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) |
07/11/2019 |
3.69
|
4,030 | 3.45 | 3.69 | 3.69 | 0 | 0 | 0 |
06/11/2019 |
3.45
|
4,530 | 3.23 | 3.45 | 3.45 | 0 | 0 | 0 |
05/11/2019 |
3.23
|
1,510 | 3.02 | 3.23 | 3.23 | 0 | 0 | 0 |
04/11/2019 |
3.02
|
32,730 | 2.83 | 3.02 | 3.02 | 0 | 0 | 0 |
01/11/2019 |
2.83
|
106,870 | 2.65 | 2.83 | 2.83 | 0 | 0 | 0 |
31/10/2019 |
2.65
|
337,100 | 2.48 | 2.65 | 2.35 | 2,000 | 0 | 0.0 |
30/10/2019 |
2.48
|
11,900 | 2.32 | 2.48 | 2.48 | 0 | 0 | 0 |
29/10/2019 |
2.32
|
53,160 | 2.17 | 2.32 | 2.32 | 0 | 0 | 0 |
28/10/2019 |
2.17
|
14,560 | 2.03 | 2.17 | 2.17 | 0 | 0 | 0 |
25/10/2019 |
2.03
|
41,760 | 1.90 | 2.03 | 2 | 0 | 0 | 0 |
24/10/2019 |
1.90
|
19,070 | 1.78 | 1.90 | 1.90 | 0 | 0 | 0 |
23/10/2019 |
1.78
|
9,080 | 1.67 | 1.78 | 1.78 | 0 | 0 | 0 |
22/10/2019 |
1.67
|
137,550 | 1.57 | 1.67 | 1.66 | 0 | 0 | 0 |
21/10/2019 |
1.57
|
2,520 | 1.47 | 1.57 | 1.50 | 0 | 0 | 0 |
18/10/2019 |
1.47
|
141,880 | 1.45 | 1.54 | 1.43 | 0 | 121,910 | -0.2 |
17/10/2019 |
1.45
|
14,270 | 1.55 | 1.59 | 1.45 | 0 | 100 | -0.0 |
16/10/2019 |
1.55
|
15,550 | 1.55 | 1.55 | 1.54 | 0 | 0 | 0 |
15/10/2019 |
1.55
|
6,730 | 1.55 | 1.56 | 1.55 | 0 | 6,730 | -0.0 |
14/10/2019 |
1.55
|
270 | 1.53 | 1.59 | 1.55 | 0 | 0 | 0 |
11/10/2019 |
1.53
|
700 | 1.60 | 1.60 | 1.51 | 0 | 20 | -0.0 |
10/10/2019 |
1.60
|
140 | 1.60 | 1.64 | 1.60 | 0 | 130 | -0.0 |
09/10/2019 |
1.60
|
260 | 1.60 | 1.60 | 1.59 | 0 | 110 | -0.0 |
08/10/2019 |
1.60
|
3,150 | 1.60 | 1.63 | 1.60 | 0 | 2,790 | -0.0 |
07/10/2019 |
1.60
|
260 | 1.60 | 1.68 | 1.60 | 0 | 250 | -0.0 |
04/10/2019 |
1.60
|
43,920 | 1.56 | 1.61 | 1.56 | 0 | 26,010 | -0.0 |
03/10/2019 |
1.56
|
27,060 | 1.64 | 1.65 | 1.56 | 0 | 2,080 | -0.0 |
02/10/2019 |
1.64
|
11,890 | 1.72 | 1.74 | 1.64 | 0 | 0 | 0 |
01/10/2019 |
1.72
|
360 | 1.72 | 1.75 | 1.72 | 0 | 10 | -0 |
30/09/2019 |
1.72
|
680 | 1.75 | 1.79 | 1.72 | 0 | 590 | -0.0 |
27/09/2019 |
1.75
|
880 | 1.75 | 1.75 | 1.74 | 0 | 220 | -0.0 |
26/09/2019 |
1.75
|
21,130 | 1.73 | 1.77 | 1.73 | 0 | 5,560 | -0.0 |
25/09/2019 |
1.73
|
90 | 1.84 | 1.84 | 1.73 | 0 | 0 | 0 |
24/09/2019 |
1.84
|
180 | 1.85 | 1.85 | 1.76 | 0 | 0 | 0 |
23/09/2019 |
1.85
|
230 | 1.85 | 1.85 | 1.78 | 0 | 0 | 0 |
20/09/2019 |
1.85
|
410 | 1.88 | 1.88 | 1.84 | 0 | 10 | -0 |
19/09/2019 |
1.88
|
7,040 | 1.91 | 1.91 | 1.88 | 0 | 0 | 0 |
18/09/2019 |
1.91
|
2,890 | 1.82 | 1.91 | 1.70 | 0 | 0 | 0 |
17/09/2019 |
1.82
|
90 | 1.83 | 1.83 | 1.82 | 0 | 0 | 0 |
16/09/2019 |
1.83
|
20,630 | 1.96 | 1.98 | 1.83 | 0 | 0 | 0 |
13/09/2019 |
1.96
|
580 | 1.90 | 1.98 | 1.96 | 0 | 0 | 0 |
12/09/2019 |
1.90
|
1,010 | 1.90 | 1.90 | 1.89 | 0 | 10 | -0 |
11/09/2019 |
1.90
|
1,640 | 1.90 | 1.90 | 1.90 | 0 | 1,590 | -0.0 |
10/09/2019 |
1.90
|
850 | 1.86 | 1.90 | 1.90 | 0 | 830 | -0.0 |
09/09/2019 |
1.86
|
2,200 | 1.98 | 1.98 | 1.86 | 0 | 0 | 0 |
06/09/2019 |
1.98
|
210 | 1.98 | 1.98 | 1.97 | 0 | 10 | -0 |
05/09/2019 |
1.98
|
10 | 1.99 | 1.99 | 1.98 | 0 | 0 | 0 |
04/09/2019 |
1.99
|
2,510 | 1.99 | 1.99 | 1.90 | 0 | 0 | 0 |
03/09/2019 |
1.99
|
570 | 2 | 2 | 1.91 | 0 | 10 | -0 |
30/08/2019 |
2
|
47,460 | 2 | 2 | 1.92 | 0 | 38,550 | -0.1 |
29/08/2019 |
2
|
7,890 | 2 | 2 | 1.91 | 0 | 0 | 0 |
28/08/2019 |
2
|
5,500 | 1.91 | 2 | 1.96 | 0 | 3,600 | -0.0 |
27/08/2019 |
1.91
|
5,060 | 2 | 2 | 1.91 | 0 | 5,020 | -0.0 |
26/08/2019 |
2
|
2,090 | 2 | 2.02 | 1.92 | 0 | 1,950 | -0.0 |
23/08/2019 |
2
|
490 | 1.99 | 2.02 | 2 | 0 | 0 | 0 |
22/08/2019 |
1.99
|
110 | 2 | 2 | 1.99 | 0 | 0 | 0 |
21/08/2019 |
2
|
820 | 2 | 2.06 | 1.92 | 0 | 450 | -0.0 |
20/08/2019 |
2
|
430 | 2 | 2 | 1.97 | 0 | 0 | 0 |
19/08/2019 |
2
|
2,620 | 2.03 | 2.04 | 1.95 | 0 | 0 | 0 |
16/08/2019 |
2.03
|
780 | 2 | 2.04 | 2.03 | 0 | 410 | -0.0 |
15/08/2019 |
2
|
6,040 | 2 | 2.04 | 1.96 | 0 | 0 | 0 |
14/08/2019 |
2
|
4,030 | 2.05 | 2.05 | 1.96 | 0 | 3,980 | -0.0 |
13/08/2019 |
2.05
|
15,920 | 2.01 | 2.05 | 2.01 | 0 | 12,810 | -0.0 |
12/08/2019 |
2.01
|
120 | 2.03 | 2.04 | 2 | 0 | 0 | 0 |
09/08/2019 |
2.03
|
6,420 | 1.98 | 2.04 | 1.98 | 0 | 6,370 | -0.0 |
08/08/2019 |
1.98
|
1,040 | 2.05 | 2.05 | 1.98 | 0 | 1,000 | -0.0 |
07/08/2019 |
2.05
|
9,280 | 2.04 | 2.06 | 1.96 | 0 | 6,900 | -0.0 |
06/08/2019 |
2.04
|
130 | 2.05 | 2.05 | 2 | 0 | 0 | 0 |
05/08/2019 |
2.05
|
2,010 | 2.06 | 2.06 | 2.05 | 0 | 2,000 | -0.0 |
02/08/2019 |
2.06
|
14,590 | 2.02 | 2.06 | 1.96 | 0 | 14,410 | -0.0 |
01/08/2019 |
2.02
|
30 | 2.04 | 2.04 | 1.93 | 0 | 0 | 0 |
31/07/2019 |
2.04
|
210 | 2.06 | 2.06 | 1.96 | 0 | 0 | 0 |
30/07/2019 |
2.06
|
700 | 2.06 | 2.07 | 2.06 | 0 | 640 | -0.0 |
29/07/2019 |
2.06
|
40 | 2.06 | 2.06 | 2.05 | 0 | 0 | 0 |
26/07/2019 |
2.06
|
140 | 2.05 | 2.07 | 1.92 | 0 | 0 | 0 |
25/07/2019 |
2.05
|
3,410 | 2.05 | 2.05 | 2.05 | 0 | 3,390 | -0.0 |
24/07/2019 |
2.05
|
570 | 2.04 | 2.06 | 2.04 | 0 | 30 | -0.0 |
23/07/2019 |
2.04
|
1,630 | 2.04 | 2.04 | 1.95 | 0 | 1,390 | -0.0 |
22/07/2019 |
2.04
|
4,000 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 |
19/07/2019 |
2.04
|
50 | 1.95 | 2.04 | 2.02 | 0 | 0 | 0 |
18/07/2019 |
1.95
|
5,250 | 2.05 | 2.05 | 1.95 | 0 | 5,150 | -0.0 |
17/07/2019 |
2.05
|
4,150 | 2.05 | 2.05 | 1.95 | 0 | 2,930 | -0.0 |
16/07/2019 |
2.05
|
10 | 2.05 | 2.05 | 2.05 | 0 | 10 | -0.0 |
15/07/2019 |
2.05
|
15,570 | 2.05 | 2.05 | 1.98 | 0 | 15,040 | -0.0 |
12/07/2019 |
2.05
|
9,730 | 2.05 | 2.06 | 1.96 | 0 | 8,090 | -0.0 |
11/07/2019 |
2.05
|
20 | 2.05 | 2.05 | 1.96 | 0 | 10 | -0.0 |
10/07/2019 |
2.05
|
180 | 2.05 | 2.05 | 1.96 | 0 | 0 | 0 |
09/07/2019 |
2.05
|
240 | 2.02 | 2.06 | 1.96 | 0 | 10 | -0.0 |
08/07/2019 |
2.02
|
5,390 | 2.06 | 2.09 | 2.02 | 0 | 3,800 | -0.0 |
05/07/2019 |
2.06
|
8,180 | 2.08 | 2.08 | 2.05 | 0 | 8,090 | -0.0 |
04/07/2019 |
2.08
|
960 | 2.08 | 2.10 | 2 | 0 | 130 | -0.0 |
03/07/2019 |
2.08
|
110 | 2.10 | 2.10 | 1.96 | 0 | 0 | 0 |
02/07/2019 |
2.10
|
10 | 2.09 | 2.10 | 2.10 | 0 | 10 | -0.0 |
01/07/2019 |
2.09
|
2,060 | 2.03 | 2.09 | 1.93 | 0 | 0 | 0 |
28/06/2019 |
2.03
|
760 | 1.93 | 2.03 | 1.91 | 0 | 0 | 0 |
27/06/2019 |
1.93
|
12,530 | 2 | 2.06 | 1.93 | 0 | 0 | 0 |
26/06/2019 |
2
|
2,350 | 2 | 2.12 | 2 | 0 | 2,000 | -0.0 |
25/06/2019 |
2
|
130 | 2.11 | 2.12 | 1.97 | 0 | 0 | 0 |
24/06/2019 |
2.11
|
90 | 2.11 | 2.12 | 2.11 | 0 | 30 | -0.0 |
21/06/2019 |
2.11
|
340 | 2.02 | 2.14 | 1.95 | 0 | 0 | 0 |
20/06/2019 |
2.02
|
7,220 | 2.02 | 2.15 | 2.02 | 0 | 10 | -0.0 |