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 | 10.34% | 4,505,800 | 11,100 | 0.0 |
2.60
3.40
3.20
|
2 tháng
(2024-07-22) |
-0.70 | -17.95% | 9,677,300 | 14,200 | 0.1 |
2.60
3.90
3.20
|
3 tháng
(2024-06-21) |
-0.80 | -20% | 14,726,100 | 8,200 | 0.0 |
2.60
4
3.20
|
6 tháng
(2024-03-25) |
0.10 | 3.23% | 39,842,500 | 20,558 | 0.1 |
2.50
4.50
3.20
|
12 tháng
(2023-09-25) |
1 | 45.45% | 69,072,500 | 13,358 | 0.0 |
1.90
4.60
3.20
|
24 tháng
(2022-09-30) |
0.10 | 3.23% | 101,766,461 | 16,658 | 0.0 |
1.40
4.60
3.20
|
36 tháng
(2021-10-05) |
-2.80 | -46.67% | 194,850,758 | 37,258 | 0.1 |
1.40
10.50
3.20
|
60 tháng
(2019-10-16) |
1.60 | 100% | 252,334,145 | 61,058 | 0.3 |
1
10.50
3.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
2.40
|
23,006 | 2.30 | 2.40 | 2.10 | 0 | 0 | 0 |
10/07/2019 |
2.30
|
15,800 | 2.50 | 2.60 | 2.30 | 0 | 0 | 0 |
09/07/2019 |
2.50
|
35,500 | 2.40 | 2.60 | 2.50 | 0 | 0 | 0 |
08/07/2019 |
2.40
|
101,130 | 2.20 | 2.40 | 2.40 | 0 | 0 | 0 |
05/07/2019 |
2.20
|
14,700 | 2 | 2.20 | 2.20 | 0 | 0 | 0 |
04/07/2019 |
2
|
66,400 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
03/07/2019 |
1.90
|
43,600 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
02/07/2019 |
1.80
|
2,600 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
01/07/2019 |
1.90
|
5,100 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
28/06/2019 |
1.90
|
41,200 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
27/06/2019 |
1.90
|
14,400 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
26/06/2019 |
1.90
|
31,700 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
25/06/2019 |
1.90
|
89,100 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
24/06/2019 |
1.80
|
24,900 | 1.70 | 1.80 | 1.80 | 0 | 0 | 0 |
21/06/2019 |
1.70
|
63,000 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
20/06/2019 |
1.70
|
50,300 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
19/06/2019 |
1.80
|
15,300 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
18/06/2019 |
1.80
|
7,600 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
17/06/2019 |
1.70
|
11,000 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
14/06/2019 |
1.80
|
16,400 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
13/06/2019 |
1.80
|
7,100 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
12/06/2019 |
1.80
|
22,400 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
11/06/2019 |
1.80
|
2,400 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
10/06/2019 |
1.80
|
500 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
07/06/2019 |
1.80
|
1,100 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
06/06/2019 |
1.80
|
26,800 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
05/06/2019 |
1.80
|
600 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
04/06/2019 |
1.70
|
8,420 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
03/06/2019 |
1.70
|
36,800 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
31/05/2019 |
1.80
|
11,400 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
30/05/2019 |
1.70
|
16,200 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
29/05/2019 |
1.80
|
300 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
28/05/2019 |
1.80
|
27,500 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
27/05/2019 |
1.80
|
3,200 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
24/05/2019 |
1.90
|
24,900 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
23/05/2019 |
1.90
|
200 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
22/05/2019 |
1.90
|
25,000 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
21/05/2019 |
1.90
|
13,600 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
20/05/2019 |
1.80
|
6,740 | 1.90 | 2 | 1.80 | 0 | 0 | 0 |
17/05/2019 |
1.90
|
4,900 | 1.80 | 1.90 | 1.90 | 0 | 0 | 0 |
16/05/2019 |
1.80
|
11,300 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
15/05/2019 |
1.70
|
31,920 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
14/05/2019 |
1.70
|
32,900 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
13/05/2019 |
1.70
|
23,300 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
10/05/2019 |
1.80
|
14,900 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
09/05/2019 |
1.90
|
9,100 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
08/05/2019 |
1.90
|
21,300 | 2 | 2 | 1.90 | 0 | 0 | 0 |
07/05/2019 |
2
|
3,200 | 2 | 2.10 | 2 | 0 | 0 | 0 |
06/05/2019 |
2
|
9,400 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
03/05/2019 |
2.10
|
700 | 2 | 2.10 | 2 | 0 | 0 | 0 |
02/05/2019 |
2
|
8,200 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
26/04/2019 |
2.10
|
45,900 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
25/04/2019 |
2.20
|
70,400 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
24/04/2019 |
2.20
|
59,900 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
23/04/2019 |
2.30
|
43,900 | 2.10 | 2.30 | 2.20 | 0 | 0 | 0 |
22/04/2019 |
2.10
|
40,500 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
19/04/2019 |
2.20
|
60,358 | 2 | 2.20 | 2 | 0 | 0 | 0 |
18/04/2019 |
2
|
141,600 | 2.20 | 2.20 | 2 | 0 | 0 | 0 |
17/04/2019 |
2.20
|
52,310 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
16/04/2019 |
2.40
|
900 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
12/04/2019 |
2.40
|
10,300 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
11/04/2019 |
2.50
|
56,300 | 2.40 | 2.60 | 2.30 | 0 | 0 | 0 |
10/04/2019 |
2.40
|
16,700 | 2.40 | 2.60 | 2.20 | 0 | 0 | 0 |
09/04/2019 |
2.40
|
85,510 | 2.20 | 2.40 | 2.10 | 0 | 0 | 0 |
08/04/2019 |
2.20
|
7,500 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
05/04/2019 |
2.40
|
24,300 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
04/04/2019 |
2.50
|
45,920 | 2.30 | 2.50 | 2.20 | 0 | 0 | 0 |
03/04/2019 |
2.30
|
44,600 | 2.40 | 2.40 | 2.20 | 500 | 0 | 0.0 |
02/04/2019 |
2.40
|
63,400 | 2.60 | 2.70 | 2.40 | 0 | 0 | 0 |
01/04/2019 |
2.60
|
156,910 | 2.40 | 2.60 | 2.30 | 0 | 0 | 0 |
29/03/2019 |
2.40
|
172,000 | 2.20 | 2.40 | 2 | 0 | 0 | 0 |
28/03/2019 |
2.20
|
19,100 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
27/03/2019 |
2.40
|
21,300 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
26/03/2019 |
2.60
|
45,099 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
25/03/2019 |
2.80
|
191,800 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
22/03/2019 |
3.10
|
95,322 | 3.40 | 3.60 | 3.10 | 0 | 0 | 0 |
21/03/2019 |
3.40
|
148,870 | 3.30 | 3.60 | 3.20 | 0 | 0 | 0 |
20/03/2019 |
3.30
|
817,800 | 3 | 3.30 | 2.80 | 0 | 0 | 0 |
19/03/2019 |
3
|
17,162 | 2.80 | 3 | 3 | 0 | 0 | 0 |
18/03/2019 |
2.80
|
337,080 | 2.60 | 2.80 | 2.80 | 0 | 0 | 0 |
15/03/2019 |
2.60
|
35,430 | 2.40 | 2.60 | 2.60 | 0 | 0 | 0 |
14/03/2019 |
2.40
|
27,640 | 2.20 | 2.40 | 2.40 | 0 | 0 | 0 |
13/03/2019 |
2.20
|
88,670 | 2 | 2.20 | 2.20 | 0 | 0 | 0 |
12/03/2019 |
2
|
28,750 | 1.90 | 2 | 2 | 0 | 0 | 0 |
11/03/2019 |
1.90
|
128,830 | 1.80 | 1.90 | 1.90 | 0 | 0 | 0 |
08/03/2019 |
1.80
|
390,800 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
07/03/2019 |
1.70
|
291,650 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
06/03/2019 |
1.60
|
14,300 | 1.50 | 1.60 | 1.60 | 0 | 0 | 0 |
05/03/2019 |
1.50
|
106,200 | 1.40 | 1.50 | 1.50 | 0 | 0 | 0 |
04/03/2019 |
1.40
|
58,200 | 1.30 | 1.40 | 1.40 | 0 | 0 | 0 |
01/03/2019 |
1.30
|
26,500 | 1.20 | 1.30 | 1.20 | 0 | 0 | 0 |
28/02/2019 |
1.20
|
6,000 | 1.30 | 1.40 | 1.20 | 0 | 0 | 0 |
27/02/2019 |
1.30
|
71,400 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
26/02/2019 |
1.30
|
6,900 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
25/02/2019 |
1.30
|
4,700 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
22/02/2019 |
1.30
|
23,000 | 1.20 | 1.30 | 1.10 | 0 | 0 | 0 |
21/02/2019 |
1.20
|
21,600 | 1.10 | 1.20 | 1.10 | 0 | 0 | 0 |
20/02/2019 |
1.10
|
17,300 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
19/02/2019 |
1.10
|
8,300 | 1.10 | 1.20 | 1.10 | 0 | 0 | 0 |
18/02/2019 |
1.10
|
1,100 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |