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) |
-0.29 | -14.57% | 19,101,600 | 4,400 | -0.0 |
1.66
1.99
1.70
|
2 tháng
(2024-07-22) |
-0.11 | -6.08% | 55,052,300 | 25,000 | 0.0 |
1.62
2.04
1.70
|
3 tháng
(2024-06-24) |
-0.36 | -17.48% | 68,082,700 | 8,500 | 0.0 |
1.62
2.07
1.70
|
6 tháng
(2024-03-25) |
-0.66 | -27.97% | 169,332,200 | -1,702,500 | -4.0 |
1.62
2.36
1.70
|
12 tháng
(2023-09-26) |
-0.98 | -36.57% | 478,434,000 | 132,700 | 0.2 |
1.62
2.68
1.70
|
24 tháng
(2022-10-03) |
-1.09 | -39.07% | 1,130,206,400 | -88,569 | -0.9 |
1.45
3.50
1.70
|
36 tháng
(2021-10-06) |
-3.38 | -66.54% | 2,659,023,800 | -1,504,571 | -16.8 |
1.45
10.50
1.70
|
60 tháng
(2019-10-17) |
0.22 | 14.86% | 6,187,799,250 | -331,331 | -21.8 |
1.24
10.50
1.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
2.74
|
7,057,760 | 2.57 | 2.74 | 2.57 | 0 | 0 | 0 |
18/09/2018 |
2.57
|
3,264,130 | 2.57 | 2.58 | 2.52 | 20,000 | 0 | 0.1 |
17/09/2018 |
2.57
|
4,084,910 | 2.52 | 2.60 | 2.50 | 0 | 0 | 0 |
14/09/2018 |
2.52
|
705,380 | 2.54 | 2.59 | 2.52 | 0 | 0 | 0 |
13/09/2018 |
2.54
|
757,200 | 2.53 | 2.55 | 2.52 | 38,170 | 0 | 0.1 |
12/09/2018 |
2.53
|
658,180 | 2.52 | 2.53 | 2.47 | 0 | 0 | 0 |
11/09/2018 |
2.52
|
1,135,080 | 2.45 | 2.55 | 2.45 | 11,000 | 0 | 0.0 |
10/09/2018 |
2.45
|
336,090 | 2.44 | 2.45 | 2.42 | 18,090 | 0 | 0.0 |
07/09/2018 |
2.44
|
449,510 | 2.41 | 2.48 | 2.39 | 0 | 0 | 0 |
06/09/2018 |
2.41
|
618,450 | 2.44 | 2.44 | 2.40 | 0 | 0 | 0 |
05/09/2018 |
2.44
|
383,290 | 2.41 | 2.47 | 2.41 | 0 | 11,100 | -0.0 |
04/09/2018 |
2.41
|
1,452,920 | 2.47 | 2.50 | 2.41 | 0 | 1,000,000 | -2.6 |
31/08/2018 |
2.47
|
603,180 | 2.48 | 2.50 | 2.46 | 10,000 | 0 | 0.0 |
30/08/2018 |
2.48
|
1,004,490 | 2.48 | 2.51 | 2.47 | 0 | 657,750 | -1.7 |
29/08/2018 |
2.48
|
692,410 | 2.50 | 2.51 | 2.47 | 0 | 232,090 | -0.6 |
28/08/2018 |
2.50
|
818,650 | 2.53 | 2.55 | 2.50 | 0 | 340,000 | -0.9 |
27/08/2018 |
2.53
|
635,510 | 2.50 | 2.55 | 2.49 | 0 | 0 | 0 |
24/08/2018 |
2.50
|
1,057,400 | 2.53 | 2.54 | 2.48 | 0 | 0 | 0 |
23/08/2018 |
2.53
|
322,440 | 2.55 | 2.57 | 2.52 | 0 | 0 | 0 |
22/08/2018 |
2.55
|
1,044,100 | 2.49 | 2.61 | 2.52 | 0 | 0 | 0 |
21/08/2018 |
2.49
|
1,670,690 | 2.50 | 2.57 | 2.48 | 0 | 0 | 0 |
20/08/2018 |
2.50
|
646,290 | 2.57 | 2.57 | 2.50 | 0 | 0 | 0 |
17/08/2018 |
2.57
|
517,230 | 2.60 | 2.62 | 2.54 | 0 | 0 | 0 |
16/08/2018 |
2.60
|
1,364,450 | 2.57 | 2.63 | 2.53 | 0 | 0 | 0 |
15/08/2018 |
2.57
|
1,606,740 | 2.50 | 2.67 | 2.50 | 0 | 0 | 0 |
14/08/2018 |
2.50
|
418,820 | 2.51 | 2.54 | 2.50 | 0 | 0 | 0 |
13/08/2018 |
2.51
|
703,420 | 2.45 | 2.54 | 2.45 | 0 | 0 | 0 |
10/08/2018 |
2.45
|
973,280 | 2.47 | 2.50 | 2.44 | 0 | 0 | 0 |
09/08/2018 |
2.47
|
825,510 | 2.49 | 2.50 | 2.47 | 0 | 0 | 0 |
08/08/2018 |
2.49
|
825,000 | 2.48 | 2.51 | 2.48 | 0 | 0 | 0 |
07/08/2018 |
2.48
|
2,979,040 | 2.59 | 2.59 | 2.48 | 0 | 0 | 0 |
06/08/2018 |
2.59
|
1,011,830 | 2.67 | 2.68 | 2.57 | 0 | 0 | 0 |
03/08/2018 |
2.67
|
1,053,660 | 2.76 | 2.76 | 2.67 | 0 | 0 | 0 |
02/08/2018 |
2.76
|
1,372,090 | 2.75 | 2.83 | 2.71 | 15,000 | 15,920 | -0.0 |
01/08/2018 |
2.75
|
2,065,460 | 2.66 | 2.80 | 2.67 | 70 | 10,000 | -0.0 |
31/07/2018 |
2.66
|
1,912,100 | 2.74 | 2.74 | 2.62 | 0 | 0 | 0 |
30/07/2018 |
2.74
|
1,061,170 | 2.78 | 2.78 | 2.69 | 0 | 0 | 0 |
27/07/2018 |
2.78
|
1,128,180 | 2.77 | 2.79 | 2.69 | 0 | 0 | 0 |
26/07/2018 |
2.77
|
1,475,220 | 2.81 | 2.83 | 2.70 | 400 | 358,270 | -1.0 |
25/07/2018 |
2.81
|
3,290,010 | 2.63 | 2.81 | 2.65 | 0 | 10,000 | -0.0 |
24/07/2018 |
2.63
|
1,342,060 | 2.54 | 2.66 | 2.54 | 0 | 0 | 0 |
23/07/2018 |
2.54
|
388,390 | 2.58 | 2.62 | 2.52 | 0 | 0 | 0 |
20/07/2018 |
2.58
|
617,330 | 2.59 | 2.59 | 2.50 | 0 | 0 | 0 |
19/07/2018 |
2.59
|
1,011,320 | 2.55 | 2.59 | 2.48 | 0 | 0 | 0 |
18/07/2018 |
2.55
|
655,720 | 2.50 | 2.55 | 2.50 | 0 | 0 | 0 |
17/07/2018 |
2.50
|
308,890 | 2.49 | 2.51 | 2.47 | 0 | 0 | 0 |
16/07/2018 |
2.49
|
476,310 | 2.46 | 2.51 | 2.43 | 0 | 0 | 0 |
13/07/2018 |
2.46
|
473,060 | 2.41 | 2.55 | 2.41 | 0 | 0 | 0 |
12/07/2018 |
2.41
|
265,190 | 2.39 | 2.43 | 2.39 | 0 | 0 | 0 |
11/07/2018 |
2.39
|
194,780 | 2.48 | 2.48 | 2.39 | 0 | 0 | 0 |
10/07/2018 |
2.48
|
209,540 | 2.48 | 2.51 | 2.46 | 0 | 0 | 0 |
09/07/2018 |
2.48
|
404,820 | 2.49 | 2.54 | 2.48 | 0 | 0 | 0 |
06/07/2018 |
2.49
|
672,910 | 2.40 | 2.50 | 2.39 | 0 | 8,500 | -0.0 |
05/07/2018 |
2.40
|
565,320 | 2.50 | 2.53 | 2.38 | 10 | 0 | 0 |
04/07/2018 |
2.50
|
679,520 | 2.54 | 2.57 | 2.50 | 750 | 0 | 0.0 |
03/07/2018 |
2.54
|
454,220 | 2.58 | 2.61 | 2.52 | 5,000 | 0 | 0.0 |
02/07/2018 |
2.58
|
646,260 | 2.65 | 2.65 | 2.57 | 0 | 0 | 0 |
29/06/2018 |
2.65
|
250,340 | 2.66 | 2.70 | 2.63 | 20 | 0 | 0.0 |
28/06/2018 |
2.66
|
647,980 | 2.72 | 2.74 | 2.65 | 10,000 | 0 | 0.0 |
27/06/2018 |
2.72
|
832,500 | 2.79 | 2.81 | 2.72 | 0 | 0 | 0 |
26/06/2018 |
2.79
|
1,755,580 | 2.85 | 2.85 | 2.77 | 0 | 0 | 0 |
25/06/2018 |
2.85
|
3,509,580 | 2.75 | 2.90 | 2.75 | 0 | 0 | 0 |
22/06/2018 |
2.75
|
3,650,930 | 2.64 | 2.75 | 2.62 | 0 | 0 | 0 |
21/06/2018 |
2.64
|
270,370 | 2.62 | 2.68 | 2.61 | 0 | 0 | 0 |
20/06/2018 |
2.62
|
256,010 | 2.59 | 2.65 | 2.58 | 0 | 0 | 0 |
19/06/2018 |
2.59
|
534,670 | 2.70 | 2.70 | 2.55 | 0 | 30,000 | -0.1 |
18/06/2018 |
2.70
|
263,900 | 2.71 | 2.72 | 2.70 | 0 | 0 | 0 |
15/06/2018 |
2.71
|
231,380 | 2.71 | 2.73 | 2.69 | 0 | 10,000 | -0.0 |
14/06/2018 |
2.71
|
166,600 | 2.75 | 2.75 | 2.70 | 0 | 0 | 0 |
13/06/2018 |
2.75
|
298,750 | 2.75 | 2.76 | 2.70 | 10,000 | 0 | 0.0 |
12/06/2018 |
2.75
|
512,600 | 2.75 | 2.76 | 2.69 | 0 | 0 | 0 |
11/06/2018 |
2.75
|
578,410 | 2.79 | 2.81 | 2.73 | 0 | 0 | 0 |
08/06/2018 |
2.79
|
2,523,000 | 2.83 | 2.83 | 2.78 | 0 | 0 | 0 |
07/06/2018 |
2.83
|
2,725,900 | 2.84 | 2.84 | 2.78 | 0 | 0 | 0 |
06/06/2018 |
2.84
|
303,830 | 2.84 | 2.84 | 2.76 | 0 | 0 | 0 |
05/06/2018 |
2.84
|
655,760 | 2.84 | 2.85 | 2.76 | 5,000 | 0 | 0.0 |
04/06/2018 |
2.84
|
718,250 | 2.79 | 2.84 | 2.76 | 500 | 0 | 0.0 |
01/06/2018 |
2.79
|
687,720 | 2.72 | 2.86 | 2.69 | 110 | 0 | 0.0 |
31/05/2018 |
2.72
|
481,570 | 2.63 | 2.72 | 2.61 | 0 | 0 | 0 |
30/05/2018 |
2.63
|
473,950 | 2.63 | 2.63 | 2.55 | 0 | 0 | 0 |
29/05/2018 |
2.63
|
612,910 | 2.49 | 2.64 | 2.48 | 0 | 0 | 0 |
28/05/2018 |
2.49
|
1,040,630 | 2.67 | 2.67 | 2.49 | 0 | 0 | 0 |
25/05/2018 |
2.67
|
309,830 | 2.69 | 2.69 | 2.64 | 0 | 0 | 0 |
24/05/2018 |
2.69
|
214,480 | 2.63 | 2.69 | 2.63 | 0 | 0 | 0 |
23/05/2018 |
2.63
|
621,040 | 2.70 | 2.71 | 2.58 | 0 | 0 | 0 |
22/05/2018 |
2.70
|
626,380 | 2.79 | 2.80 | 2.62 | 0 | 0 | 0 |
21/05/2018 |
2.79
|
343,230 | 2.82 | 2.84 | 2.79 | 0 | 0 | 0 |
18/05/2018 |
2.82
|
499,220 | 2.83 | 2.86 | 2.79 | 0 | 50 | -0.0 |
17/05/2018 |
2.83
|
327,900 | 2.89 | 2.89 | 2.83 | 0 | 0 | 0 |
16/05/2018 |
2.89
|
474,370 | 2.90 | 2.90 | 2.83 | 0 | 0 | 0 |
15/05/2018 |
2.90
|
685,490 | 2.85 | 2.95 | 2.83 | 670 | 0 | 0.0 |
14/05/2018 |
2.85
|
486,010 | 2.83 | 2.85 | 2.79 | 0 | 0 | 0 |
11/05/2018 |
2.83
|
352,250 | 2.82 | 2.86 | 2.80 | 0 | 0 | 0 |
10/05/2018 |
2.82
|
295,590 | 2.90 | 2.90 | 2.82 | 0 | 0 | 0 |
09/05/2018 |
2.90
|
812,250 | 2.83 | 2.90 | 2.80 | 0 | 0 | 0 |
08/05/2018 |
2.83
|
534,470 | 2.86 | 2.87 | 2.82 | 0 | 0 | 0 |
07/05/2018 |
2.86
|
403,250 | 2.80 | 2.88 | 2.79 | 160 | 0 | 0.0 |
04/05/2018 |
2.80
|
331,440 | 2.80 | 2.82 | 2.76 | 0 | 0 | 0 |
03/05/2018 |
2.80
|
822,890 | 2.84 | 2.84 | 2.74 | 5,000 | 0 | 0.0 |
02/05/2018 |
2.84
|
322,760 | 2.89 | 2.90 | 2.81 | 0 | 0 | 0 |