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) |
02/05/2018 |
2.18
|
10,360 | 2.15 | 2.19 | 2.11 | 0 | 0 | 0 |
27/04/2018 |
2.15
|
5,650 | 2.15 | 2.15 | 2.12 | 0 | 0 | 0 |
26/04/2018 |
2.15
|
17,810 | 2.16 | 2.16 | 2.12 | 0 | 0 | 0 |
24/04/2018 |
2.16
|
3,250 | 2.15 | 2.19 | 2.09 | 0 | 0 | 0 |
23/04/2018 |
2.15
|
14,950 | 2.20 | 2.20 | 2.15 | 0 | 0 | 0 |
20/04/2018 |
2.20
|
1,400 | 2.20 | 2.20 | 2.15 | 0 | 0 | 0 |
19/04/2018 |
2.20
|
23,530 | 2.19 | 2.24 | 2.17 | 6,000 | 0 | 0.0 |
18/04/2018 |
2.19
|
12,740 | 2.19 | 2.20 | 2.19 | 0 | 7,790 | -0.0 |
17/04/2018 |
2.19
|
14,980 | 2.21 | 2.21 | 2.14 | 0 | 14,680 | -0.1 |
16/04/2018 |
2.21
|
24,200 | 2.23 | 2.23 | 2.18 | 0 | 1,760 | -0.0 |
13/04/2018 |
2.23
|
460 | 2.22 | 2.23 | 2.23 | 0 | 0 | 0 |
12/04/2018 |
2.22
|
5,500 | 2.19 | 2.24 | 2.21 | 0 | 0 | 0 |
11/04/2018 |
2.19
|
32,510 | 2.20 | 2.21 | 2.16 | 1,250 | 0 | 0.0 |
10/04/2018 |
2.20
|
21,680 | 2.18 | 2.23 | 2.17 | 0 | 380 | -0.0 |
09/04/2018 |
2.18
|
11,760 | 2.24 | 2.24 | 2.12 | 0 | 0 | 0 |
06/04/2018 |
2.24
|
12,520 | 2.24 | 2.24 | 2.19 | 0 | 0 | 0 |
05/04/2018 |
2.24
|
17,890 | 2.22 | 2.24 | 2.18 | 0 | 0 | 0 |
04/04/2018 |
2.22
|
7,340 | 2.22 | 2.24 | 2.22 | 0 | 0 | 0 |
03/04/2018 |
2.22
|
1,390 | 2.21 | 2.22 | 2.22 | 0 | 0 | 0 |
02/04/2018 |
2.21
|
46,280 | 2.16 | 2.24 | 2.17 | 0 | 11,850 | -0.0 |
30/03/2018 |
2.16
|
42,490 | 2.17 | 2.21 | 2.15 | 0 | 22,970 | -0.1 |
29/03/2018 |
2.17
|
37,920 | 2.20 | 2.20 | 2.17 | 0 | 9,920 | -0.0 |
28/03/2018 |
2.20
|
26,330 | 2.22 | 2.24 | 2.18 | 0 | 2,000 | -0.0 |
27/03/2018 |
2.22
|
20,010 | 2.22 | 2.30 | 2.22 | 9,930 | 4,210 | 0.0 |
26/03/2018 |
2.22
|
12,120 | 2.23 | 2.23 | 2.22 | 0 | 0 | 0 |
23/03/2018 |
2.23
|
12,470 | 2.24 | 2.24 | 2.18 | 0 | 0 | 0 |
22/03/2018 |
2.24
|
20,030 | 2.24 | 2.25 | 2.21 | 0 | 0 | 0 |
21/03/2018 |
2.24
|
52,490 | 2.27 | 2.32 | 2.24 | 0 | 0 | 0 |
20/03/2018 |
2.27
|
12,040 | 2.27 | 2.32 | 2.26 | 0 | 0 | 0 |
19/03/2018 |
2.27
|
9,340 | 2.29 | 2.30 | 2.25 | 0 | 0 | 0 |
16/03/2018 |
2.29
|
26,220 | 2.35 | 2.35 | 2.23 | 0 | 0 | 0 |
15/03/2018 |
2.35
|
10,130 | 2.30 | 2.36 | 2.25 | 0 | 0 | 0 |
14/03/2018 |
2.30
|
30,020 | 2.30 | 2.30 | 2.25 | 0 | 3,370 | -0.0 |
13/03/2018 |
2.30
|
8,480 | 2.31 | 2.34 | 2.30 | 0 | 0 | 0 |
12/03/2018 |
2.31
|
9,000 | 2.30 | 2.34 | 2.27 | 0 | 0 | 0 |
09/03/2018 |
2.30
|
70,360 | 2.26 | 2.30 | 2.24 | 0 | 0 | 0 |
08/03/2018 |
2.26
|
20,280 | 2.22 | 2.27 | 2.22 | 0 | 4,930 | -0.0 |
07/03/2018 |
2.22
|
15,940 | 2.23 | 2.24 | 2.22 | 0 | 3,830 | -0.0 |
06/03/2018 |
2.23
|
1,720 | 2.22 | 2.24 | 2.22 | 0 | 0 | 0 |
05/03/2018 |
2.22
|
17,310 | 2.23 | 2.23 | 2.19 | 2,430 | 0 | 0.0 |
02/03/2018 |
2.23
|
18,620 | 2.23 | 2.23 | 2.19 | 0 | 12,070 | -0.0 |
01/03/2018 |
2.23
|
5,170 | 2.29 | 2.29 | 2.21 | 0 | 70 | -0.0 |
28/02/2018 |
2.29
|
4,740 | 2.29 | 2.29 | 2.22 | 0 | 0 | 0 |
27/02/2018 |
2.29
|
55,750 | 2.27 | 2.31 | 2.21 | 44,970 | 0 | 0.2 |
26/02/2018 |
2.27
|
5,150 | 2.28 | 2.29 | 2.21 | 600 | 0 | 0.0 |
23/02/2018 |
2.28
|
580 | 2.27 | 2.28 | 2.27 | 0 | 0 | 0 |
22/02/2018 |
2.27
|
57,050 | 2.28 | 2.30 | 2.16 | 0 | 41,520 | -0.2 |
21/02/2018 |
2.28
|
17,960 | 2.27 | 2.32 | 2.28 | 0 | 0 | 0 |
13/02/2018 |
2.27
|
3,230 | 2.27 | 2.30 | 2.24 | 0 | 0 | 0 |
12/02/2018 |
2.27
|
5,640 | 2.24 | 2.27 | 2.18 | 800 | 1,690 | -0.0 |
09/02/2018 |
2.24
|
23,390 | 2.22 | 2.24 | 2.17 | 0 | 140 | -0.0 |
08/02/2018 |
2.22
|
8,570 | 2.29 | 2.29 | 2.17 | 0 | 0 | 0 |
07/02/2018 |
2.29
|
8,710 | 2.21 | 2.30 | 2.21 | 0 | 0 | 0 |
06/02/2018 |
2.21
|
98,020 | 2.32 | 2.32 | 2.17 | 0 | 2,310 | -0.0 |
05/02/2018 |
2.32
|
5,970 | 2.33 | 2.33 | 2.25 | 1,000 | 430 | 0.0 |
02/02/2018 |
2.33
|
7,010 | 2.33 | 2.36 | 2.30 | 1,000 | 0 | 0.0 |
01/02/2018 |
2.33
|
24,790 | 2.36 | 2.36 | 2.30 | 0 | 0 | 0 |
31/01/2018 |
2.36
|
55,600 | 2.35 | 2.36 | 2.30 | 0 | 800 | -0.0 |
30/01/2018 |
2.35
|
14,660 | 2.34 | 2.35 | 2.32 | 0 | 0 | 0 |
29/01/2018 |
2.34
|
39,590 | 2.36 | 2.39 | 2.34 | 0 | 4,890 | -0.0 |
26/01/2018 |
2.36
|
12,870 | 2.34 | 2.42 | 2.34 | 1,000 | 0 | 0.0 |
25/01/2018 |
2.34
|
4,370 | 2.35 | 2.36 | 2.31 | 0 | 0 | 0 |
22/01/2018 |
2.35
|
41,260 | 2.40 | 2.42 | 2.34 | 0 | 0 | 0 |
19/01/2018 |
2.40
|
32,560 | 2.37 | 2.45 | 2.34 | 0 | 0 | 0 |
18/01/2018 |
2.37
|
72,290 | 2.37 | 2.37 | 2.34 | 0 | 0 | 0 |
17/01/2018 |
2.37
|
133,540 | 2.37 | 2.50 | 2.36 | 0 | 0 | 0 |
16/01/2018 |
2.37
|
60,450 | 2.44 | 2.44 | 2.37 | 0 | 0 | 0 |
15/01/2018 |
2.44
|
54,280 | 2.44 | 2.45 | 2.39 | 0 | 0 | 0 |
12/01/2018 |
2.44
|
69,960 | 2.45 | 2.48 | 2.39 | 0 | 490 | -0.0 |
11/01/2018 |
2.45
|
29,480 | 2.45 | 2.48 | 2.41 | 0 | 2,840 | -0.0 |
10/01/2018 |
2.45
|
90,390 | 2.42 | 2.48 | 2.41 | 6,600 | 52,030 | -0.2 |
09/01/2018 |
2.42
|
8,070 | 2.47 | 2.51 | 2.41 | 200 | 2,200 | -0.0 |
08/01/2018 |
2.47
|
19,510 | 2.38 | 2.50 | 2.41 | 100 | 5,800 | -0.0 |
05/01/2018 |
2.38
|
54,860 | 2.48 | 2.48 | 2.36 | 0 | 13,830 | -0.1 |
04/01/2018 |
2.48
|
6,630 | 2.48 | 2.53 | 2.45 | 0 | 160 | -0.0 |
03/01/2018 |
2.48
|
16,920 | 2.50 | 2.54 | 2.40 | 0 | 0 | 0 |
02/01/2018 |
2.50
|
63,500 | 2.44 | 2.50 | 2.44 | 39,440 | 700 | 0.2 |
29/12/2017 |
2.44
|
12,990 | 2.43 | 2.44 | 2.37 | 2,000 | 2,460 | -0.0 |
28/12/2017 |
2.43
|
17,860 | 2.46 | 2.46 | 2.39 | 0 | 1,850 | -0.0 |
27/12/2017 |
2.46
|
88,760 | 2.47 | 2.47 | 2.36 | 0 | 79,320 | -0.3 |
26/12/2017 |
2.47
|
3,470 | 2.47 | 2.48 | 2.40 | 0 | 0 | 0 |
25/12/2017 |
2.47
|
17,280 | 2.42 | 2.48 | 2.40 | 0 | 4,550 | -0.0 |
22/12/2017 |
2.42
|
4,430 | 2.47 | 2.47 | 2.42 | 0 | 1,130 | -0.0 |
21/12/2017 |
2.47
|
6,310 | 2.48 | 2.48 | 2.45 | 0 | 0 | 0 |
20/12/2017 |
2.48
|
18,530 | 2.45 | 2.48 | 2.44 | 0 | 630 | -0.0 |
19/12/2017 |
2.45
|
32,160 | 2.51 | 2.52 | 2.45 | 0 | 0 | 0 |
18/12/2017 |
2.51
|
27,160 | 2.53 | 2.53 | 2.46 | 0 | 0 | 0 |
15/12/2017 |
2.53
|
5,770 | 2.48 | 2.54 | 2.46 | 0 | 0 | 0 |
14/12/2017 |
2.48
|
24,540 | 2.43 | 2.48 | 2.38 | 0 | 0 | 0 |
13/12/2017 |
2.43
|
2,810 | 2.49 | 2.49 | 2.43 | 0 | 1,450 | -0.0 |
12/12/2017 |
2.49
|
10,020 | 2.51 | 2.54 | 2.43 | 0 | 4,250 | -0.0 |
11/12/2017 |
2.51
|
260 | 2.48 | 2.51 | 2.48 | 0 | 0 | 0 |
08/12/2017 |
2.48
|
4,700 | 2.51 | 2.54 | 2.48 | 0 | 1,350 | -0.0 |
07/12/2017 |
2.51
|
1,660 | 2.51 | 2.54 | 2.51 | 0 | 350 | -0.0 |
06/12/2017 |
2.51
|
6,490 | 2.50 | 2.53 | 2.50 | 3,000 | 1,200 | 0.0 |
05/12/2017 |
2.50
|
50,550 | 2.53 | 2.55 | 2.43 | 0 | 15,000 | -0.1 |
04/12/2017 |
2.53
|
13,390 | 2.53 | 2.55 | 2.51 | 0 | 4,000 | -0.0 |
01/12/2017 |
2.53
|
18,800 | 2.49 | 2.55 | 2.46 | 0 | 3,740 | -0.0 |
30/11/2017 |
2.49
|
94,340 | 2.54 | 2.58 | 2.45 | 0 | 28,190 | -0.1 |
29/11/2017 |
2.54
|
3,300 | 2.57 | 2.60 | 2.54 | 0 | 1,000 | -0.0 |