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) |
-0.12 | -2.76% | 1,435,000 | -9,700 | -0.0 |
4.16
4.42
4.22
|
2 tháng
(2024-07-22) |
-0.54 | -11.34% | 5,030,300 | -26,200 | -0.1 |
3.97
4.76
4.22
|
3 tháng
(2024-06-24) |
-0.69 | -14.05% | 7,266,900 | -140,700 | -0.7 |
3.97
5.02
4.22
|
6 tháng
(2024-03-25) |
-1.61 | -27.62% | 39,255,400 | 214,330 | 1.1 |
3.97
6.18
4.22
|
12 tháng
(2023-09-26) |
-1.23 | -22.57% | 97,817,800 | 437,430 | 2.1 |
3.89
6.18
4.22
|
24 tháng
(2022-10-03) |
-1.92 | -31.27% | 215,766,800 | 795,030 | 4.4 |
2.74
6.71
4.22
|
36 tháng
(2021-10-06) |
-5.39 | -56.09% | 310,336,200 | 640,830 | 2.2 |
2.74
20.20
4.22
|
60 tháng
(2019-10-17) |
2.51 | 146.78% | 434,229,620 | 752,360 | 3.0 |
1.31
20.20
4.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
2.05
|
33,840 | 2.04 | 2.05 | 2 | 0 | 0 | 0 |
14/02/2019 |
2.04
|
58,680 | 2.05 | 2.09 | 1.91 | 0 | 0 | 0 |
13/02/2019 |
2.05
|
27,370 | 2.12 | 2.15 | 2.05 | 0 | 0 | 0 |
12/02/2019 |
2.12
|
50,460 | 2.19 | 2.25 | 2.08 | 0 | 0 | 0 |
11/02/2019 |
2.19
|
38,400 | 2.26 | 2.26 | 2.11 | 0 | 0 | 0 |
01/02/2019 |
2.26
|
11,280 | 2.26 | 2.26 | 2.11 | 0 | 0 | 0 |
31/01/2019 |
2.26
|
121,850 | 2.43 | 2.43 | 2.26 | 0 | 0 | 0 |
30/01/2019 |
2.43
|
72,690 | 2.43 | 2.44 | 2.40 | 0 | 0 | 0 |
29/01/2019 |
2.43
|
35,670 | 2.43 | 2.46 | 2.26 | 0 | 0 | 0 |
28/01/2019 |
2.43
|
35,890 | 2.48 | 2.48 | 2.31 | 0 | 0 | 0 |
25/01/2019 |
2.48
|
5,210 | 2.50 | 2.50 | 2.38 | 0 | 0 | 0 |
24/01/2019 |
2.50
|
1,760 | 2.41 | 2.50 | 2.50 | 0 | 0 | 0 |
23/01/2019 |
2.41
|
60,850 | 2.59 | 2.59 | 2.41 | 0 | 0 | 0 |
22/01/2019 |
2.59
|
22,410 | 2.59 | 2.61 | 2.52 | 0 | 0 | 0 |
21/01/2019 |
2.59
|
63,450 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 |
18/01/2019 |
2.59
|
50,250 | 2.61 | 2.61 | 2.49 | 0 | 0 | 0 |
17/01/2019 |
2.61
|
17,460 | 2.61 | 2.61 | 2.45 | 0 | 0 | 0 |
16/01/2019 |
2.61
|
31,120 | 2.51 | 2.66 | 2.51 | 0 | 0 | 0 |
15/01/2019 |
2.51
|
37,020 | 2.64 | 2.65 | 2.51 | 0 | 0 | 0 |
14/01/2019 |
2.64
|
44,670 | 2.64 | 2.74 | 2.60 | 0 | 0 | 0 |
11/01/2019 |
2.64
|
65,030 | 2.64 | 2.64 | 2.60 | 0 | 0 | 0 |
10/01/2019 |
2.64
|
96,720 | 2.65 | 2.69 | 2.62 | 0 | 0 | 0 |
09/01/2019 |
2.65
|
2,290 | 2.65 | 2.66 | 2.60 | 0 | 0 | 0 |
08/01/2019 |
2.65
|
23,360 | 2.62 | 2.68 | 2.62 | 0 | 0 | 0 |
07/01/2019 |
2.62
|
3,710 | 2.63 | 2.63 | 2.51 | 0 | 0 | 0 |
04/01/2019 |
2.63
|
40,890 | 2.65 | 2.65 | 2.57 | 0 | 0 | 0 |
03/01/2019 |
2.65
|
42,160 | 2.68 | 2.68 | 2.52 | 0 | 0 | 0 |
02/01/2019 |
2.68
|
35,500 | 2.51 | 2.68 | 2.51 | 0 | 0 | 0 |
28/12/2018 |
2.51
|
37,230 | 2.69 | 2.69 | 2.51 | 0 | 0 | 0 |
27/12/2018 |
2.69
|
36,920 | 2.67 | 2.75 | 2.60 | 0 | 0 | 0 |
26/12/2018 |
2.67
|
17,640 | 2.71 | 2.71 | 2.57 | 0 | 0 | 0 |
25/12/2018 |
2.71
|
41,410 | 2.82 | 2.82 | 2.63 | 0 | 0 | 0 |
24/12/2018 |
2.82
|
10,380 | 2.82 | 2.86 | 2.63 | 0 | 0 | 0 |
21/12/2018 |
2.82
|
7,730 | 2.80 | 2.84 | 2.65 | 0 | 0 | 0 |
20/12/2018 |
2.80
|
9,060 | 2.70 | 2.86 | 2.62 | 0 | 0 | 0 |
19/12/2018 |
2.70
|
27,410 | 2.68 | 2.76 | 2.61 | 0 | 0 | 0 |
18/12/2018 |
2.68
|
41,070 | 2.80 | 2.84 | 2.61 | 0 | 0 | 0 |
17/12/2018 |
2.80
|
10,230 | 2.87 | 2.87 | 2.80 | 0 | 0 | 0 |
14/12/2018 |
2.87
|
91,810 | 2.88 | 2.94 | 2.80 | 0 | 0 | 0 |
13/12/2018 |
2.88
|
108,080 | 2.80 | 2.99 | 2.85 | 0 | 0 | 0 |
12/12/2018 |
2.80
|
253,970 | 2.86 | 2.86 | 2.80 | 0 | 0 | 0 |
11/12/2018 |
2.86
|
134,980 | 2.90 | 2.91 | 2.81 | 0 | 0 | 0 |
10/12/2018 |
2.90
|
42,790 | 2.95 | 2.95 | 2.80 | 0 | 0 | 0 |
07/12/2018 |
2.95
|
105,990 | 2.99 | 3.02 | 2.87 | 0 | 0 | 0 |
06/12/2018 |
2.99
|
59,760 | 2.88 | 3.01 | 2.88 | 0 | 0 | 0 |
05/12/2018 |
2.88
|
61,870 | 3.03 | 3.03 | 2.86 | 0 | 0 | 0 |
04/12/2018 |
3.03
|
178,880 | 2.91 | 3.09 | 2.96 | 0 | 0 | 0 |
03/12/2018 |
2.91
|
202,880 | 2.85 | 3.03 | 2.86 | 0 | 0 | 0 |
30/11/2018 |
2.85
|
78,800 | 2.67 | 2.85 | 2.66 | 0 | 0 | 0 |
29/11/2018 |
2.67
|
28,420 | 2.80 | 2.80 | 2.67 | 0 | 0 | 0 |
28/11/2018 |
2.80
|
71,520 | 2.84 | 2.84 | 2.66 | 0 | 0 | 0 |
27/11/2018 |
2.84
|
32,890 | 2.82 | 2.89 | 2.78 | 0 | 0 | 0 |
26/11/2018 |
2.82
|
42,670 | 2.97 | 2.97 | 2.82 | 0 | 0 | 0 |
23/11/2018 |
2.97
|
128,660 | 2.92 | 2.97 | 2.81 | 0 | 0 | 0 |
22/11/2018 |
2.92
|
94,050 | 3.03 | 3.19 | 2.83 | 0 | 0 | 0 |
21/11/2018 |
3.03
|
568,980 | 2.84 | 3.03 | 2.90 | 0 | 0 | 0 |
20/11/2018 |
2.84
|
349,100 | 2.66 | 2.84 | 2.66 | 0 | 0 | 0 |
19/11/2018 |
2.66
|
225,250 | 2.49 | 2.66 | 2.50 | 0 | 0 | 0 |
16/11/2018 |
2.49
|
158,470 | 2.33 | 2.49 | 2.38 | 0 | 0 | 0 |
15/11/2018 |
2.33
|
196,650 | 2.46 | 2.63 | 2.33 | 0 | 0 | 0 |
14/11/2018 |
2.46
|
50,010 | 2.30 | 2.46 | 2.38 | 0 | 0 | 0 |
13/11/2018 |
2.30
|
229,070 | 2.47 | 2.47 | 2.30 | 0 | 150 | -0.0 |
12/11/2018 |
2.47
|
139,990 | 2.53 | 2.53 | 2.36 | 0 | 0 | 0 |
09/11/2018 |
2.53
|
234,420 | 2.72 | 2.76 | 2.53 | 0 | 49,000 | -0.1 |
08/11/2018 |
2.72
|
39,510 | 2.61 | 2.78 | 2.61 | 0 | 0 | 0 |
07/11/2018 |
2.61
|
259,360 | 2.80 | 2.80 | 2.61 | 0 | 0 | 0 |
06/11/2018 |
2.80
|
214,080 | 2.82 | 2.90 | 2.78 | 0 | 0 | 0 |
05/11/2018 |
2.82
|
111,870 | 2.90 | 3.07 | 2.82 | 0 | 0 | 0 |
02/11/2018 |
2.90
|
282,550 | 2.98 | 2.98 | 2.79 | 0 | 0 | 0 |
01/11/2018 |
2.98
|
156,580 | 3.15 | 3.22 | 2.93 | 0 | 2,790 | -0.0 |
31/10/2018 |
3.15
|
82,230 | 3.15 | 3.23 | 3.06 | 0 | 0 | 0 |
30/10/2018 |
3.15
|
441,600 | 3.06 | 3.27 | 3.06 | 0 | 0 | 0 |
29/10/2018 |
3.06
|
136,620 | 3.03 | 3.19 | 3.03 | 0 | 0 | 0 |
26/10/2018 |
3.03
|
156,840 | 3.10 | 3.19 | 3.01 | 0 | 0 | 0 |
25/10/2018 |
3.10
|
349,180 | 3.12 | 3.14 | 2.96 | 0 | 0 | 0 |
24/10/2018 |
3.12
|
217,410 | 2.95 | 3.12 | 2.81 | 0 | 0 | 0 |
23/10/2018 |
2.95
|
948,720 | 2.85 | 3.04 | 2.85 | 0 | 0 | 0 |
22/10/2018 |
2.85
|
665,350 | 2.67 | 2.85 | 2.85 | 0 | 0 | 0 |
19/10/2018 |
2.67
|
127,130 | 2.67 | 2.84 | 2.60 | 0 | 0 | 0 |
18/10/2018 |
2.67
|
989,120 | 2.81 | 2.97 | 2.63 | 0 | 0 | 0 |
17/10/2018 |
2.81
|
785,480 | 2.63 | 2.81 | 2.63 | 0 | 0 | 0 |
16/10/2018 |
2.63
|
154,480 | 2.46 | 2.63 | 2.46 | 0 | 0 | 0 |
15/10/2018 |
2.46
|
248,110 | 2.30 | 2.46 | 2.30 | 0 | 0 | 0 |
12/10/2018 |
2.30
|
343,140 | 2.41 | 2.41 | 2.25 | 0 | 0 | 0 |
11/10/2018 |
2.41
|
635,540 | 2.59 | 2.59 | 2.41 | 0 | 100 | -0.0 |
10/10/2018 |
2.59
|
547,940 | 2.78 | 2.78 | 2.59 | 0 | 0 | 0 |
09/10/2018 |
2.78
|
383,570 | 2.78 | 2.90 | 2.59 | 0 | 0 | 0 |
08/10/2018 |
2.78
|
1,166,510 | 2.60 | 2.78 | 2.74 | 0 | 1,510 | -0.0 |
05/10/2018 |
2.60
|
582,100 | 2.43 | 2.60 | 2.42 | 49,000 | 51,090 | -0.0 |
04/10/2018 |
2.43
|
481,530 | 2.28 | 2.43 | 2.41 | 0 | 0 | 0 |
03/10/2018 |
2.28
|
162,470 | 2.14 | 2.28 | 2.01 | 0 | 0 | 0 |
02/10/2018 |
2.14
|
331,910 | 2.30 | 2.30 | 2.14 | 0 | 0 | 0 |
01/10/2018 |
2.30
|
171,350 | 2.43 | 2.50 | 2.30 | 0 | 0 | 0 |
28/09/2018 |
2.43
|
297,780 | 2.41 | 2.52 | 2.26 | 0 | 0 | 0 |
27/09/2018 |
2.41
|
1,548,020 | 2.26 | 2.41 | 2.21 | 29,260 | 0 | 0.1 |
26/09/2018 |
2.26
|
66,730 | 2.12 | 2.26 | 2.26 | 0 | 0 | 0 |
25/09/2018 |
2.12
|
50,570 | 1.99 | 2.12 | 2.12 | 0 | 0 | 0 |
24/09/2018 |
1.99
|
93,990 | 1.86 | 1.99 | 1.99 | 0 | 0 | 0 |
21/09/2018 |
1.86
|
273,470 | 1.94 | 2.07 | 1.85 | 0 | 0 | 0 |
20/09/2018 |
1.94
|
320,410 | 1.82 | 1.94 | 1.94 | 21,820 | 0 | 0.0 |