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 | 0% | 187,000 | 0 | 0 |
1.40
1.50
1.40
|
2 tháng
(2024-07-22) |
-0.10 | -6.67% | 556,900 | 0 | 0 |
1.40
1.60
1.40
|
3 tháng
(2024-06-21) |
0 | 0% | 1,764,700 | 0 | 0 |
1.40
1.60
1.40
|
6 tháng
(2024-03-29) |
0.10 | 7.69% | 4,096,900 | 0 | 0 |
1.30
1.60
1.40
|
12 tháng
(2023-09-29) |
0.10 | 7.69% | 7,810,900 | 6,740 | 0.0 |
1
1.60
1.40
|
24 tháng
(2022-09-30) |
-1.70 | -54.84% | 29,375,015 | 5,740 | 0.2 |
0.80
3.20
1.40
|
36 tháng
(2021-10-05) |
-2.20 | -61.11% | 226,732,186 | 37,030 | 0.2 |
0.80
9.70
1.40
|
60 tháng
(2019-10-16) |
0.50 | 55.56% | 354,024,042 | 53,528 | 0.2 |
0.70
9.70
1.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/01/2018 |
2.12
|
316,120 | 2.15 | 2.15 | 2.10 | 0 | 2,000 | -0.0 |
08/01/2018 |
2.15
|
228,790 | 2.18 | 2.18 | 2.15 | 2,000 | 3,000 | -0.0 |
05/01/2018 |
2.18
|
199,380 | 2.15 | 2.19 | 2.15 | 1,080 | 3,880 | -0.0 |
04/01/2018 |
2.15
|
315,920 | 2.17 | 2.19 | 2.14 | 0 | 12,050 | -0.0 |
03/01/2018 |
2.17
|
324,170 | 2.18 | 2.21 | 2.15 | 0 | 5,000 | -0.0 |
02/01/2018 |
2.18
|
212,800 | 2.18 | 2.22 | 2.16 | 790 | 0 | 0.0 |
29/12/2017 |
2.18
|
579,000 | 2.22 | 2.24 | 2.17 | 3,000 | 0 | 0.0 |
28/12/2017 |
2.22
|
216,300 | 2.31 | 2.32 | 2.22 | 0 | 0 | 0 |
27/12/2017 |
2.31
|
715,730 | 2.16 | 2.31 | 2.16 | 0 | 0 | 0 |
26/12/2017 |
2.16
|
2,586,040 | 2.32 | 2.32 | 2.16 | 100,000 | 0 | 0.2 |
25/12/2017 |
2.32
|
1,177,950 | 2.49 | 2.49 | 2.32 | 0 | 0 | 0 |
22/12/2017 |
2.49
|
990,120 | 2.67 | 2.67 | 2.49 | 0 | 0 | 0 |
21/12/2017 |
2.67
|
97,950 | 2.68 | 2.70 | 2.65 | 0 | 0 | 0 |
20/12/2017 |
2.68
|
234,410 | 2.72 | 2.72 | 2.65 | 0 | 0 | 0 |
19/12/2017 |
2.72
|
265,170 | 2.75 | 2.76 | 2.70 | 300 | 0 | 0.0 |
18/12/2017 |
2.75
|
111,960 | 2.72 | 2.81 | 2.72 | 0 | 0 | 0 |
15/12/2017 |
2.72
|
214,480 | 2.70 | 2.72 | 2.69 | 0 | 0 | 0 |
14/12/2017 |
2.70
|
167,710 | 2.69 | 2.70 | 2.65 | 200 | 0 | 0.0 |
13/12/2017 |
2.69
|
293,110 | 2.70 | 2.73 | 2.65 | 0 | 0 | 0 |
12/12/2017 |
2.70
|
207,300 | 2.73 | 2.79 | 2.69 | 3,000 | 0 | 0.0 |
11/12/2017 |
2.73
|
148,460 | 2.78 | 2.80 | 2.72 | 0 | 420 | -0.0 |
08/12/2017 |
2.78
|
108,700 | 2.78 | 2.81 | 2.77 | 0 | 0 | 0 |
07/12/2017 |
2.78
|
153,270 | 2.78 | 2.83 | 2.76 | 0 | 0 | 0 |
06/12/2017 |
2.78
|
175,340 | 2.82 | 2.82 | 2.76 | 0 | 0 | 0 |
05/12/2017 |
2.82
|
152,130 | 2.89 | 2.90 | 2.79 | 0 | 20 | -0 |
04/12/2017 |
2.89
|
279,890 | 2.81 | 2.91 | 2.75 | 0 | 0 | 0 |
01/12/2017 |
2.81
|
472,370 | 2.83 | 2.83 | 2.70 | 830 | 0 | 0.0 |
30/11/2017 |
2.83
|
257,930 | 2.97 | 2.97 | 2.80 | 31,110 | 300 | 0.1 |
29/11/2017 |
2.97
|
200,870 | 2.92 | 3.09 | 2.92 | 10,090 | 0 | 0.0 |
28/11/2017 |
2.92
|
710,300 | 2.83 | 3.02 | 2.86 | 22,770 | 0 | 0.1 |
27/11/2017 |
2.83
|
367,240 | 2.73 | 2.85 | 2.73 | 100 | 0 | 0.0 |
24/11/2017 |
2.73
|
99,390 | 2.71 | 2.77 | 2.70 | 0 | 0 | 0 |
23/11/2017 |
2.71
|
157,220 | 2.70 | 2.77 | 2.70 | 0 | 0 | 0 |
22/11/2017 |
2.70
|
281,370 | 2.76 | 2.77 | 2.70 | 0 | 0 | 0 |
21/11/2017 |
2.76
|
81,870 | 2.76 | 2.80 | 2.74 | 0 | 0 | 0 |
20/11/2017 |
2.76
|
108,840 | 2.70 | 2.79 | 2.69 | 0 | 0 | 0 |
17/11/2017 |
2.70
|
106,050 | 2.72 | 2.75 | 2.69 | 50 | 0 | 0.0 |
16/11/2017 |
2.72
|
127,330 | 2.62 | 2.72 | 2.62 | 0 | 0 | 0 |
15/11/2017 |
2.62
|
97,390 | 2.67 | 2.67 | 2.61 | 0 | 0 | 0 |
14/11/2017 |
2.67
|
103,390 | 2.67 | 2.69 | 2.59 | 0 | 0 | 0 |
13/11/2017 |
2.67
|
60,550 | 2.70 | 2.72 | 2.61 | 50 | 0 | 0.0 |
10/11/2017 |
2.70
|
80,350 | 2.75 | 2.75 | 2.64 | 0 | 0 | 0 |
09/11/2017 |
2.75
|
96,410 | 2.76 | 2.79 | 2.70 | 0 | 0 | 0 |
08/11/2017 |
2.76
|
72,580 | 2.79 | 2.80 | 2.74 | 0 | 0 | 0 |
07/11/2017 |
2.79
|
213,720 | 2.66 | 2.84 | 2.68 | 0 | 0 | 0 |
06/11/2017 |
2.66
|
75,890 | 2.55 | 2.69 | 2.51 | 0 | 0 | 0 |
03/11/2017 |
2.55
|
206,180 | 2.60 | 2.64 | 2.48 | 0 | 0 | 0 |
02/11/2017 |
2.60
|
147,730 | 2.75 | 2.84 | 2.60 | 0 | 0 | 0 |
01/11/2017 |
2.75
|
106,790 | 2.77 | 2.89 | 2.75 | 7,000 | 27,210 | -0.1 |
31/10/2017 |
2.77
|
187,570 | 2.96 | 2.96 | 2.77 | 50 | 40,660 | -0.1 |
30/10/2017 |
2.96
|
135,090 | 2.96 | 3.12 | 2.95 | 0 | 0 | 0 |
27/10/2017 |
2.96
|
302,480 | 2.77 | 2.96 | 2.77 | 2,000 | 0 | 0.0 |
26/10/2017 |
2.77
|
483,360 | 2.92 | 2.97 | 2.75 | 2,910 | 0 | 0.0 |
25/10/2017 |
2.92
|
258,460 | 3.07 | 3.13 | 2.90 | 0 | 4,440 | -0.0 |
24/10/2017 |
3.07
|
179,520 | 3.11 | 3.11 | 3.05 | 0 | 38,320 | -0.1 |
23/10/2017 |
3.11
|
1,094,800 | 3.34 | 3.35 | 3.11 | 0 | 0 | 0 |
20/10/2017 |
3.34
|
199,670 | 3.40 | 3.41 | 3.33 | 0 | 13,850 | -0.0 |
19/10/2017 |
3.40
|
250,290 | 3.44 | 3.46 | 3.39 | 0 | 15,520 | -0.1 |
18/10/2017 |
3.44
|
293,850 | 3.44 | 3.46 | 3.41 | 5,000 | 0 | 0.0 |
17/10/2017 |
3.44
|
209,940 | 3.42 | 3.46 | 3.42 | 0 | 0 | 0 |
16/10/2017 |
3.42
|
370,520 | 3.37 | 3.43 | 3.37 | 0 | 0 | 0 |
13/10/2017 |
3.37
|
231,520 | 3.36 | 3.42 | 3.34 | 0 | 0 | 0 |
12/10/2017 |
3.36
|
319,790 | 3.40 | 3.44 | 3.35 | 50 | 0 | 0.0 |
11/10/2017 |
3.40
|
268,550 | 3.44 | 3.45 | 3.36 | 0 | 0 | 0 |
10/10/2017 |
3.44
|
509,150 | 3.45 | 3.49 | 3.30 | 0 | 13,630 | -0.0 |
09/10/2017 |
3.45
|
221,320 | 3.54 | 3.54 | 3.40 | 0 | 600 | -0.0 |
06/10/2017 |
3.54
|
166,830 | 3.52 | 3.59 | 3.49 | 0 | 0 | 0 |
05/10/2017 |
3.52
|
52,980 | 3.50 | 3.58 | 3.50 | 0 | 0 | 0 |
04/10/2017 |
3.50
|
182,770 | 3.48 | 3.50 | 3.40 | 20,000 | 0 | 0.1 |
03/10/2017 |
3.48
|
272,120 | 3.60 | 3.61 | 3.47 | 5,000 | 12,950 | -0.0 |
02/10/2017 |
3.60
|
162,310 | 3.60 | 3.64 | 3.60 | 0 | 0 | 0 |
29/09/2017 |
3.60
|
290,950 | 3.65 | 3.65 | 3.60 | 50 | 0 | 0.0 |
28/09/2017 |
3.65
|
387,050 | 3.67 | 3.68 | 3.60 | 20,000 | 0 | 0.1 |
27/09/2017 |
3.67
|
373,210 | 3.64 | 3.69 | 3.63 | 0 | 0 | 0 |
26/09/2017 |
3.64
|
816,500 | 3.72 | 3.75 | 3.64 | 19,050 | 0 | 0.1 |
25/09/2017 |
3.72
|
452,010 | 3.76 | 3.79 | 3.70 | 50 | 0 | 0.0 |
22/09/2017 |
3.76
|
940,280 | 3.85 | 3.85 | 3.75 | 81,000 | 0 | 0.3 |
21/09/2017 |
3.85
|
502,970 | 3.90 | 3.95 | 3.80 | 5,000 | 0 | 0.0 |
20/09/2017 |
3.90
|
630,670 | 4.02 | 4.14 | 3.90 | 24,100 | 42,960 | -0.1 |
19/09/2017 |
4.02
|
2,270,600 | 3.76 | 4.02 | 3.78 | 30,880 | 0 | 0.1 |
18/09/2017 |
3.76
|
229,490 | 3.76 | 3.79 | 3.71 | 0 | 0 | 0 |
15/09/2017 |
3.76
|
194,940 | 3.69 | 3.80 | 3.70 | 13,180 | 0 | 0.0 |
14/09/2017 |
3.69
|
236,610 | 3.71 | 3.71 | 3.60 | 0 | 0 | 0 |
13/09/2017 |
3.71
|
213,530 | 3.71 | 3.74 | 3.67 | 0 | 0 | 0 |
12/09/2017 |
3.71
|
260,630 | 3.71 | 3.72 | 3.66 | 0 | 0 | 0 |
11/09/2017 |
3.71
|
264,250 | 3.74 | 3.75 | 3.68 | 0 | 0 | 0 |
08/09/2017 |
3.74
|
128,210 | 3.74 | 3.77 | 3.72 | 0 | 0 | 0 |
07/09/2017 |
3.74
|
140,260 | 3.73 | 3.78 | 3.72 | 0 | 0 | 0 |
06/09/2017 |
3.73
|
192,490 | 3.74 | 3.76 | 3.72 | 0 | 0 | 0 |
05/09/2017 |
3.74
|
161,570 | 3.76 | 3.77 | 3.72 | 0 | 0 | 0 |
01/09/2017 |
3.76
|
96,510 | 3.77 | 3.79 | 3.74 | 0 | 0 | 0 |
31/08/2017 |
3.77
|
164,820 | 3.78 | 3.80 | 3.75 | 0 | 0 | 0 |
30/08/2017 |
3.78
|
270,700 | 3.74 | 3.81 | 3.77 | 0 | 1,280 | -0.0 |
29/08/2017 |
3.74
|
213,630 | 3.82 | 3.82 | 3.73 | 0 | 17,720 | -0.1 |
28/08/2017 |
3.82
|
367,310 | 3.74 | 3.82 | 3.71 | 42,960 | 170 | 0.2 |
25/08/2017 |
3.74
|
305,330 | 3.71 | 3.79 | 3.70 | 0 | 0 | 0 |
24/08/2017 |
3.71
|
347,510 | 3.70 | 3.78 | 3.70 | 19,000 | 0 | 0.1 |
23/08/2017 |
3.70
|
230,000 | 3.79 | 3.79 | 3.70 | 0 | 0 | 0 |
22/08/2017 |
3.79
|
288,820 | 3.80 | 3.84 | 3.74 | 8,900 | 0 | 0.0 |
21/08/2017 |
3.80
|
276,090 | 3.79 | 3.85 | 3.72 | 0 | 0 | 0 |