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) |
-0.30 | -5.08% | 131,700 | 200 | 0.0 |
5.60
6.50
5.60
|
2 tháng
(2024-07-22) |
-1.10 | -16.42% | 177,000 | 200 | 0.0 |
5.50
7.10
5.60
|
3 tháng
(2024-06-21) |
-1.20 | -17.65% | 705,400 | -400 | -0.0 |
5.50
7.10
5.60
|
6 tháng
(2024-03-25) |
0.60 | 12% | 1,064,802 | -3,400 | -0.0 |
4.60
7.10
5.60
|
12 tháng
(2023-09-25) |
0.30 | 5.66% | 2,749,090 | -1,800 | -0.0 |
4.60
7.10
5.60
|
24 tháng
(2022-09-30) |
1.40 | 33.33% | 14,542,699 | 8,500 | 0.0 |
3
7.10
5.60
|
36 tháng
(2021-10-05) |
-1.40 | -20% | 39,617,001 | -59,400 | -0.3 |
3
10.20
5.60
|
60 tháng
(2019-10-16) |
2.68 | 91.74% | 86,249,188 | 29,700 | -0.2 |
2.30
10.20
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2020 |
2.66
|
1,700 | 2.57 | 2.66 | 2.66 | 0 | 0 | 0 |
24/04/2020 |
2.57
|
1,600 | 2.66 | 2.66 | 2.57 | 0 | 0 | 0 |
23/04/2020 |
2.66
|
34,100 | 2.57 | 2.66 | 2.57 | 0 | 0 | 0 |
22/04/2020 |
2.57
|
24,000 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
21/04/2020 |
2.57
|
38,700 | 2.57 | 2.66 | 2.57 | 0 | 0 | 0 |
20/04/2020 |
2.57
|
11,900 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
17/04/2020 |
2.57
|
1,300 | 2.66 | 2.66 | 2.57 | 0 | 0 | 0 |
16/04/2020 |
2.66
|
85,600 | 2.66 | 2.66 | 2.57 | 0 | 0 | 0 |
15/04/2020 |
2.66
|
48,000 | 2.66 | 2.66 | 2.57 | 0 | 0 | 0 |
14/04/2020 |
2.66
|
5,500 | 2.66 | 2.66 | 2.57 | 0 | 0 | 0 |
13/04/2020 |
2.66
|
7,100 | 2.57 | 2.66 | 2.48 | 0 | 0 | 0 |
10/04/2020 |
2.57
|
14,500 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
09/04/2020 |
2.57
|
29,500 | 2.57 | 2.57 | 2.57 | 500 | 0 | 0.0 |
08/04/2020 |
2.57
|
32,500 | 2.48 | 2.57 | 2.48 | 0 | 0 | 0 |
07/04/2020 |
2.48
|
31,600 | 2.48 | 2.57 | 2.48 | 0 | 0 | 0 |
06/04/2020 |
2.48
|
16,300 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 |
03/04/2020 |
2.48
|
9,100 | 2.48 | 2.57 | 2.48 | 0 | 0 | 0 |
01/04/2020 |
2.48
|
16,700 | 2.39 | 2.48 | 2.48 | 0 | 0 | 0 |
31/03/2020 |
2.39
|
148,200 | 2.30 | 2.39 | 2.21 | 0 | 0 | 0 |
30/03/2020 |
2.30
|
58,400 | 2.48 | 2.48 | 2.30 | 100 | 0 | 0.0 |
27/03/2020 |
2.48
|
9,100 | 2.48 | 2.66 | 2.39 | 0 | 0 | 0 |
26/03/2020 |
2.48
|
11,800 | 2.66 | 2.66 | 2.48 | 800 | 0 | 0.0 |
25/03/2020 |
2.66
|
176,700 | 2.66 | 2.66 | 2.39 | 0 | 0 | 0 |
24/03/2020 |
2.66
|
9,600 | 2.48 | 2.66 | 2.48 | 0 | 0 | 0 |
23/03/2020 |
2.48
|
73,800 | 2.57 | 2.57 | 2.39 | 0 | 0 | 0 |
20/03/2020 |
2.57
|
14,800 | 2.66 | 2.66 | 2.57 | 0 | 0 | 0 |
19/03/2020 |
2.66
|
6,700 | 2.66 | 2.74 | 2.66 | 100 | 200 | -0.0 |
18/03/2020 |
2.66
|
55,800 | 2.48 | 2.66 | 2.66 | 1,000 | 0 | 0.0 |
17/03/2020 |
2.48
|
20,400 | 2.66 | 2.66 | 2.48 | 1,900 | 0 | 0.0 |
16/03/2020 |
2.66
|
5,100 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 |
13/03/2020 |
2.66
|
132,600 | 2.66 | 2.66 | 2.48 | 31,700 | 300 | 0.1 |
12/03/2020 |
2.66
|
242,900 | 2.57 | 2.66 | 2.48 | 1,100 | 600 | 0.0 |
11/03/2020 |
2.57
|
107,700 | 2.66 | 2.66 | 2.57 | 1,100 | 0 | 0.0 |
10/03/2020 |
2.66
|
70,800 | 2.57 | 2.74 | 2.57 | 0 | 200 | -0.0 |
09/03/2020 |
2.57
|
77,200 | 2.74 | 2.74 | 2.48 | 0 | 1,000 | -0.0 |
06/03/2020 |
2.74
|
156,000 | 2.83 | 2.83 | 2.66 | 0 | 1,000 | -0.0 |
05/03/2020 |
2.83
|
600 | 2.83 | 2.83 | 2.74 | 0 | 0 | 0 |
04/03/2020 |
2.83
|
40,100 | 2.83 | 2.83 | 2.74 | 0 | 0 | 0 |
03/03/2020 |
2.83
|
46,000 | 2.74 | 2.83 | 2.66 | 0 | 0 | 0 |
02/03/2020 |
2.74
|
5,800 | 2.74 | 2.74 | 2.66 | 0 | 0 | 0 |
28/02/2020 |
2.74
|
24,700 | 2.74 | 2.74 | 2.66 | 0 | 0 | 0 |
27/02/2020 |
2.74
|
2,800 | 2.74 | 2.74 | 2.66 | 0 | 2,000 | -0.0 |
26/02/2020 |
2.74
|
6,800 | 2.83 | 2.83 | 2.74 | 0 | 1,000 | -0.0 |
25/02/2020 |
2.83
|
21,400 | 2.92 | 2.92 | 2.74 | 0 | 1,700 | -0.0 |
24/02/2020 |
2.92
|
298,600 | 2.92 | 2.92 | 2.74 | 0 | 0 | 0 |
21/02/2020 |
2.92
|
38,700 | 2.83 | 2.92 | 2.74 | 100 | 0 | 0.0 |
20/02/2020 |
2.83
|
500 | 2.83 | 2.83 | 2.74 | 0 | 0 | 0 |
19/02/2020 |
2.83
|
65,100 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 |
18/02/2020 |
2.83
|
41,000 | 2.83 | 2.83 | 2.74 | 0 | 0 | 0 |
17/02/2020 |
2.83
|
2,700 | 2.83 | 2.83 | 2.74 | 0 | 0 | 0 |
14/02/2020 |
2.83
|
90,100 | 2.74 | 2.92 | 2.74 | 0 | 0 | 0 |
13/02/2020 |
2.74
|
57,600 | 2.83 | 3.10 | 2.66 | 0 | 0 | 0 |
12/02/2020 |
2.83
|
200 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 |
11/02/2020 |
2.83
|
279,900 | 2.74 | 3.01 | 2.74 | 0 | 0 | 0 |
10/02/2020 |
2.74
|
97,100 | 2.66 | 2.83 | 2.66 | 0 | 0 | 0 |
07/02/2020 |
2.66
|
33,000 | 2.66 | 2.66 | 2.57 | 0 | 0 | 0 |
06/02/2020 |
2.66
|
66,400 | 2.66 | 2.66 | 2.57 | 0 | 0 | 0 |
05/02/2020 |
2.66
|
13,900 | 2.66 | 2.66 | 2.57 | 2,000 | 0 | 0.0 |
04/02/2020 |
2.66
|
8,100 | 2.57 | 2.66 | 2.57 | 0 | 0 | 0 |
03/02/2020 |
2.57
|
34,200 | 2.57 | 2.66 | 2.48 | 0 | 0 | 0 |
31/01/2020 |
2.57
|
76,000 | 2.66 | 2.74 | 2.57 | 0 | 0 | 0 |
30/01/2020 |
2.66
|
68,000 | 2.74 | 2.74 | 2.66 | 0 | 0 | 0 |
22/01/2020 |
2.74
|
4,900 | 2.74 | 2.74 | 2.57 | 0 | 0 | 0 |
21/01/2020 |
2.74
|
158,100 | 2.57 | 2.74 | 2.57 | 6,100 | 0 | 0.0 |
20/01/2020 |
2.57
|
23,900 | 2.66 | 2.66 | 2.57 | 10,200 | 0 | 0.0 |
17/01/2020 |
2.66
|
72,400 | 2.48 | 2.66 | 2.48 | 0 | 0 | 0 |
16/01/2020 |
2.48
|
42,600 | 2.48 | 2.57 | 2.39 | 0 | 0 | 0 |
15/01/2020 |
2.48
|
245,800 | 2.57 | 2.66 | 2.48 | 0 | 0 | 0 |
14/01/2020 |
2.57
|
45,100 | 2.66 | 2.66 | 2.57 | 0 | 0 | 0 |
13/01/2020 |
2.66
|
56,500 | 2.66 | 2.66 | 2.57 | 0 | 0 | 0 |
10/01/2020 |
2.66
|
24,200 | 2.74 | 2.74 | 2.57 | 0 | 0 | 0 |
09/01/2020 |
2.74
|
93,000 | 2.66 | 2.74 | 2.66 | 0 | 0 | 0 |
08/01/2020 |
2.66
|
76,700 | 2.74 | 2.74 | 2.66 | 0 | 0 | 0 |
07/01/2020 |
2.74
|
91,500 | 2.74 | 2.74 | 2.66 | 0 | 0 | 0 |
06/01/2020 |
2.74
|
42,300 | 2.83 | 2.83 | 2.66 | 0 | 0 | 0 |
03/01/2020 |
2.83
|
55,500 | 2.66 | 2.83 | 2.74 | 100 | 0 | 0.0 |
02/01/2020 |
2.66
|
60,600 | 2.83 | 2.83 | 2.66 | 0 | 0 | 0 |
31/12/2019 |
2.83
|
115,800 | 2.83 | 2.83 | 2.74 | 0 | 0 | 0 |
30/12/2019 |
2.83
|
47,700 | 2.83 | 2.83 | 2.74 | 0 | 0 | 0 |
27/12/2019 |
2.83
|
13,300 | 2.92 | 2.92 | 2.83 | 500 | 0 | 0.0 |
26/12/2019 |
2.92
|
87,800 | 3.01 | 3.01 | 2.83 | 1,000 | 0 | 0.0 |
25/12/2019 |
3.01
|
336,700 | 2.83 | 3.10 | 2.74 | 1,000 | 1,100 | -0.0 |
24/12/2019 |
2.83
|
68,200 | 2.74 | 2.83 | 2.74 | 0 | 0 | 0 |
23/12/2019 |
2.74
|
66,200 | 2.83 | 2.83 | 2.74 | 0 | 0 | 0 |
20/12/2019 |
2.83
|
86,300 | 2.83 | 2.83 | 2.74 | 0 | 0 | 0 |
19/12/2019 |
2.83
|
81,300 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 |
18/12/2019 |
2.83
|
4,200 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 |
17/12/2019 |
2.83
|
4,100 | 2.92 | 2.92 | 2.83 | 3,000 | 0 | 0.0 |
16/12/2019 |
2.92
|
8,900 | 2.83 | 2.92 | 2.83 | 0 | 0 | 0 |
13/12/2019 |
2.83
|
45,200 | 2.83 | 2.92 | 2.74 | 0 | 0 | 0 |
12/12/2019 |
2.83
|
26,500 | 2.92 | 2.92 | 2.74 | 0 | 0 | 0 |
11/12/2019 |
2.92
|
34,100 | 2.92 | 2.92 | 2.83 | 0 | 0 | 0 |
10/12/2019 |
2.92
|
4,400 | 2.83 | 2.92 | 2.83 | 0 | 0 | 0 |
09/12/2019 |
2.83
|
200 | 2.92 | 2.92 | 2.83 | 0 | 0 | 0 |
06/12/2019 |
2.92
|
28,300 | 2.92 | 2.92 | 2.83 | 0 | 0 | 0 |
05/12/2019 |
2.92
|
109,100 | 2.83 | 2.92 | 2.92 | 0 | 0 | 0 |
04/12/2019 |
2.83
|
8,700 | 2.83 | 2.83 | 2.74 | 0 | 1,000 | -0.0 |
03/12/2019 |
2.83
|
25,200 | 2.83 | 2.92 | 2.83 | 0 | 0 | 0 |
02/12/2019 |
2.83
|
9,400 | 2.83 | 2.92 | 2.83 | 0 | 0 | 0 |
29/11/2019 |
2.83
|
51,100 | 2.92 | 2.92 | 2.83 | 0 | 0 | 0 |