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 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
24 tháng
(2022-09-30) |
-0.80 | -61.54% | 5,034,305 | 18,700 | 0.0 |
0.50
1.30
0.50
|
36 tháng
(2021-10-05) |
-0.80 | -61.54% | 26,390,327 | 24,000 | 0.0 |
0.50
3.70
0.50
|
60 tháng
(2019-10-16) |
-1.05 | -67.74% | 65,783,504 | -1,635,710 | -6.1 |
0.50
5.87
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/04/2020 |
1.77
|
82,130 | 1.80 | 1.89 | 1.77 | 0 | 0 | 0 |
01/04/2020 |
1.80
|
153,280 | 1.78 | 1.88 | 1.66 | 0 | 0 | 0 |
31/03/2020 |
1.78
|
89,860 | 1.91 | 2.03 | 1.78 | 0 | 0 | 0 |
30/03/2020 |
1.91
|
108,960 | 2.05 | 2.05 | 1.91 | 0 | 0 | 0 |
27/03/2020 |
2.05
|
19,660 | 2.20 | 2.20 | 2.05 | 0 | 0 | 0 |
26/03/2020 |
2.20
|
31,730 | 2.35 | 2.39 | 2.20 | 0 | 0 | 0 |
25/03/2020 |
2.35
|
20,070 | 2.30 | 2.45 | 2.35 | 0 | 0 | 0 |
24/03/2020 |
2.30
|
69,300 | 2.15 | 2.30 | 2.02 | 0 | 0 | 0 |
23/03/2020 |
2.15
|
151,150 | 2.31 | 2.31 | 2.15 | 0 | 0 | 0 |
20/03/2020 |
2.31
|
103,870 | 2.46 | 2.60 | 2.30 | 0 | 0 | 0 |
19/03/2020 |
2.46
|
257,620 | 2.30 | 2.46 | 2.33 | 0 | 120 | -0.0 |
18/03/2020 |
2.30
|
57,620 | 2.15 | 2.30 | 2.15 | 0 | 0 | 0 |
17/03/2020 |
2.15
|
157,830 | 2.10 | 2.24 | 1.99 | 0 | 0 | 0 |
16/03/2020 |
2.10
|
177,700 | 2.10 | 2.24 | 1.97 | 0 | 0 | 0 |
13/03/2020 |
2.10
|
166,160 | 2.25 | 2.30 | 2.10 | 0 | 180 | -0.0 |
12/03/2020 |
2.25
|
608,070 | 2.41 | 2.41 | 2.25 | 0 | 45,330 | -0.1 |
11/03/2020 |
2.41
|
294,310 | 2.56 | 2.70 | 2.39 | 0 | 0 | 0 |
10/03/2020 |
2.56
|
202,960 | 2.40 | 2.56 | 2.24 | 0 | 90 | -0.0 |
09/03/2020 |
2.40
|
347,290 | 2.58 | 2.58 | 2.40 | 45,000 | 0 | 0.1 |
06/03/2020 |
2.58
|
292,610 | 2.42 | 2.58 | 2.46 | 0 | 0 | 0 |
05/03/2020 |
2.42
|
202,250 | 2.27 | 2.42 | 2.27 | 0 | 0 | 0 |
04/03/2020 |
2.27
|
101,280 | 2.25 | 2.31 | 2.15 | 0 | 0 | 0 |
03/03/2020 |
2.25
|
179,030 | 2.20 | 2.29 | 2.15 | 0 | 0 | 0 |
02/03/2020 |
2.20
|
136,950 | 2.15 | 2.26 | 2.10 | 0 | 0 | 0 |
28/02/2020 |
2.15
|
152,580 | 2.06 | 2.20 | 1.92 | 0 | 0 | 0 |
27/02/2020 |
2.06
|
124,860 | 1.93 | 2.06 | 1.87 | 0 | 0 | 0 |
26/02/2020 |
1.93
|
99,930 | 2.06 | 2.13 | 1.93 | 0 | 0 | 0 |
25/02/2020 |
2.06
|
55,400 | 2.16 | 2.16 | 2.02 | 4,100 | 0 | 0.0 |
24/02/2020 |
2.16
|
288,580 | 2.32 | 2.48 | 2.16 | 0 | 0 | 0 |
21/02/2020 |
2.32
|
86,210 | 2.17 | 2.32 | 2.32 | 0 | 0 | 0 |
20/02/2020 |
2.17
|
125,260 | 2.03 | 2.17 | 2.17 | 0 | 0 | 0 |
19/02/2020 |
2.03
|
119,240 | 1.90 | 2.03 | 1.90 | 0 | 0 | 0 |
18/02/2020 |
1.90
|
95,000 | 1.92 | 1.99 | 1.85 | 0 | 0 | 0 |
17/02/2020 |
1.92
|
79,620 | 1.92 | 1.94 | 1.81 | 0 | 0 | 0 |
14/02/2020 |
1.92
|
170,070 | 2.03 | 2.12 | 1.89 | 0 | 0 | 0 |
13/02/2020 |
2.03
|
136,310 | 2.14 | 2.14 | 2 | 0 | 0 | 0 |
12/02/2020 |
2.14
|
356,070 | 2.22 | 2.24 | 2.07 | 0 | 0 | 0 |
11/02/2020 |
2.22
|
191,130 | 2.10 | 2.24 | 2 | 0 | 0 | 0 |
10/02/2020 |
2.10
|
93,050 | 2.23 | 2.30 | 2.08 | 0 | 0 | 0 |
07/02/2020 |
2.23
|
83,880 | 2.25 | 2.40 | 2.23 | 0 | 0 | 0 |
06/02/2020 |
2.25
|
176,350 | 2.25 | 2.40 | 2.12 | 0 | 0 | 0 |
05/02/2020 |
2.25
|
140,520 | 2.40 | 2.40 | 2.24 | 0 | 0 | 0 |
04/02/2020 |
2.40
|
48,740 | 2.57 | 2.57 | 2.40 | 0 | 0 | 0 |
03/02/2020 |
2.57
|
26,080 | 2.76 | 2.76 | 2.57 | 0 | 0 | 0 |
31/01/2020 |
2.76
|
45,650 | 2.96 | 2.96 | 2.76 | 0 | 0 | 0 |
30/01/2020 |
2.96
|
11,390 | 2.96 | 3 | 2.76 | 0 | 0 | 0 |
22/01/2020 |
2.96
|
47,800 | 3.18 | 3.18 | 2.96 | 3,070 | 0 | 0.0 |
21/01/2020 |
3.18
|
77,000 | 3.41 | 3.64 | 3.18 | 0 | 0 | 0 |
20/01/2020 |
3.41
|
28,960 | 3.19 | 3.41 | 3.40 | 0 | 0 | 0 |
17/01/2020 |
3.19
|
25,400 | 2.99 | 3.19 | 3.18 | 0 | 0 | 0 |
16/01/2020 |
2.99
|
190,480 | 2.80 | 2.99 | 2.70 | 0 | 0 | 0 |
15/01/2020 |
2.80
|
35,200 | 2.62 | 2.80 | 2.78 | 4,490 | 0 | 0.0 |
14/01/2020 |
2.62
|
44,090 | 2.45 | 2.62 | 2.45 | 0 | 0 | 0 |
13/01/2020 |
2.45
|
188,840 | 2.40 | 2.56 | 2.24 | 0 | 0 | 0 |
10/01/2020 |
2.40
|
14,390 | 2.46 | 2.50 | 2.40 | 0 | 0 | 0 |
09/01/2020 |
2.46
|
11,590 | 2.64 | 2.70 | 2.46 | 0 | 0 | 0 |
08/01/2020 |
2.64
|
7,540 | 2.62 | 2.70 | 2.50 | 0 | 0 | 0 |
07/01/2020 |
2.62
|
18,610 | 2.57 | 2.65 | 2.40 | 0 | 0 | 0 |
06/01/2020 |
2.57
|
20,760 | 2.76 | 2.81 | 2.57 | 0 | 0 | 0 |
03/01/2020 |
2.76
|
30,680 | 2.70 | 2.83 | 2.52 | 0 | 0 | 0 |
02/01/2020 |
2.70
|
58,760 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
31/12/2019 |
2.90
|
156,180 | 2.73 | 2.92 | 2.54 | 0 | 0 | 0 |
30/12/2019 |
2.73
|
46,930 | 2.93 | 3.12 | 2.73 | 0 | 0 | 0 |
27/12/2019 |
2.93
|
77,840 | 3.15 | 3.15 | 2.93 | 0 | 0 | 0 |
26/12/2019 |
3.15
|
26,300 | 3.38 | 3.38 | 3.15 | 0 | 0 | 0 |
25/12/2019 |
3.38
|
38,930 | 3.63 | 3.63 | 3.38 | 0 | 0 | 0 |
24/12/2019 |
3.63
|
45,370 | 3.90 | 3.90 | 3.63 | 0 | 0 | 0 |
23/12/2019 |
3.90
|
128,350 | 3.69 | 3.90 | 3.44 | 0 | 0 | 0 |
20/12/2019 |
3.69
|
229,230 | 3.73 | 3.90 | 3.47 | 0 | 0 | 0 |
19/12/2019 |
3.73
|
68,930 | 3.69 | 3.92 | 3.69 | 0 | 0 | 0 |
18/12/2019 |
3.69
|
34,120 | 3.45 | 3.69 | 3.60 | 0 | 0 | 0 |
17/12/2019 |
3.45
|
81,570 | 3.68 | 3.93 | 3.45 | 30 | 0 | 0.0 |
16/12/2019 |
3.68
|
180,600 | 3.44 | 3.68 | 3.22 | 0 | 0 | 0 |
13/12/2019 |
3.44
|
35,120 | 3.22 | 3.44 | 3.44 | 0 | 0 | 0 |
12/12/2019 |
3.22
|
135,730 | 3.01 | 3.22 | 2.90 | 0 | 0 | 0 |
11/12/2019 |
3.01
|
36,880 | 3.20 | 3.34 | 3.01 | 0 | 0 | 0 |
10/12/2019 |
3.20
|
67,490 | 3.39 | 3.49 | 3.16 | 0 | 0 | 0 |
09/12/2019 |
3.39
|
35,520 | 3.30 | 3.50 | 3.16 | 0 | 0 | 0 |
06/12/2019 |
3.30
|
121,480 | 3.45 | 3.67 | 3.21 | 0 | 0 | 0 |
05/12/2019 |
3.45
|
35,790 | 3.65 | 3.85 | 3.41 | 0 | 0 | 0 |
04/12/2019 |
3.65
|
159,910 | 3.89 | 3.89 | 3.63 | 0 | 0 | 0 |
03/12/2019 |
3.89
|
169,020 | 3.88 | 4.05 | 3.61 | 0 | 0 | 0 |
02/12/2019 |
3.88
|
271,740 | 4.17 | 4.17 | 3.88 | 0 | 0 | 0 |
29/11/2019 |
4.17
|
145,080 | 3.90 | 4.17 | 3.75 | 0 | 0 | 0 |
28/11/2019 |
3.90
|
456,280 | 4 | 4.27 | 3.72 | 0 | 421,920 | -1.6 |
27/11/2019 |
4
|
1,077,170 | 3.82 | 4.08 | 3.56 | 0 | 852,890 | -3.1 |
26/11/2019 |
3.82
|
28,100 | 4.10 | 4.10 | 3.82 | 0 | 1,980 | -0.0 |
25/11/2019 |
4.10
|
10,310 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
22/11/2019 |
4.40
|
21,010 | 4.73 | 4.73 | 4.40 | 0 | 20 | -0 |
21/11/2019 |
4.73
|
1,140 | 5.08 | 5.08 | 4.73 | 0 | 0 | 0 |
20/11/2019 |
5.08
|
2,670 | 5.46 | 5.46 | 5.08 | 10 | 580 | -0.0 |
19/11/2019 |
5.46
|
123,560 | 5.87 | 6.28 | 5.46 | 150 | 0 | 0.0 |
18/11/2019 |
5.87
|
386,780 | 5.49 | 5.87 | 5.12 | 0 | 100 | -0.0 |
15/11/2019 |
5.49
|
635,130 | 5.14 | 5.49 | 4.79 | 0 | 0 | 0 |
14/11/2019 |
5.14
|
7,190 | 4.81 | 5.14 | 5.14 | 0 | 0 | 0 |
13/11/2019 |
4.81
|
8,450 | 4.50 | 4.81 | 4.81 | 0 | 0 | 0 |
12/11/2019 |
4.50
|
576,690 | 4.21 | 4.50 | 3.95 | 0 | 302,110 | -1.4 |
11/11/2019 |
4.21
|
4,520 | 3.94 | 4.21 | 4.21 | 0 | 0 | 0 |
08/11/2019 |
3.94
|
105,860 | 3.69 | 3.94 | 3.94 | 100 | 0 | 0.0 |
07/11/2019 |
3.69
|
4,030 | 3.45 | 3.69 | 3.69 | 0 | 0 | 0 |