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) |
20/09/2018 |
2.21
|
272,720 | 2.20 | 2.23 | 2.06 | 0 | 26,500 | -0.1 |
19/09/2018 |
2.20
|
76,410 | 2.21 | 2.25 | 2.18 | 0 | 23,010 | -0.1 |
18/09/2018 |
2.21
|
91,160 | 2.21 | 2.24 | 2.18 | 0 | 24,780 | -0.1 |
17/09/2018 |
2.21
|
31,340 | 2.22 | 2.26 | 2.21 | 0 | 11,760 | -0.0 |
14/09/2018 |
2.22
|
114,520 | 2.15 | 2.25 | 2.15 | 0 | 39,000 | -0.1 |
13/09/2018 |
2.15
|
1,110 | 2.15 | 2.16 | 2.15 | 0 | 100 | -0.0 |
12/09/2018 |
2.15
|
56,250 | 2.14 | 2.16 | 2.14 | 10,000 | 990 | 0.0 |
11/09/2018 |
2.14
|
4,630 | 2.14 | 2.16 | 2.12 | 0 | 410 | -0.0 |
10/09/2018 |
2.14
|
50,160 | 2.12 | 2.15 | 2.12 | 0 | 0 | 0 |
07/09/2018 |
2.12
|
29,730 | 2.11 | 2.14 | 2.12 | 0 | 0 | 0 |
06/09/2018 |
2.11
|
3,760 | 2.11 | 2.13 | 2.11 | 0 | 0 | 0 |
05/09/2018 |
2.11
|
36,350 | 2.13 | 2.14 | 1.98 | 0 | 10,200 | -0.0 |
04/09/2018 |
2.13
|
10,320 | 2.17 | 2.17 | 2.13 | 0 | 0 | 0 |
31/08/2018 |
2.17
|
4,730 | 2.17 | 2.17 | 2.14 | 630 | 0 | 0.0 |
30/08/2018 |
2.17
|
18,670 | 2.17 | 2.20 | 2.14 | 0 | 0 | 0 |
29/08/2018 |
2.17
|
5,070 | 2.14 | 2.18 | 2.14 | 0 | 0 | 0 |
28/08/2018 |
2.14
|
45,310 | 2.12 | 2.18 | 2.12 | 0 | 0 | 0 |
27/08/2018 |
2.12
|
17,200 | 2.13 | 2.15 | 2.12 | 0 | 0 | 0 |
24/08/2018 |
2.13
|
25,810 | 2.15 | 2.15 | 2.13 | 0 | 0 | 0 |
23/08/2018 |
2.15
|
63,300 | 2.17 | 2.17 | 2.12 | 330 | 0 | 0.0 |
22/08/2018 |
2.17
|
11,810 | 2.18 | 2.18 | 2.12 | 0 | 0 | 0 |
21/08/2018 |
2.18
|
26,430 | 2.18 | 2.18 | 2.15 | 200 | 0 | 0.0 |
20/08/2018 |
2.18
|
370 | 2.18 | 2.18 | 2.17 | 0 | 0 | 0 |
17/08/2018 |
2.18
|
33,410 | 2.18 | 2.19 | 2.13 | 200 | 710 | -0.0 |
16/08/2018 |
2.18
|
430 | 2.18 | 2.18 | 2.17 | 0 | 0 | 0 |
15/08/2018 |
2.18
|
27,840 | 2.18 | 2.20 | 2.15 | 20,000 | 0 | 0.1 |
14/08/2018 |
2.18
|
430 | 2.18 | 2.21 | 2.18 | 0 | 0 | 0 |
13/08/2018 |
2.18
|
14,650 | 2.14 | 2.19 | 2.15 | 1,000 | 0 | 0.0 |
10/08/2018 |
2.14
|
20,440 | 2.21 | 2.21 | 2.12 | 0 | 0 | 0 |
09/08/2018 |
2.21
|
9,960 | 2.21 | 2.22 | 2.14 | 0 | 0 | 0 |
08/08/2018 |
2.21
|
38,150 | 2.19 | 2.22 | 2.15 | 10,000 | 0 | 0.0 |
07/08/2018 |
2.19
|
14,510 | 2.21 | 2.22 | 2.14 | 10,000 | 0 | 0.0 |
06/08/2018 |
2.21
|
2,470 | 2.21 | 2.21 | 2.17 | 0 | 0 | 0 |
03/08/2018 |
2.21
|
4,000 | 2.18 | 2.24 | 2.17 | 0 | 0 | 0 |
02/08/2018 |
2.18
|
32,160 | 2.24 | 2.24 | 2.16 | 0 | 0 | 0 |
01/08/2018 |
2.24
|
7,150 | 2.24 | 2.24 | 2.18 | 0 | 0 | 0 |
31/07/2018 |
2.24
|
37,800 | 2.26 | 2.26 | 2.18 | 0 | 0 | 0 |
30/07/2018 |
2.26
|
46,690 | 2.26 | 2.30 | 2.21 | 0 | 380 | -0.0 |
27/07/2018 |
2.26
|
28,860 | 2.19 | 2.26 | 2.18 | 0 | 3,000 | -0.0 |
26/07/2018 |
2.19
|
34,070 | 2.30 | 2.32 | 2.18 | 0 | 0 | 0 |
25/07/2018 |
2.30
|
17,900 | 2.29 | 2.30 | 2.28 | 0 | 0 | 0 |
24/07/2018 |
2.29
|
122,280 | 2.21 | 2.30 | 2.20 | 0 | 10 | -0 |
23/07/2018 |
2.21
|
79,640 | 2.12 | 2.24 | 2.18 | 0 | 960 | -0.0 |
20/07/2018 |
2.12
|
29,590 | 2.08 | 2.14 | 2.06 | 0 | 0 | 0 |
19/07/2018 |
2.08
|
86,280 | 2.18 | 2.18 | 2.08 | 10 | 0 | 0 |
18/07/2018 |
2.18
|
27,110 | 2.15 | 2.18 | 2.12 | 0 | 0 | 0 |
17/07/2018 |
2.15
|
6,280 | 2.14 | 2.16 | 2.08 | 0 | 0 | 0 |
16/07/2018 |
2.14
|
34,650 | 2.06 | 2.17 | 2.06 | 0 | 0 | 0 |
13/07/2018 |
2.06
|
29,980 | 2.05 | 2.17 | 2.05 | 0 | 6,090 | -0.0 |
12/07/2018 |
2.05
|
31,260 | 1.98 | 2.06 | 1.97 | 1,500 | 0 | 0.0 |
11/07/2018 |
1.98
|
140,910 | 2.04 | 2.04 | 1.91 | 0 | 0 | 0 |
10/07/2018 |
2.04
|
70,770 | 2.05 | 2.05 | 1.99 | 0 | 0 | 0 |
09/07/2018 |
2.05
|
41,860 | 2.02 | 2.08 | 1.99 | 0 | 0 | 0 |
06/07/2018 |
2.02
|
65,120 | 1.95 | 2.02 | 1.82 | 0 | 6,940 | -0.0 |
05/07/2018 |
1.95
|
154,600 | 2.04 | 2.06 | 1.95 | 0 | 0 | 0 |
04/07/2018 |
2.04
|
72,310 | 2.06 | 2.12 | 2.02 | 0 | 0 | 0 |
03/07/2018 |
2.06
|
52,930 | 2.12 | 2.16 | 2.04 | 0 | 0 | 0 |
02/07/2018 |
2.12
|
122,380 | 2.17 | 2.18 | 2.08 | 0 | 0 | 0 |
29/06/2018 |
2.17
|
48,570 | 2.17 | 2.18 | 2.12 | 0 | 0 | 0 |
28/06/2018 |
2.17
|
30,370 | 2.17 | 2.21 | 2.14 | 0 | 0 | 0 |
27/06/2018 |
2.17
|
64,080 | 2.18 | 2.21 | 2.17 | 0 | 0 | 0 |
26/06/2018 |
2.18
|
33,190 | 2.21 | 2.21 | 2.15 | 0 | 17,400 | -0.1 |
25/06/2018 |
2.21
|
80,820 | 2.22 | 2.26 | 2.15 | 0 | 0 | 0 |
22/06/2018 |
2.22
|
42,210 | 2.20 | 2.23 | 2.17 | 0 | 0 | 0 |
21/06/2018 |
2.20
|
1,520 | 2.21 | 2.24 | 2.19 | 500 | 0 | 0.0 |
20/06/2018 |
2.21
|
93,100 | 2.21 | 2.23 | 2.15 | 0 | 0 | 0 |
19/06/2018 |
2.21
|
75,150 | 2.30 | 2.30 | 2.15 | 0 | 0 | 0 |
18/06/2018 |
2.30
|
210,470 | 2.26 | 2.31 | 2.22 | 0 | 0 | 0 |
15/06/2018 |
2.26
|
53,720 | 2.33 | 2.33 | 2.21 | 0 | 19,060 | -0.1 |
14/06/2018 |
2.33
|
51,680 | 2.42 | 2.42 | 2.30 | 0 | 890 | -0.0 |
13/06/2018 |
2.42
|
46,980 | 2.45 | 2.45 | 2.34 | 0 | 6,390 | -0.0 |
12/06/2018 |
2.45
|
443,820 | 2.31 | 2.45 | 2.27 | 29,930 | 0 | 0.1 |
11/06/2018 |
2.31
|
341,010 | 2.16 | 2.31 | 2.18 | 0 | 3,540 | -0.0 |
08/06/2018 |
2.16
|
17,580 | 2.16 | 2.16 | 2.15 | 640 | 0 | 0.0 |
07/06/2018 |
2.16
|
12,160 | 2.23 | 2.23 | 2.16 | 0 | 0 | 0 |
06/06/2018 |
2.23
|
173,890 | 2.18 | 2.24 | 2.15 | 0 | 0 | 0 |
05/06/2018 |
2.18
|
40,630 | 2.12 | 2.18 | 2.12 | 0 | 0 | 0 |
04/06/2018 |
2.12
|
21,380 | 2.12 | 2.12 | 2.11 | 0 | 0 | 0 |
01/06/2018 |
2.12
|
18,270 | 2.18 | 2.18 | 2.10 | 0 | 480 | -0.0 |
31/05/2018 |
2.18
|
21,910 | 2.18 | 2.18 | 2.07 | 0 | 0 | 0 |
30/05/2018 |
2.18
|
3,290 | 2.17 | 2.18 | 2.12 | 930 | 750 | 0.0 |
29/05/2018 |
2.17
|
33,540 | 2.17 | 2.17 | 2.11 | 0 | 650 | -0.0 |
28/05/2018 |
2.17
|
33,520 | 2.18 | 2.18 | 2.12 | 0 | 0 | 0 |
25/05/2018 |
2.18
|
43,240 | 2.13 | 2.18 | 2.13 | 0 | 0 | 0 |
24/05/2018 |
2.13
|
5,850 | 2.17 | 2.22 | 2.13 | 0 | 0 | 0 |
23/05/2018 |
2.17
|
50,610 | 2.19 | 2.19 | 2.12 | 45,690 | 0 | 0.2 |
22/05/2018 |
2.19
|
19,310 | 2.21 | 2.21 | 2.18 | 0 | 0 | 0 |
21/05/2018 |
2.21
|
2,470 | 2.24 | 2.24 | 2.20 | 0 | 0 | 0 |
18/05/2018 |
2.24
|
14,910 | 2.24 | 2.24 | 2.19 | 0 | 0 | 0 |
17/05/2018 |
2.24
|
11,480 | 2.27 | 2.28 | 2.23 | 800 | 2,330 | -0.0 |
16/05/2018 |
2.27
|
55,030 | 2.33 | 2.33 | 2.19 | 300 | 48,570 | -0.2 |
15/05/2018 |
2.33
|
1,970 | 2.31 | 2.33 | 2.25 | 0 | 20 | -0 |
14/05/2018 |
2.31
|
47,670 | 2.27 | 2.34 | 2.27 | 0 | 100 | -0.0 |
11/05/2018 |
2.27
|
129,170 | 2.12 | 2.27 | 2.15 | 0 | 11,000 | -0.0 |
10/05/2018 |
2.12
|
1,750 | 2.15 | 2.15 | 2.12 | 0 | 0 | 0 |
09/05/2018 |
2.15
|
140 | 2.14 | 2.15 | 2.11 | 0 | 0 | 0 |
08/05/2018 |
2.14
|
25,880 | 2.14 | 2.15 | 2.11 | 0 | 4,000 | -0.0 |
07/05/2018 |
2.14
|
16,100 | 2.14 | 2.14 | 2.09 | 0 | 12,000 | -0.0 |
04/05/2018 |
2.14
|
5,560 | 2.10 | 2.19 | 2.10 | 0 | 2,000 | -0.0 |
03/05/2018 |
2.10
|
15,810 | 2.18 | 2.19 | 2.10 | 0 | 0 | 0 |