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) |
-0.10 | -16.67% | 357,300 | 0 | 0 |
0.50
0.70
0.50
|
2 tháng
(2024-07-22) |
-0.20 | -28.57% | 1,257,400 | 0 | 0 |
0.50
0.70
0.50
|
3 tháng
(2024-07-04) |
-0.30 | -37.50% | 1,907,100 | 0 | 0 |
0.50
0.80
0.50
|
6 tháng
(2024-03-25) |
-0.10 | -16.67% | 2,777,436 | 0 | 0 |
0.50
0.80
0.50
|
12 tháng
(2023-09-25) |
-0.10 | -16.67% | 7,018,144 | 100 | 0 |
0.50
0.80
0.50
|
24 tháng
(2022-09-30) |
-0.80 | -61.54% | 18,706,478 | -31,208 | -0.0 |
0.50
1.30
0.50
|
36 tháng
(2021-10-05) |
-1.70 | -77.27% | 64,976,396 | -48,868 | -0.1 |
0.50
3.30
0.50
|
60 tháng
(2019-10-16) |
-1.30 | -72.22% | 243,485,289 | -278,397 | -0.3 |
0.50
4.20
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/12/2018 |
5.18
|
95,818 | 5 | 5.18 | 4.91 | 0 | 0 | 0 |
13/12/2018 |
5
|
47,000 | 5.36 | 5.36 | 5 | 0 | 0 | 0 |
12/12/2018 |
5.27
|
75,600 | 5.36 | 5.45 | 5.09 | 0 | 0 | 0 |
11/12/2018 |
5.36
|
341,600 | 5.36 | 5.73 | 5.18 | 0 | 0 | 0 |
10/12/2018 |
5.36
|
61,800 | 5.18 | 5.45 | 5.09 | 0 | 0 | 0 |
07/12/2018 |
5.18
|
202,532 | 4.64 | 5.27 | 4.45 | 0 | 0 | 0 |
06/12/2018 |
4.91
|
422,544 | 5.18 | 5.27 | 4.91 | 0 | 0 | 0 |
05/12/2018 |
5.36
|
144,000 | 5.45 | 5.45 | 5.36 | 0 | 0 | 0 |
04/12/2018 |
5.64
|
185,800 | 5.55 | 5.91 | 5.27 | 0 | 0 | 0 |
03/12/2018 |
5.55
|
197,819 | 5.27 | 5.73 | 5.18 | 0 | 0 | 0 |
30/11/2018 |
5.27
|
165,730 | 5.73 | 5.73 | 5.27 | 0 | 0 | 0 |
29/11/2018 |
5.73
|
249,400 | 5.64 | 5.82 | 5.18 | 0 | 0 | 0 |
28/11/2018 |
5.64
|
264,920 | 5.82 | 6 | 5.45 | 0 | 0 | 0 |
27/11/2018 |
5.55
|
393,664 | 5 | 5.55 | 5 | 0 | 0 | 0 |
26/11/2018 |
5.09
|
217,452 | 5.18 | 5.27 | 5.09 | 0 | 0 | 0 |
23/11/2018 |
5.36
|
271,010 | 5.36 | 5.45 | 5 | 0 | 0 | 0 |
22/11/2018 |
5.36
|
347,265 | 5.45 | 5.55 | 5 | 0 | 2,000 | -0.0 |
21/11/2018 |
5.55
|
634,764 | 5.45 | 5.64 | 5.09 | 0 | 0 | 0 |
20/11/2018 |
5.18
|
357,840 | 5.18 | 5.18 | 5 | 0 | 0 | 0 |
19/11/2018 |
4.73
|
103,800 | 4.36 | 4.73 | 4.36 | 0 | 0 | 0 |
16/11/2018 |
4.36
|
492,620 | 4.55 | 4.64 | 4.18 | 0 | 0 | 0 |
15/11/2018 |
4.45
|
721,565 | 4.73 | 4.73 | 4.45 | 0 | 0 | 0 |
14/11/2018 |
4.36
|
353,800 | 4.09 | 4.36 | 4.09 | 21,000 | 0 | 0.1 |
13/11/2018 |
4
|
654,000 | 3.55 | 4 | 3.55 | 0 | 0 | 0 |
12/11/2018 |
3.64
|
301,421 | 3.82 | 3.82 | 3.45 | 0 | 0 | 0 |
09/11/2018 |
3.82
|
805,720 | 4 | 4 | 3.82 | 0 | 0 | 0 |
08/11/2018 |
3.64
|
150,100 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
07/11/2018 |
3.36
|
417,100 | 3.09 | 3.36 | 3.09 | 0 | 0 | 0 |
06/11/2018 |
3.09
|
112,200 | 3.27 | 3.27 | 3.09 | 0 | 15,000 | -0.1 |
05/11/2018 |
3.36
|
180,300 | 3.27 | 3.45 | 3.27 | 0 | 0 | 0 |
02/11/2018 |
3.36
|
78,400 | 3.45 | 3.45 | 3.27 | 0 | 10,000 | -0.0 |
01/11/2018 |
3.27
|
407,700 | 3.27 | 3.27 | 3.09 | 15,000 | 0 | 0.1 |
31/10/2018 |
3
|
123,300 | 2.82 | 3 | 2.82 | 0 | 0 | 0 |
30/10/2018 |
2.73
|
133,900 | 2.64 | 2.73 | 2.64 | 0 | 0 | 0 |
29/10/2018 |
2.55
|
22,400 | 2.64 | 2.64 | 2.55 | 0 | 0 | 0 |
26/10/2018 |
2.55
|
29,200 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
25/10/2018 |
2.55
|
113,900 | 2.55 | 2.64 | 2.55 | 0 | 0 | 0 |
24/10/2018 |
2.64
|
42,800 | 2.55 | 2.64 | 2.55 | 0 | 0 | 0 |
23/10/2018 |
2.64
|
80,400 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
22/10/2018 |
2.64
|
37,400 | 2.64 | 2.73 | 2.64 | 0 | 0 | 0 |
19/10/2018 |
2.64
|
40,800 | 2.55 | 2.64 | 2.55 | 0 | 0 | 0 |
18/10/2018 |
2.64
|
10,100 | 2.55 | 2.64 | 2.55 | 0 | 0 | 0 |
17/10/2018 |
2.64
|
16,500 | 2.73 | 2.73 | 2.55 | 0 | 0 | 0 |
16/10/2018 |
2.73
|
32,000 | 2.55 | 2.73 | 2.55 | 0 | 0 | 0 |
15/10/2018 |
2.64
|
26,200 | 2.55 | 2.64 | 2.45 | 0 | 0 | 0 |
12/10/2018 |
2.64
|
50,400 | 2.45 | 2.64 | 2.45 | 0 | 0 | 0 |
11/10/2018 |
2.55
|
28,400 | 2.45 | 2.55 | 2.45 | 0 | 200 | -0.0 |
10/10/2018 |
2.55
|
35,200 | 2.45 | 2.55 | 2.36 | 0 | 0 | 0 |
09/10/2018 |
2.36
|
6,900 | 2.45 | 2.45 | 2.36 | 0 | 0 | 0 |
08/10/2018 |
2.45
|
38,100 | 2.45 | 2.45 | 2.36 | 0 | 0 | 0 |
05/10/2018 |
2.55
|
24,300 | 2.55 | 2.55 | 2.45 | 0 | 0 | 0 |
04/10/2018 |
2.55
|
44,500 | 2.64 | 2.64 | 2.55 | 0 | 0 | 0 |
03/10/2018 |
2.55
|
19,917 | 2.64 | 2.64 | 2.55 | 0 | 0 | 0 |
02/10/2018 |
2.64
|
112,300 | 2.55 | 2.64 | 2.55 | 0 | 0 | 0 |
01/10/2018 |
2.55
|
40,700 | 2.64 | 2.64 | 2.55 | 0 | 0 | 0 |
28/09/2018 |
2.64
|
57,500 | 2.55 | 2.64 | 2.45 | 0 | 0 | 0 |
27/09/2018 |
2.64
|
111,300 | 2.55 | 2.64 | 2.45 | 0 | 0 | 0 |
26/09/2018 |
2.45
|
108,000 | 2.55 | 2.55 | 2.45 | 0 | 0 | 0 |
25/09/2018 |
2.64
|
94,217 | 2.64 | 2.73 | 2.55 | 0 | 0 | 0 |
24/09/2018 |
2.73
|
110,210 | 2.82 | 2.91 | 2.55 | 0 | 0 | 0 |
21/09/2018 |
2.73
|
248,900 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |
20/09/2018 |
2.55
|
123,300 | 2.55 | 2.55 | 2.45 | 0 | 0 | 0 |
19/09/2018 |
2.36
|
109,210 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 |
18/09/2018 |
2.18
|
62,600 | 2 | 2.18 | 2 | 0 | 0 | 0 |
17/09/2018 |
2
|
13,200 | 2 | 2 | 1.91 | 0 | 0 | 0 |
14/09/2018 |
2
|
2,800 | 1.91 | 2 | 1.91 | 0 | 0 | 0 |
13/09/2018 |
1.91
|
5,600 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 |
12/09/2018 |
1.91
|
4,000 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 |
11/09/2018 |
1.91
|
6,600 | 2 | 2 | 1.91 | 0 | 0 | 0 |
10/09/2018 |
2
|
200 | 2 | 2 | 2 | 0 | 0 | 0 |
07/09/2018 |
2
|
17,000 | 2 | 2.09 | 1.91 | 0 | 0 | 0 |
06/09/2018 |
2
|
1,200 | 2 | 2 | 2 | 0 | 0 | 0 |
05/09/2018 |
2
|
14,400 | 2.09 | 2.09 | 2 | 0 | 0 | 0 |
04/09/2018 |
2.09
|
2,900 | 2 | 2.09 | 2 | 0 | 0 | 0 |
31/08/2018 |
2
|
1,100 | 2.09 | 2.09 | 2 | 0 | 0 | 0 |
30/08/2018 |
2
|
100 | 2 | 2 | 2 | 0 | 0 | 0 |
29/08/2018 |
1.91
|
26,700 | 1.91 | 2 | 1.91 | 0 | 0 | 0 |
28/08/2018 |
2.09
|
20,700 | 2 | 2.09 | 1.91 | 0 | 0 | 0 |
27/08/2018 |
2.09
|
100 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 |
24/08/2018 |
2.09
|
0 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 |
23/08/2018 |
2.09
|
0 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 |
22/08/2018 |
2.09
|
0 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 |
21/08/2018 |
2.09
|
6,300 | 2.09 | 2.09 | 2 | 0 | 0 | 0 |
20/08/2018 |
2
|
19,500 | 2 | 2.09 | 2 | 0 | 1,000 | -0.0 |
17/08/2018 |
2
|
9,300 | 1.91 | 2 | 1.73 | 1,500 | 7,000 | -0.0 |
16/08/2018 |
1.91
|
6,900 | 2 | 2 | 1.91 | 0 | 300 | -0.0 |
15/08/2018 |
2
|
400 | 2 | 2 | 2 | 0 | 0 | 0 |
14/08/2018 |
2
|
5,100 | 2 | 2 | 2 | 0 | 0 | 0 |
13/08/2018 |
2
|
100 | 2 | 2 | 2 | 0 | 0 | 0 |
10/08/2018 |
2
|
5,100 | 2 | 2 | 2 | 0 | 0 | 0 |
09/08/2018 |
2
|
0 | 2 | 2 | 2 | 0 | 0 | 0 |
08/08/2018 |
2
|
1,400 | 2 | 2 | 2 | 0 | 0 | 0 |
07/08/2018 |
2
|
0 | 2 | 2 | 2 | 0 | 0 | 0 |
06/08/2018 |
2
|
508 | 2 | 2 | 2 | 0 | 0 | 0 |
03/08/2018 |
2
|
6,000 | 2 | 2 | 2 | 0 | 6,000 | -0.0 |
02/08/2018 |
2
|
300 | 2.18 | 2.18 | 2 | 0 | 0 | 0 |
01/08/2018 |
2
|
208 | 2.18 | 2.18 | 2 | 0 | 0 | 0 |
31/07/2018 |
2
|
4,100 | 2.09 | 2 | 2.09 | 0 | 0 | 0 |
30/07/2018 |
2.09
|
5,000 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 |
27/07/2018 |
2.09
|
0 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 |