.09
|
0 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 |
13/12/2018 |
2.09
|
13,960 | 2.09 | 2.11 | 2.06 | 0 | 0 | 0 |
12/12/2018 |
2.09
|
0 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 |
11/12/2018 |
2.09
|
460 | 2.07 | 2.11 | 2.07 | 0 | 0 | 0 |
10/12/2018 |
2.07
|
6,290 | 2.12 | 2.12 | 2.06 | 290 | 0 | 0.0 |
07/12/2018 |
2.12
|
320 | 2.11 | 2.12 | 2.10 | 0 | 0 | 0 |
06/12/2018 |
2.11
|
7,110 | 2.11 | 2.11 | 2.04 | 0 | 750 | -0.0 |
05/12/2018 |
2.11
|
23,790 | 2.11 | 2.12 | 2.04 | 0 | 0 | 0 |
04/12/2018 |
2.11
|
104,040 | 2.04 | 2.11 | 2.04 | 0 | 3,000 | -0.0 |
03/12/2018 |
2.04
|
18,920 | 2.04 | 2.06 | 2.01 | 0 | 0 | 0 |
30/11/2018 |
2.04
|
2,150 | 2.05 | 2.05 | 2.01 | 140 | 0 | 0.0 |
29/11/2018 |
2.05
|
320 | 2.05 | 2.05 | 2.01 | 0 | 0 | 0 |
28/11/2018 |
2.05
|
18,520 | 2.01 | 2.05 | 2.01 | 2,540 | 1,200 | 0.0 |
27/11/2018 |
2.01
|
9,740 | 2.00 | 2.04 | 1.99 | 0 | 3,470 | -0.0 |
26/11/2018 |
2.00
|
7,980 | 2.00 | 2.01 | 2.00 | 1,030 | 2,400 | -0.0 |
23/11/2018 |
2.00
|
12,200 | 2.01 | 2.01 | 2.00 | 0 | 0 | 0 |
22/11/2018 |
2.01
|
16,080 | 2.01 | 2.02 | 2.01 | 0 | 0 | 0 |
21/11/2018 |
2.01
|
5,720 | 2.03 | 2.04 | 2.01 | 0 | 0 | 0 |
20/11/2018 |
2.03
|
3,880 | 2.01 | 2.03 | 2.00 | 0 | 0 | 0 |
19/11/2018 |
2.01
|
11,500 | 2.00 | 2.02 | 1.99 | 0 | 40 | -0.0 |
16/11/2018 |
2.00
|
8,930 | 1.99 | 2.01 | 1.99 | 0 | 0 | 0 |
15/11/2018 |
1.99
|
9,820 | 2.00 | 2.01 | 1.99 | 0 | 0 | 0 |
14/11/2018 |
2.00
|
13,340 | 2.00 | 2.01 | 2.00 | 0 | 0 | 0 |
13/11/2018 |
2.00
|
22,400 | 2.01 | 2.01 | 2.00 | 0 | 0 | 0 |
12/11/2018 |
2.01
|
8,060 | 2.02 | 2.02 | 2.00 | 0 | 0 | 0 |
09/11/2018 |
2.02
|
15,540 | 2.01 | 2.02 | 1.99 | 0 | 80 | -0.0 |
08/11/2018 |
2.01
|
33,010 | 2.02 | 2.02 | 1.99 | 0 | 0 | 0 |
07/11/2018 |
2.02
|
32,690 | 2.05 | 2.05 | 1.98 | 0 | 0 | 0 |
06/11/2018 |
2.05
|
6,860 | 2.01 | 2.05 | 1.99 | 0 | 0 | 0 |
05/11/2018 |
2.01
|
36,480 | 2.04 | 2.04 | 2.01 | 0 | 0 | 0 |
02/11/2018 |
2.04
|
64,130 | 2.04 | 2.05 | 1.98 | 0 | 0 | 0 |
01/11/2018 |
2.04
|
10,900 | 2.06 | 2.06 | 2.01 | 0 | 0 | 0 |
31/10/2018 |
2.06
|
5,250 | 2.06 | 2.06 | 2.05 | 0 | 0 | 0 |
30/10/2018 |
2.06
|
71,880 | 2.06 | 2.07 | 2.01 | 950 | 440 | 0.0 |
29/10/2018 |
2.06
|
11,010 | 2.06 | 2.09 | 2.06 | 0 | 0 | 0 |
26/10/2018 |
2.06
|
10,550 | 2.07 | 2.09 | 2.05 | 0 | 0 | 0 |
25/10/2018 |
2.07
|
20,250 | 2.11 | 2.11 | 2.02 | 0 | 0 | 0 |
24/10/2018 |
2.11
|
31,650 | 2.12 | 2.14 | 2.06 | 0 | 0 | 0 |
23/10/2018 |
2.12
|
29,190 | 2.12 | 2.15 | 2.06 | 0 | 0 | 0 |
22/10/2018 |
2.12
|
39,670 | 2.19 | 2.19 | 2.11 | 0 | 0 | 0 |
19/10/2018 |
2.19
|
2,200 | 2.21 | 2.21 | 2.14 | 0 | 100 | -0.0 |
18/10/2018 |
2.21
|
380 | 2.17 | 2.21 | 2.15 | 0 | 0 | 0 |
17/10/2018 |
2.17
|
44,180 | 2.17 | 2.20 | 2.17 | 0 | 0 | 0 |
16/10/2018 |
2.17
|
29,790 | 2.15 | 2.17 | 2.15 | 0 | 0 | 0 |
15/10/2018 |
2.15
|
96,250 | 2.12 | 2.17 | 2.08 | 0 | 0 | 0 |
12/10/2018 |
2.12
|
17,890 | 2.12 | 2.12 | 2.08 | 0 | 0 | 0 |
11/10/2018 |
2.12
|
50,000 | 2.18 | 2.18 | 2.10 | 0 | 12,410 | -0.0 |
10/10/2018 |
2.18
|
2,620 | 2.18 | 2.19 | 2.14 | 1,000 | 0 | 0.0 |
09/10/2018 |
2.18
|
18,690 | 2.13 | 2.18 | 2.14 | 0 | 0 | 0 |
08/10/2018 |
2.13
|
276,740 | 2.21 | 2.24 | 2.06 | 0 | 3,690 | -0.0 |
05/10/2018 |
2.21
|
25,720 | 2.17 | 2.21 | 2.17 | 0 | 1,000 | -0.0 |
04/10/2018 |
2.17
|
42,670 | 2.21 | 2.21 | 2.17 | 0 | 0 | 0 |
03/10/2018 |
2.21
|
11,680 | 2.21 | 2.21 | 2.18 | 0 | 0 | 0 |
02/10/2018 |
2.21
|
29,390 | 2.24 | 2.24 | 2.18 | 1,000 | 11,000 | -0.0 |
01/10/2018 |
2.24
|
42,900 | 2.18 | 2.24 | 2.15 | 0 | 0 | 0 |
28/09/2018 |
2.18
|
38,250 | 2.18 | 2.20 | 2.14 | 0 | 10,000 | -0.0 |
27/09/2018 |
2.18
|
34,220 | 2.17 | 2.18 | 2.14 | 0 | 28,290 | -0.1 |
26/09/2018 |
2.17
|
14,640 | 2.17 | 2.18 | 2.15 | 0 | 6,310 | -0.0 |
25/09/2018 |
2.17
|
25,650 | 2.14 | 2.18 | 2.14 | 0 | 0 | 0 |
24/09/2018 |
2.14
|
20,630 | 2.18 | 2.21 | 2.12 | 0 | 7,310 | -0.0 |
21/09/2018 |
2.18
|
21,880 | 2.21 | 2.21 | 2.13 | 0 | 1,790 | -0.0 |