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) |
-0.04 | -1.46% | 884,700 | 6,000 | 0.0 |
2.66
2.79
2.70
|
2 tháng
(2024-07-22) |
-0.24 | -8.16% | 2,445,000 | 5,000 | 0.0 |
2.58
2.94
2.70
|
3 tháng
(2024-06-21) |
-0.43 | -13.74% | 7,770,200 | 9,000 | 0.0 |
2.58
3.52
2.70
|
6 tháng
(2024-03-25) |
-0.24 | -8.16% | 23,319,800 | 9,100 | 0.0 |
2.58
3.52
2.70
|
12 tháng
(2023-09-25) |
-0.60 | -18.18% | 33,441,000 | 4,000 | -0.0 |
2.58
3.52
2.70
|
24 tháng
(2022-09-30) |
-2.01 | -42.68% | 91,803,200 | -52,804 | -0.1 |
2.04
4.71
2.70
|
36 tháng
(2021-10-05) |
-4.27 | -61.26% | 300,374,900 | -812,011 | -5.7 |
2.04
15
2.70
|
60 tháng
(2019-10-16) |
0.29 | 12.17% | 541,507,680 | -955,001 | -3.3 |
1.74
15
2.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2018 |
2.39
|
45,930 | 2.40 | 2.40 | 2.37 | 0 | 12,220 | -0.0 |
17/09/2018 |
2.40
|
126,220 | 2.41 | 2.41 | 2.37 | 20,000 | 25,000 | -0.0 |
14/09/2018 |
2.41
|
38,500 | 2.41 | 2.43 | 2.39 | 6,360 | 0 | 0.0 |
13/09/2018 |
2.41
|
37,360 | 2.38 | 2.43 | 2.37 | 0 | 0 | 0 |
12/09/2018 |
2.38
|
68,520 | 2.42 | 2.45 | 2.38 | 0 | 47,090 | -0.1 |
11/09/2018 |
2.42
|
11,470 | 2.42 | 2.46 | 2.40 | 0 | 0 | 0 |
10/09/2018 |
2.42
|
1,310 | 2.39 | 2.45 | 2.39 | 0 | 0 | 0 |
07/09/2018 |
2.39
|
60,900 | 2.39 | 2.44 | 2.36 | 0 | 0 | 0 |
06/09/2018 |
2.39
|
11,570 | 2.44 | 2.44 | 2.39 | 0 | 20 | -0.0 |
05/09/2018 |
2.44
|
38,750 | 2.46 | 2.46 | 2.40 | 0 | 0 | 0 |
04/09/2018 |
2.46
|
58,460 | 2.40 | 2.46 | 2.40 | 0 | 0 | 0 |
31/08/2018 |
2.40
|
18,760 | 2.39 | 2.43 | 2.39 | 0 | 0 | 0 |
30/08/2018 |
2.39
|
27,880 | 2.40 | 2.43 | 2.38 | 0 | 0 | 0 |
29/08/2018 |
2.40
|
3,190 | 2.40 | 2.44 | 2.40 | 0 | 0 | 0 |
28/08/2018 |
2.40
|
49,920 | 2.36 | 2.46 | 2.35 | 0 | 0 | 0 |
27/08/2018 |
2.36
|
43,970 | 2.37 | 2.40 | 2.36 | 0 | 2,500 | -0.0 |
24/08/2018 |
2.37
|
130,170 | 2.45 | 2.45 | 2.37 | 0 | 0 | 0 |
23/08/2018 |
2.45
|
83,970 | 2.45 | 2.45 | 2.38 | 0 | 0 | 0 |
22/08/2018 |
2.45
|
70,070 | 2.45 | 2.46 | 2.43 | 0 | 300 | -0.0 |
21/08/2018 |
2.45
|
17,290 | 2.46 | 2.46 | 2.38 | 0 | 0 | 0 |
20/08/2018 |
2.46
|
116,020 | 2.43 | 2.46 | 2.43 | 0 | 0 | 0 |
17/08/2018 |
2.43
|
49,960 | 2.43 | 2.43 | 2.37 | 0 | 20,000 | -0.1 |
16/08/2018 |
2.43
|
46,270 | 2.43 | 2.50 | 2.36 | 100 | 32,850 | -0.1 |
15/08/2018 |
2.43
|
139,710 | 2.43 | 2.44 | 2.37 | 0 | 13,410 | -0.0 |
14/08/2018 |
2.43
|
136,710 | 2.43 | 2.46 | 2.37 | 3,000 | 54,610 | -0.1 |
13/08/2018 |
2.43
|
37,340 | 2.46 | 2.56 | 2.42 | 0 | 12,690 | -0.0 |
10/08/2018 |
2.46
|
65,200 | 2.52 | 2.52 | 2.46 | 0 | 25,000 | -0.1 |
09/08/2018 |
2.52
|
6,220 | 2.52 | 2.56 | 2.48 | 0 | 0 | 0 |
08/08/2018 |
2.52
|
72,330 | 2.55 | 2.55 | 2.48 | 80 | 0 | 0.0 |
07/08/2018 |
2.55
|
106,430 | 2.56 | 2.58 | 2.46 | 0 | 0 | 0 |
06/08/2018 |
2.56
|
47,800 | 2.57 | 2.59 | 2.49 | 0 | 0 | 0 |
03/08/2018 |
2.57
|
122,400 | 2.51 | 2.58 | 2.50 | 100 | 0 | 0.0 |
02/08/2018 |
2.51
|
19,210 | 2.56 | 2.56 | 2.48 | 0 | 0 | 0 |
01/08/2018 |
2.56
|
59,830 | 2.56 | 2.59 | 2.51 | 100 | 0 | 0.0 |
31/07/2018 |
2.56
|
98,390 | 2.60 | 2.60 | 2.51 | 0 | 0 | 0 |
30/07/2018 |
2.60
|
92,620 | 2.58 | 2.60 | 2.56 | 0 | 0 | 0 |
27/07/2018 |
2.58
|
120,670 | 2.67 | 2.67 | 2.58 | 5,000 | 0 | 0.0 |
26/07/2018 |
2.67
|
139,500 | 2.67 | 2.71 | 2.57 | 0 | 0 | 0 |
25/07/2018 |
2.67
|
234,530 | 2.56 | 2.69 | 2.52 | 0 | 0 | 0 |
24/07/2018 |
2.56
|
128,720 | 2.51 | 2.57 | 2.48 | 0 | 0 | 0 |
23/07/2018 |
2.51
|
83,340 | 2.50 | 2.65 | 2.48 | 0 | 0 | 0 |
20/07/2018 |
2.50
|
140,860 | 2.56 | 2.56 | 2.47 | 0 | 2,900 | -0.0 |
19/07/2018 |
2.56
|
264,670 | 2.51 | 2.56 | 2.46 | 10,000 | 0 | 0.0 |
18/07/2018 |
2.51
|
112,080 | 2.54 | 2.54 | 2.45 | 0 | 10,270 | -0.0 |
17/07/2018 |
2.54
|
85,470 | 2.52 | 2.54 | 2.39 | 0 | 760 | -0.0 |
16/07/2018 |
2.52
|
125,320 | 2.44 | 2.56 | 2.46 | 0 | 0 | 0 |
13/07/2018 |
2.44
|
38,150 | 2.43 | 2.44 | 2.39 | 0 | 0 | 0 |
12/07/2018 |
2.43
|
61,470 | 2.42 | 2.46 | 2.37 | 15,000 | 0 | 0.0 |
11/07/2018 |
2.42
|
73,960 | 2.46 | 2.50 | 2.40 | 0 | 33,710 | -0.1 |
10/07/2018 |
2.46
|
69,690 | 2.46 | 2.51 | 2.38 | 0 | 0 | 0 |
09/07/2018 |
2.46
|
14,440 | 2.49 | 2.55 | 2.45 | 1,820 | 0 | 0.0 |
06/07/2018 |
2.49
|
25,020 | 2.45 | 2.50 | 2.42 | 0 | 0 | 0 |
05/07/2018 |
2.45
|
38,490 | 2.46 | 2.54 | 2.42 | 0 | 8,830 | -0.0 |
04/07/2018 |
2.46
|
120,920 | 2.46 | 2.63 | 2.46 | 0 | 10 | -0 |
03/07/2018 |
2.46
|
175,170 | 2.60 | 2.65 | 2.46 | 0 | 6,030 | -0.0 |
02/07/2018 |
2.60
|
49,160 | 2.65 | 2.70 | 2.56 | 100 | 1,200 | -0.0 |
29/06/2018 |
2.65
|
27,090 | 2.67 | 2.72 | 2.65 | 0 | 0 | 0 |
28/06/2018 |
2.67
|
45,970 | 2.73 | 2.73 | 2.65 | 0 | 0 | 0 |
27/06/2018 |
2.73
|
37,730 | 2.67 | 2.78 | 2.66 | 4,010 | 0 | 0.0 |
26/06/2018 |
2.67
|
48,720 | 2.72 | 2.72 | 2.66 | 3,500 | 0 | 0.0 |
25/06/2018 |
2.72
|
39,220 | 2.74 | 2.82 | 2.71 | 0 | 1,860 | -0.0 |
22/06/2018 |
2.74
|
40,000 | 2.74 | 2.74 | 2.68 | 0 | 0 | 0 |
21/06/2018 |
2.74
|
19,330 | 2.74 | 2.74 | 2.67 | 1,350 | 0 | 0.0 |
20/06/2018 |
2.74
|
38,780 | 2.59 | 2.76 | 2.63 | 5,000 | 8,000 | -0.0 |
19/06/2018 |
2.59
|
80,480 | 2.78 | 2.90 | 2.58 | 0 | 7,000 | -0.0 |
18/06/2018 |
2.78
|
70,560 | 2.78 | 2.81 | 2.74 | 10,000 | 18,010 | -0.0 |
15/06/2018 |
2.78
|
27,400 | 2.78 | 2.83 | 2.76 | 0 | 0 | 0 |
14/06/2018 |
2.78
|
85,530 | 2.82 | 2.83 | 2.78 | 0 | 0 | 0 |
13/06/2018 |
2.82
|
255,970 | 2.82 | 2.87 | 2.78 | 0 | 16,090 | -0.0 |
12/06/2018 |
2.82
|
185,480 | 2.81 | 2.82 | 2.72 | 24,620 | 4,960 | 0.1 |
11/06/2018 |
2.81
|
135,950 | 2.73 | 2.85 | 2.78 | 0 | 40 | -0.0 |
08/06/2018 |
2.73
|
75,240 | 2.74 | 2.78 | 2.73 | 0 | 9,980 | -0.0 |
07/06/2018 |
2.74
|
131,020 | 2.81 | 2.81 | 2.71 | 0 | 10,010 | -0.0 |
06/06/2018 |
2.81
|
108,610 | 2.85 | 2.85 | 2.74 | 0 | 40,210 | -0.1 |
05/06/2018 |
2.85
|
155,380 | 2.85 | 2.90 | 2.74 | 0 | 29,000 | -0.1 |
04/06/2018 |
2.85
|
159,710 | 2.67 | 2.85 | 2.66 | 0 | 0 | 0 |
01/06/2018 |
2.67
|
90,630 | 2.65 | 2.73 | 2.48 | 1,310 | 0 | 0.0 |
31/05/2018 |
2.65
|
58,080 | 2.57 | 2.73 | 2.56 | 0 | 0 | 0 |
30/05/2018 |
2.57
|
39,110 | 2.57 | 2.72 | 2.52 | 0 | 0 | 0 |
29/05/2018 |
2.57
|
98,050 | 2.67 | 2.74 | 2.57 | 1,120 | 1,120 | 0 |
28/05/2018 |
2.67
|
255,020 | 2.67 | 2.74 | 2.61 | 0 | 40,120 | -0.1 |
25/05/2018 |
2.67
|
231,360 | 2.73 | 2.76 | 2.67 | 0 | 15,010 | -0.0 |
24/05/2018 |
2.73
|
6,910 | 2.73 | 2.81 | 2.69 | 0 | 5,000 | -0.0 |
23/05/2018 |
2.73
|
65,750 | 2.71 | 2.74 | 2.69 | 0 | 10,000 | -0.0 |
22/05/2018 |
2.71
|
115,280 | 2.75 | 2.88 | 2.67 | 0 | 20,000 | -0.1 |
21/05/2018 |
2.75
|
42,620 | 2.75 | 2.76 | 2.67 | 0 | 0 | 0 |
18/05/2018 |
2.75
|
105,700 | 2.76 | 2.78 | 2.74 | 0 | 0 | 0 |
17/05/2018 |
2.76
|
97,330 | 2.75 | 2.76 | 2.70 | 10,000 | 25,000 | -0.0 |
16/05/2018 |
2.75
|
84,350 | 2.77 | 2.77 | 2.73 | 70 | 15,000 | -0.0 |
15/05/2018 |
2.77
|
46,510 | 2.78 | 2.80 | 2.75 | 100 | 5,000 | -0.0 |
14/05/2018 |
2.78
|
79,140 | 2.79 | 2.82 | 2.76 | 0 | 30,000 | -0.1 |
11/05/2018 |
2.79
|
33,990 | 2.73 | 2.83 | 2.71 | 0 | 0 | 0 |
10/05/2018 |
2.73
|
108,520 | 2.73 | 2.74 | 2.71 | 0 | 20,000 | -0.1 |
09/05/2018 |
2.73
|
39,120 | 2.72 | 2.73 | 2.68 | 0 | 0 | 0 |
08/05/2018 |
2.72
|
70,820 | 2.70 | 2.72 | 2.67 | 0 | 8,000 | -0.0 |
07/05/2018 |
2.70
|
78,360 | 2.68 | 2.72 | 2.65 | 0 | 0 | 0 |
04/05/2018 |
2.68
|
28,090 | 2.69 | 2.73 | 2.61 | 0 | 0 | 0 |
03/05/2018 |
2.69
|
129,380 | 2.73 | 2.74 | 2.56 | 80 | 30,000 | -0.1 |
02/05/2018 |
2.73
|
48,560 | 2.74 | 2.74 | 2.67 | 0 | 0 | 0 |
27/04/2018 |
2.74
|
64,290 | 2.74 | 2.76 | 2.72 | 0 | 0 | 0 |