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) |
-0.20 | -3.57% | 7,362,100 | 19,800 | 0.1 |
5.20
5.70
5.40
|
2 tháng
(2024-07-22) |
-0.70 | -11.48% | 20,403,700 | -8,200 | -0.1 |
5.10
6.10
5.40
|
3 tháng
(2024-06-24) |
-1.10 | -16.92% | 30,176,300 | -9,400 | -0.1 |
5.10
6.60
5.40
|
6 tháng
(2024-03-25) |
-2.50 | -31.65% | 116,423,900 | -233,366 | -1.8 |
5.10
8.10
5.40
|
12 tháng
(2023-09-26) |
-2.80 | -34.15% | 381,227,400 | -3,766 | 0.0 |
5.10
8.60
5.40
|
24 tháng
(2022-10-03) |
-1.80 | -25% | 1,072,850,052 | 95,334 | 0.6 |
2.80
10
5.40
|
36 tháng
(2021-10-06) |
-9.10 | -62.76% | 1,882,279,639 | 183,687 | 2.4 |
2.80
21.10
5.40
|
60 tháng
(2019-10-17) |
4.10 | 315.38% | 2,583,142,977 | 18,007 | 1.9 |
0.90
21.10
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2018 |
2
|
409,400 | 1.90 | 2 | 1.80 | 0 | 0 | 0 |
17/09/2018 |
1.90
|
596,900 | 2.10 | 2.10 | 1.80 | 0 | 0 | 0 |
14/09/2018 |
2.10
|
1,025,934 | 2 | 2.30 | 1.90 | 0 | 0 | 0 |
13/09/2018 |
2
|
745,840 | 1.80 | 2 | 1.90 | 0 | 0 | 0 |
12/09/2018 |
1.80
|
1,400,821 | 1.60 | 1.80 | 1.70 | 0 | 0 | 0 |
11/09/2018 |
1.60
|
134,184 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
10/09/2018 |
1.60
|
105,320 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
07/09/2018 |
1.60
|
199,600 | 1.60 | 1.70 | 1.60 | 20,000 | 0 | 0.0 |
06/09/2018 |
1.60
|
61,674 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
05/09/2018 |
1.60
|
87,677 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
04/09/2018 |
1.60
|
180,103 | 1.60 | 1.70 | 1.50 | 0 | 0 | 0 |
31/08/2018 |
1.60
|
84,300 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
30/08/2018 |
1.60
|
146,524 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
29/08/2018 |
1.60
|
42,300 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
28/08/2018 |
1.60
|
540,802 | 1.70 | 1.70 | 1.50 | 0 | 0 | 0 |
27/08/2018 |
1.70
|
229,770 | 1.60 | 1.70 | 1.50 | 0 | 0 | 0 |
24/08/2018 |
1.60
|
29,971 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
23/08/2018 |
1.60
|
123,900 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
22/08/2018 |
1.60
|
267,000 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
21/08/2018 |
1.70
|
134,000 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
20/08/2018 |
1.60
|
102,801 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
17/08/2018 |
1.60
|
158,150 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
16/08/2018 |
1.60
|
186,600 | 1.60 | 1.70 | 1.60 | 2,700 | 0 | 0.0 |
15/08/2018 |
1.60
|
150,100 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
14/08/2018 |
1.70
|
466,851 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
13/08/2018 |
1.60
|
113,100 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
10/08/2018 |
1.70
|
121,302 | 1.80 | 1.80 | 1.60 | 0 | 0 | 0 |
09/08/2018 |
1.80
|
122,600 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
08/08/2018 |
1.80
|
86,100 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
07/08/2018 |
1.70
|
45,830 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
06/08/2018 |
1.70
|
121,650 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
03/08/2018 |
1.80
|
57,100 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
02/08/2018 |
1.70
|
163,334 | 1.80 | 1.80 | 1.70 | 1,000 | 0 | 0.0 |
01/08/2018 |
1.80
|
336,125 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
31/07/2018 |
1.70
|
227,430 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
30/07/2018 |
1.70
|
425,620 | 1.90 | 1.90 | 1.70 | 0 | 0 | 0 |
27/07/2018 |
1.90
|
112,400 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
26/07/2018 |
1.90
|
538,820 | 1.80 | 2 | 1.80 | 0 | 0 | 0 |
25/07/2018 |
1.80
|
555,850 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
24/07/2018 |
1.70
|
44,700 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
23/07/2018 |
1.70
|
210,425 | 1.80 | 1.80 | 1.60 | 0 | 0 | 0 |
20/07/2018 |
1.80
|
85,210 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
19/07/2018 |
1.70
|
185,400 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
18/07/2018 |
1.80
|
210,400 | 1.80 | 1.80 | 1.60 | 0 | 0 | 0 |
17/07/2018 |
1.80
|
28,668 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
16/07/2018 |
1.70
|
134,304 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
13/07/2018 |
1.70
|
67,115 | 1.60 | 1.70 | 1.70 | 0 | 0 | 0 |
12/07/2018 |
1.60
|
107,562 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
11/07/2018 |
1.60
|
409,700 | 1.70 | 1.70 | 1.60 | 31,100 | 0 | 0.0 |
10/07/2018 |
1.70
|
110,500 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
09/07/2018 |
1.80
|
64,410 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
06/07/2018 |
1.80
|
189,510 | 1.60 | 1.80 | 1.70 | 0 | 0 | 0 |
05/07/2018 |
1.60
|
198,300 | 1.60 | 1.80 | 1.60 | 0 | 0 | 0 |
04/07/2018 |
1.60
|
340,440 | 1.80 | 1.80 | 1.50 | 900 | 0 | 0.0 |
03/07/2018 |
1.80
|
485,600 | 1.80 | 1.80 | 1.60 | 0 | 0 | 0 |
02/07/2018 |
1.80
|
79,800 | 1.90 | 1.90 | 1.70 | 0 | 0 | 0 |
29/06/2018 |
1.90
|
116,513 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
28/06/2018 |
1.90
|
4,216 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
27/06/2018 |
1.90
|
43,410 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
26/06/2018 |
1.90
|
71,300 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
25/06/2018 |
1.90
|
228,710 | 1.90 | 2 | 1.80 | 0 | 0 | 0 |
22/06/2018 |
1.90
|
85,060 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
21/06/2018 |
1.80
|
155,600 | 1.80 | 1.80 | 1.80 | 16,800 | 0 | 0.0 |
20/06/2018 |
1.80
|
80,900 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
19/06/2018 |
1.80
|
116,100 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
18/06/2018 |
1.80
|
159,000 | 2 | 2 | 1.80 | 1,200 | 0 | 0.0 |
15/06/2018 |
2
|
135,301 | 2 | 2 | 1.90 | 0 | 0 | 0 |
14/06/2018 |
2
|
46,820 | 2 | 2 | 1.90 | 0 | 0 | 0 |
13/06/2018 |
2
|
35,600 | 2 | 2 | 1.90 | 0 | 0 | 0 |
12/06/2018 |
2
|
124,560 | 2.10 | 2.10 | 1.90 | 0 | 0 | 0 |
11/06/2018 |
2.10
|
229,400 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
08/06/2018 |
2.10
|
178,200 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
07/06/2018 |
2.10
|
168,070 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
06/06/2018 |
2
|
109,920 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
05/06/2018 |
2
|
205,600 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
04/06/2018 |
2.10
|
265,600 | 1.90 | 2.10 | 1.90 | 0 | 0 | 0 |
01/06/2018 |
1.90
|
163,080 | 1.80 | 2 | 1.80 | 0 | 0 | 0 |
31/05/2018 |
1.80
|
152,020 | 1.90 | 2 | 1.80 | 0 | 0 | 0 |
30/05/2018 |
1.90
|
330,800 | 1.80 | 2 | 1.70 | 0 | 0 | 0 |
29/05/2018 |
1.80
|
268,600 | 1.60 | 1.80 | 1.60 | 2,000 | 0 | 0.0 |
28/05/2018 |
1.60
|
747,000 | 1.90 | 1.90 | 1.60 | 0 | 0 | 0 |
25/05/2018 |
1.90
|
363,700 | 1.80 | 2 | 1.70 | 4,100 | 0 | 0.0 |
24/05/2018 |
1.80
|
39,100 | 1.90 | 2 | 1.80 | 0 | 100 | -0.0 |
23/05/2018 |
1.90
|
249,300 | 1.90 | 2 | 1.80 | 0 | 0 | 0 |
22/05/2018 |
1.90
|
332,500 | 2.10 | 2.10 | 1.80 | 20,000 | 0 | 0.0 |
21/05/2018 |
2.10
|
143,400 | 2.10 | 2.10 | 1.90 | 100 | 0 | 0.0 |
18/05/2018 |
2.10
|
429,900 | 2.10 | 2.10 | 1.90 | 0 | 10,000 | -0.0 |
17/05/2018 |
2.10
|
203,500 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
16/05/2018 |
2.10
|
155,010 | 2.20 | 2.20 | 2 | 0 | 0 | 0 |
15/05/2018 |
2.20
|
158,410 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
14/05/2018 |
2.10
|
276,000 | 2.10 | 2.20 | 2 | 100 | 0 | 0 |
11/05/2018 |
2.10
|
417,100 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
10/05/2018 |
2.20
|
203,400 | 2.30 | 2.30 | 2.10 | 200 | 0 | 0.0 |
09/05/2018 |
2.30
|
269,606 | 2.30 | 2.40 | 2.20 | 0 | 6 | -0.0 |
08/05/2018 |
2.30
|
248,837 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
07/05/2018 |
2.30
|
130,000 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
04/05/2018 |
2.20
|
209,710 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
03/05/2018 |
2.20
|
476,917 | 2.20 | 2.30 | 2.10 | 3,600 | 0 | 0.0 |
02/05/2018 |
2.20
|
174,000 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
27/04/2018 |
2.30
|
609,510 | 2.30 | 2.30 | 2 | 0 | 0 | 0 |