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) |
-0.10 | -3.33% | 658,200 | 0 | 0 |
2.80
3.10
2.90
|
2 tháng
(2024-07-22) |
-0.60 | -17.14% | 1,827,700 | 0 | 0 |
2.80
3.60
2.90
|
3 tháng
(2024-06-24) |
-0.90 | -23.68% | 3,020,300 | 100 | 0.0 |
2.80
3.80
2.90
|
6 tháng
(2024-03-25) |
-1.20 | -29.27% | 9,591,200 | -21,500 | -0.1 |
2.80
4.70
2.90
|
12 tháng
(2023-09-26) |
-1.30 | -30.95% | 18,146,200 | 23,700 | -0.0 |
2.80
4.70
2.90
|
24 tháng
(2022-10-03) |
-1.20 | -29.27% | 52,963,787 | 68,400 | 0.1 |
2.30
5.90
2.90
|
36 tháng
(2021-10-06) |
-1.80 | -38.30% | 136,649,935 | 392,159 | 2.1 |
2.30
12
2.90
|
60 tháng
(2019-10-17) |
1.75 | 152.17% | 217,446,876 | 195,399 | 1.7 |
1
12
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2018 |
1.90
|
10,430 | 1.87 | 1.90 | 1.81 | 0 | 0 | 0 |
17/09/2018 |
1.87
|
19,910 | 1.92 | 1.92 | 1.87 | 0 | 0 | 0 |
14/09/2018 |
1.92
|
3,630 | 1.90 | 1.92 | 1.81 | 0 | 0 | 0 |
13/09/2018 |
1.90
|
42,430 | 1.97 | 2.05 | 1.85 | 0 | 0 | 0 |
12/09/2018 |
1.97
|
31,400 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
11/09/2018 |
1.90
|
22,600 | 1.91 | 2.04 | 1.90 | 0 | 0 | 0 |
10/09/2018 |
1.91
|
46,500 | 1.80 | 1.91 | 1.80 | 0 | 0 | 0 |
07/09/2018 |
1.80
|
1,230 | 1.87 | 1.87 | 1.79 | 0 | 0 | 0 |
06/09/2018 |
1.87
|
6,840 | 1.88 | 1.88 | 1.80 | 0 | 0 | 0 |
05/09/2018 |
1.88
|
440 | 1.80 | 1.88 | 1.79 | 0 | 0 | 0 |
04/09/2018 |
1.80
|
1,020 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
31/08/2018 |
1.90
|
360 | 1.90 | 1.90 | 1.85 | 0 | 0 | 0 |
30/08/2018 |
1.90
|
50 | 1.85 | 1.90 | 1.90 | 0 | 0 | 0 |
29/08/2018 |
1.85
|
550 | 1.80 | 1.85 | 1.80 | 0 | 0 | 0 |
28/08/2018 |
1.80
|
6,160 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
27/08/2018 |
1.90
|
2,930 | 1.90 | 1.90 | 1.85 | 0 | 0 | 0 |
24/08/2018 |
1.90
|
1,570 | 1.90 | 1.91 | 1.85 | 0 | 0 | 0 |
23/08/2018 |
1.90
|
13,210 | 1.88 | 1.90 | 1.88 | 0 | 0 | 0 |
22/08/2018 |
1.88
|
1,900 | 1.86 | 1.88 | 1.88 | 0 | 0 | 0 |
21/08/2018 |
1.86
|
13,110 | 1.80 | 1.89 | 1.80 | 0 | 0 | 0 |
20/08/2018 |
1.80
|
47,750 | 1.90 | 1.90 | 1.77 | 0 | 0 | 0 |
17/08/2018 |
1.90
|
3,920 | 1.80 | 1.91 | 1.87 | 0 | 0 | 0 |
16/08/2018 |
1.80
|
7,930 | 1.80 | 1.88 | 1.68 | 0 | 0 | 0 |
15/08/2018 |
1.80
|
1,330 | 1.87 | 1.89 | 1.80 | 10 | 0 | 0 |
14/08/2018 |
1.87
|
3,220 | 1.98 | 1.98 | 1.87 | 0 | 0 | 0 |
13/08/2018 |
1.98
|
79,890 | 2 | 2 | 1.86 | 0 | 0 | 0 |
10/08/2018 |
2
|
3,040 | 1.96 | 2.05 | 2 | 0 | 0 | 0 |
09/08/2018 |
1.96
|
7,970 | 2.10 | 2.10 | 1.96 | 0 | 0 | 0 |
08/08/2018 |
2.10
|
47,100 | 2.03 | 2.10 | 1.89 | 0 | 0 | 0 |
07/08/2018 |
2.03
|
28,320 | 2.18 | 2.20 | 2.03 | 0 | 0 | 0 |
06/08/2018 |
2.18
|
8,510 | 2.18 | 2.18 | 2.04 | 0 | 0 | 0 |
03/08/2018 |
2.18
|
6,060 | 2.18 | 2.24 | 2.03 | 0 | 0 | 0 |
02/08/2018 |
2.18
|
31,460 | 2.19 | 2.30 | 2.18 | 0 | 0 | 0 |
01/08/2018 |
2.19
|
16,700 | 2.05 | 2.19 | 2.18 | 0 | 0 | 0 |
31/07/2018 |
2.05
|
14,130 | 2 | 2.05 | 1.95 | 0 | 0 | 0 |
30/07/2018 |
2
|
29,100 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
27/07/2018 |
1.90
|
3,030 | 1.80 | 1.92 | 1.81 | 0 | 0 | 0 |
26/07/2018 |
1.80
|
99,680 | 1.93 | 1.93 | 1.80 | 0 | 0 | 0 |
25/07/2018 |
1.93
|
2,160 | 1.90 | 1.93 | 1.78 | 0 | 0 | 0 |
24/07/2018 |
1.90
|
870 | 1.96 | 1.96 | 1.90 | 0 | 0 | 0 |
23/07/2018 |
1.96
|
5,540 | 1.94 | 1.96 | 1.81 | 0 | 0 | 0 |
20/07/2018 |
1.94
|
60 | 1.85 | 1.94 | 1.94 | 0 | 0 | 0 |
19/07/2018 |
1.85
|
940 | 1.88 | 1.88 | 1.85 | 0 | 0 | 0 |
18/07/2018 |
1.88
|
14,750 | 1.77 | 1.88 | 1.67 | 0 | 0 | 0 |
17/07/2018 |
1.77
|
40 | 1.70 | 1.77 | 1.65 | 0 | 0 | 0 |
16/07/2018 |
1.70
|
9,160 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
13/07/2018 |
1.80
|
4,320 | 1.72 | 1.84 | 1.73 | 0 | 0 | 0 |
12/07/2018 |
1.72
|
3,400 | 1.76 | 1.76 | 1.66 | 0 | 0 | 0 |
11/07/2018 |
1.76
|
1,020 | 1.70 | 1.80 | 1.76 | 0 | 0 | 0 |
10/07/2018 |
1.70
|
210 | 1.61 | 1.70 | 1.63 | 0 | 0 | 0 |
09/07/2018 |
1.61
|
14,030 | 1.62 | 1.71 | 1.61 | 0 | 0 | 0 |
06/07/2018 |
1.62
|
760 | 1.58 | 1.68 | 1.60 | 0 | 0 | 0 |
05/07/2018 |
1.58
|
31,240 | 1.67 | 1.78 | 1.57 | 0 | 0 | 0 |
04/07/2018 |
1.67
|
16,330 | 1.78 | 1.78 | 1.67 | 0 | 0 | 0 |
03/07/2018 |
1.78
|
3,250 | 1.90 | 1.90 | 1.77 | 0 | 0 | 0 |
02/07/2018 |
1.90
|
20,530 | 1.90 | 1.90 | 1.88 | 0 | 0 | 0 |
29/06/2018 |
1.90
|
20,910 | 1.88 | 1.91 | 1.90 | 0 | 0 | 0 |
28/06/2018 |
1.88
|
1,890 | 1.96 | 1.96 | 1.84 | 0 | 0 | 0 |
27/06/2018 |
1.96
|
14,560 | 1.95 | 1.99 | 1.87 | 0 | 0 | 0 |
26/06/2018 |
1.95
|
6,830 | 1.95 | 2 | 1.90 | 0 | 0 | 0 |
25/06/2018 |
1.95
|
24,330 | 2.07 | 2.07 | 1.93 | 0 | 0 | 0 |
22/06/2018 |
2.07
|
2,600 | 2.09 | 2.19 | 1.98 | 0 | 0 | 0 |
21/06/2018 |
2.09
|
270 | 1.98 | 2.11 | 1.92 | 0 | 0 | 0 |
20/06/2018 |
1.98
|
4,570 | 2.10 | 2.20 | 1.96 | 0 | 0 | 0 |
19/06/2018 |
2.10
|
12,050 | 2.25 | 2.25 | 2.10 | 0 | 0 | 0 |
18/06/2018 |
2.25
|
4,670 | 2.30 | 2.30 | 2.15 | 0 | 0 | 0 |
15/06/2018 |
2.30
|
278,730 | 2.37 | 2.37 | 2.21 | 0 | 0 | 0 |
14/06/2018 |
2.37
|
52,850 | 2.41 | 2.41 | 2.25 | 0 | 0 | 0 |
13/06/2018 |
2.41
|
120 | 2.33 | 2.41 | 2.34 | 0 | 0 | 0 |
12/06/2018 |
2.33
|
1,030 | 2.20 | 2.35 | 2.12 | 0 | 0 | 0 |
11/06/2018 |
2.20
|
65,190 | 2.36 | 2.48 | 2.20 | 0 | 0 | 0 |
08/06/2018 |
2.36
|
10 | 2.40 | 2.40 | 2.36 | 0 | 0 | 0 |
07/06/2018 |
2.40
|
6,340 | 2.46 | 2.46 | 2.33 | 0 | 0 | 0 |
06/06/2018 |
2.46
|
10,540 | 2.44 | 2.46 | 2.28 | 0 | 0 | 0 |
05/06/2018 |
2.44
|
22,580 | 2.42 | 2.45 | 2.42 | 0 | 0 | 0 |
04/06/2018 |
2.42
|
173,830 | 2.60 | 2.60 | 2.42 | 0 | 0 | 0 |
01/06/2018 |
2.60
|
90 | 2.60 | 2.60 | 2.42 | 0 | 0 | 0 |
31/05/2018 |
2.60
|
3,900 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
30/05/2018 |
2.60
|
640 | 2.60 | 2.63 | 2.42 | 0 | 0 | 0 |
29/05/2018 |
2.60
|
760 | 2.49 | 2.65 | 2.50 | 0 | 0 | 0 |
28/05/2018 |
2.49
|
500 | 2.67 | 2.67 | 2.49 | 0 | 0 | 0 |
25/05/2018 |
2.67
|
130 | 2.55 | 2.67 | 2.45 | 0 | 90 | -0.0 |
24/05/2018 |
2.55
|
500 | 2.71 | 2.71 | 2.55 | 0 | 0 | 0 |
23/05/2018 |
2.71
|
28,370 | 2.75 | 2.76 | 2.56 | 0 | 0 | 0 |
22/05/2018 |
2.75
|
10,470 | 2.63 | 2.80 | 2.63 | 90 | 0 | 0.0 |
21/05/2018 |
2.63
|
6,800 | 2.79 | 2.80 | 2.62 | 0 | 0 | 0 |
18/05/2018 |
2.79
|
35,780 | 2.99 | 2.99 | 2.79 | 0 | 0 | 0 |
17/05/2018 |
2.99
|
5,070 | 2.85 | 3.04 | 2.85 | 0 | 0 | 0 |
16/05/2018 |
2.85
|
7,700 | 2.79 | 2.96 | 2.85 | 0 | 0 | 0 |
15/05/2018 |
2.79
|
217,560 | 2.89 | 2.89 | 2.69 | 0 | 0 | 0 |
14/05/2018 |
2.89
|
6,750 | 2.92 | 2.92 | 2.89 | 0 | 0 | 0 |
11/05/2018 |
2.92
|
6,860 | 2.92 | 2.92 | 2.90 | 0 | 0 | 0 |
10/05/2018 |
2.92
|
14,810 | 2.93 | 3.10 | 2.92 | 0 | 0 | 0 |
09/05/2018 |
2.93
|
6,720 | 2.93 | 3 | 2.93 | 0 | 0 | 0 |
08/05/2018 |
2.93
|
33,430 | 3.05 | 3.05 | 2.93 | 0 | 0 | 0 |
07/05/2018 |
3.05
|
4,630 | 3.05 | 3.05 | 2.97 | 0 | 0 | 0 |
04/05/2018 |
3.05
|
220 | 3.02 | 3.08 | 3.05 | 0 | 0 | 0 |
03/05/2018 |
3.02
|
2,730 | 3.05 | 3.05 | 2.91 | 0 | 0 | 0 |
02/05/2018 |
3.05
|
6,190 | 3.10 | 3.10 | 2.89 | 0 | 0 | 0 |
27/04/2018 |
3.10
|
6,530 | 3 | 3.10 | 3 | 0 | 0 | 0 |