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) |
-0.15 | -4.69% | 1,339,900 | 0 | 0 |
2.90
3.23
3.05
|
2 tháng
(2024-07-22) |
-0.63 | -17.12% | 2,631,700 | -1,500 | -0.0 |
2.90
3.68
3.05
|
3 tháng
(2024-06-24) |
-0.82 | -21.19% | 3,577,500 | -1,500 | -0.0 |
2.90
3.90
3.05
|
6 tháng
(2024-03-25) |
-1.03 | -25.25% | 14,601,500 | -1,600 | -0.0 |
2.90
4.35
3.05
|
12 tháng
(2023-09-26) |
-2.55 | -45.54% | 48,780,600 | -16,900 | -0.1 |
2.90
5.72
3.05
|
24 tháng
(2022-10-03) |
-3.02 | -49.75% | 133,916,000 | -27,500 | -1.1 |
2.90
6.47
3.05
|
36 tháng
(2021-10-06) |
-4.05 | -57.04% | 316,892,800 | -14,077 | 1.2 |
2.90
18.90
3.05
|
60 tháng
(2019-10-17) |
-2.14 | -41.23% | 340,036,210 | -200,067 | 0.4 |
2.90
18.90
3.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2016 |
2.04
|
86,050 | 1.97 | 2.09 | 1.94 | 0 | 0 | 0 |
16/09/2016 |
1.97
|
448,490 | 1.86 | 1.99 | 1.80 | 0 | 0 | 0 |
15/09/2016 |
1.86
|
353,810 | 2 | 2 | 1.86 | 0 | 0 | 0 |
14/09/2016 |
2
|
426,880 | 2.08 | 2.08 | 2 | 0 | 0 | 0 |
13/09/2016 |
2.08
|
312,730 | 2.10 | 2.15 | 2.08 | 0 | 0 | 0 |
12/09/2016 |
2.10
|
298,500 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
09/09/2016 |
2.20
|
161,010 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
08/09/2016 |
2.20
|
814,210 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
07/09/2016 |
2.20
|
71,010 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
06/09/2016 |
2.20
|
536,150 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
05/09/2016 |
2.20
|
1,531,420 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
01/09/2016 |
2.30
|
1,158,790 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
31/08/2016 |
2.40
|
458,440 | 2.50 | 2.50 | 2.40 | 500 | 0 | 0.0 |
30/08/2016 |
2.50
|
454,010 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
29/08/2016 |
2.50
|
1,517,910 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
26/08/2016 |
2.40
|
962,030 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
25/08/2016 |
2.30
|
392,860 | 2.30 | 2.40 | 2.20 | 0 | 10,070 | -0.0 |
24/08/2016 |
2.30
|
387,760 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
23/08/2016 |
2.20
|
1,687,450 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
22/08/2016 |
2.30
|
263,870 | 2.20 | 2.30 | 2.30 | 0 | 0 | 0 |
19/08/2016 |
2.20
|
618,570 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
18/08/2016 |
2.10
|
425,140 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
17/08/2016 |
2.20
|
468,800 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
16/08/2016 |
2.10
|
401,030 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
15/08/2016 |
2.20
|
1,257,350 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
12/08/2016 |
2.20
|
531,140 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
11/08/2016 |
2.30
|
470,800 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
10/08/2016 |
2.20
|
238,610 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
09/08/2016 |
2.10
|
263,420 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
08/08/2016 |
2.20
|
130,680 | 2.10 | 2.20 | 2.10 | 10,070 | 0 | 0.0 |
05/08/2016 |
2.10
|
271,270 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
04/08/2016 |
2.20
|
277,490 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
03/08/2016 |
2.20
|
459,770 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
02/08/2016 |
2.20
|
846,560 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
01/08/2016 |
2.20
|
853,370 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
29/07/2016 |
2.30
|
335,440 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
28/07/2016 |
2.20
|
409,220 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
27/07/2016 |
2.20
|
145,900 | 2.10 | 2.20 | 2 | 0 | 4,050 | -0.0 |
26/07/2016 |
2.10
|
394,880 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
25/07/2016 |
2.10
|
250,590 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
22/07/2016 |
2.10
|
396,720 | 2.10 | 2.20 | 2 | 0 | 30,000 | -0.1 |
21/07/2016 |
2.10
|
439,970 | 2.10 | 2.20 | 2 | 17,240 | 0 | 0.0 |
20/07/2016 |
2.10
|
390,310 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
19/07/2016 |
2.20
|
471,460 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
18/07/2016 |
2.20
|
378,130 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
15/07/2016 |
2.20
|
759,290 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
14/07/2016 |
2.30
|
696,520 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
13/07/2016 |
2.30
|
453,170 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
12/07/2016 |
2.30
|
213,660 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
11/07/2016 |
2.30
|
485,700 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
08/07/2016 |
2.40
|
695,440 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
07/07/2016 |
2.30
|
501,020 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
06/07/2016 |
2.30
|
1,066,440 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
05/07/2016 |
2.40
|
617,430 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
04/07/2016 |
2.50
|
875,930 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
01/07/2016 |
2.40
|
156,670 | 2.30 | 2.40 | 2.40 | 0 | 0 | 0 |
30/06/2016 |
2.30
|
290,910 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
29/06/2016 |
2.20
|
1,054,450 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
28/06/2016 |
2.30
|
995,800 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
27/06/2016 |
2.40
|
493,490 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
24/06/2016 |
2.50
|
1,733,050 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
23/06/2016 |
2.50
|
256,960 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
22/06/2016 |
2.50
|
551,900 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
21/06/2016 |
2.50
|
834,450 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
20/06/2016 |
2.60
|
1,047,800 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
17/06/2016 |
2.60
|
1,253,810 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
16/06/2016 |
2.70
|
602,350 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
15/06/2016 |
2.70
|
869,040 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
14/06/2016 |
2.70
|
1,678,490 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
13/06/2016 |
2.60
|
1,312,270 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
10/06/2016 |
2.70
|
1,375,270 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
09/06/2016 |
2.80
|
1,098,420 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
08/06/2016 |
2.90
|
1,610,790 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
07/06/2016 |
2.90
|
2,021,730 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
06/06/2016 |
2.80
|
5,352,760 | 2.90 | 3.10 | 2.70 | 0 | 384,000 | -1.1 |
03/06/2016 |
2.90
|
299,510 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
02/06/2016 |
2.80
|
139,200 | 2.70 | 2.80 | 2.80 | 0 | 0 | 0 |
01/06/2016 |
2.70
|
1,501,580 | 2.60 | 2.70 | 2.70 | 66,000 | 40,000 | 0.1 |
31/05/2016 |
2.60
|
2,346,440 | 2.50 | 2.60 | 2.60 | 38,000 | 0 | 0.1 |
30/05/2016 |
2.50
|
2,535,090 | 2.40 | 2.50 | 2.40 | 25,000 | 30,000 | -0.0 |
27/05/2016 |
2.40
|
4,783,120 | 2.40 | 2.50 | 2.40 | 255,000 | 0 | 0.6 |
26/05/2016 |
2.40
|
257,360 | 2.30 | 2.40 | 2.40 | 0 | 0 | 0 |
25/05/2016 |
2.30
|
155,170 | 2.20 | 2.30 | 2.30 | 0 | 0 | 0 |
24/05/2016 |
2.20
|
615,940 | 2.10 | 2.20 | 2.20 | 0 | 0 | 0 |
23/05/2016 |
2.10
|
915,360 | 2 | 2.10 | 2.10 | 0 | 0 | 0 |
20/05/2016 |
2
|
892,050 | 1.90 | 2 | 2 | 0 | 0 | 0 |
19/05/2016 |
1.90
|
559,880 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
18/05/2016 |
2
|
357,680 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
17/05/2016 |
2.10
|
552,130 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
16/05/2016 |
2
|
221,240 | 2 | 2 | 1.90 | 0 | 0 | 0 |
13/05/2016 |
2
|
610,640 | 2 | 2.10 | 2 | 0 | 0 | 0 |
12/05/2016 |
2
|
937,900 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
11/05/2016 |
1.90
|
1,356,050 | 1.80 | 1.90 | 1.70 | 0 | 800 | -0.0 |
10/05/2016 |
1.80
|
482,540 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
09/05/2016 |
1.80
|
81,510 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
06/05/2016 |
1.80
|
116,720 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
05/05/2016 |
1.90
|
90,170 | 1.80 | 1.90 | 1.80 | 800 | 0 | 0.0 |
04/05/2016 |
1.80
|
602,220 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
29/04/2016 |
1.90
|
345,650 | 1.90 | 2 | 1.80 | 0 | 0 | 0 |
28/04/2016 |
1.90
|
228,560 | 2 | 2 | 1.90 | 0 | 0 | 0 |