Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
24 tháng
(2022-10-03) |
-0.70 | -63.64% | 31,675,923 | -10,000 | -0.0 |
0.40
1.10
0.40
|
36 tháng
(2021-10-06) |
-0.60 | -60% | 113,685,659 | -81,798 | -0.2 |
0.40
3.30
0.40
|
60 tháng
(2019-10-17) |
-0.10 | -20% | 214,185,657 | -353,157 | -0.4 |
0.30
3.30
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/04/2018 |
1.29
|
91,100 | 1.28 | 1.31 | 1.28 | 0 | 0 | 0 |
03/04/2018 |
1.28
|
131,460 | 1.27 | 1.30 | 1.27 | 0 | 0 | 0 |
02/04/2018 |
1.27
|
276,260 | 1.35 | 1.36 | 1.27 | 0 | 0 | 0 |
30/03/2018 |
1.35
|
64,010 | 1.29 | 1.35 | 1.28 | 6,620 | 0 | 0.0 |
29/03/2018 |
1.29
|
929,860 | 1.36 | 1.36 | 1.27 | 0 | 0 | 0 |
28/03/2018 |
1.36
|
518,960 | 1.46 | 1.50 | 1.36 | 23,200 | 0 | 0.0 |
27/03/2018 |
1.46
|
195,120 | 1.48 | 1.51 | 1.46 | 0 | 0 | 0 |
26/03/2018 |
1.48
|
150,870 | 1.50 | 1.51 | 1.47 | 0 | 0 | 0 |
23/03/2018 |
1.50
|
164,530 | 1.53 | 1.53 | 1.49 | 14,000 | 0 | 0.0 |
22/03/2018 |
1.53
|
117,690 | 1.53 | 1.55 | 1.53 | 0 | 0 | 0 |
21/03/2018 |
1.53
|
61,490 | 1.49 | 1.53 | 1.50 | 0 | 0 | 0 |
20/03/2018 |
1.49
|
436,050 | 1.59 | 1.61 | 1.49 | 0 | 0 | 0 |
19/03/2018 |
1.59
|
79,970 | 1.59 | 1.62 | 1.55 | 0 | 0 | 0 |
16/03/2018 |
1.59
|
117,270 | 1.58 | 1.65 | 1.50 | 13,550 | 0 | 0.0 |
15/03/2018 |
1.58
|
256,940 | 1.60 | 1.63 | 1.52 | 0 | 0 | 0 |
14/03/2018 |
1.60
|
200,720 | 1.67 | 1.68 | 1.59 | 0 | 0 | 0 |
13/03/2018 |
1.67
|
178,580 | 1.68 | 1.73 | 1.65 | 0 | 0 | 0 |
12/03/2018 |
1.68
|
975,230 | 1.60 | 1.71 | 1.60 | 20,000 | 0 | 0.0 |
09/03/2018 |
1.60
|
173,370 | 1.54 | 1.62 | 1.56 | 0 | 0 | 0 |
08/03/2018 |
1.54
|
113,370 | 1.51 | 1.56 | 1.53 | 0 | 0 | 0 |
07/03/2018 |
1.51
|
207,550 | 1.50 | 1.57 | 1.50 | 0 | 0 | 0 |
06/03/2018 |
1.50
|
85,060 | 1.50 | 1.50 | 1.49 | 9,200 | 0 | 0.0 |
05/03/2018 |
1.50
|
233,430 | 1.50 | 1.52 | 1.49 | 1,000 | 0 | 0.0 |
02/03/2018 |
1.50
|
238,390 | 1.49 | 1.53 | 1.49 | 0 | 0 | 0 |
01/03/2018 |
1.49
|
125,550 | 1.52 | 1.54 | 1.49 | 0 | 0 | 0 |
28/02/2018 |
1.52
|
247,090 | 1.50 | 1.56 | 1.50 | 0 | 0 | 0 |
27/02/2018 |
1.50
|
283,150 | 1.50 | 1.53 | 1.49 | 0 | 0 | 0 |
26/02/2018 |
1.50
|
497,740 | 1.55 | 1.56 | 1.50 | 0 | 0 | 0 |
23/02/2018 |
1.55
|
408,150 | 1.56 | 1.59 | 1.53 | 0 | 0 | 0 |
22/02/2018 |
1.56
|
243,560 | 1.54 | 1.58 | 1.51 | 0 | 0 | 0 |
21/02/2018 |
1.54
|
95,710 | 1.52 | 1.55 | 1.52 | 0 | 0 | 0 |
13/02/2018 |
1.52
|
475,760 | 1.57 | 1.57 | 1.48 | 0 | 0 | 0 |
12/02/2018 |
1.57
|
184,300 | 1.58 | 1.63 | 1.55 | 0 | 0 | 0 |
09/02/2018 |
1.58
|
412,390 | 1.66 | 1.66 | 1.55 | 0 | 80 | -0.0 |
08/02/2018 |
1.66
|
19,880 | 1.67 | 1.70 | 1.66 | 0 | 0 | 0 |
07/02/2018 |
1.67
|
214,940 | 1.57 | 1.67 | 1.60 | 0 | 0 | 0 |
06/02/2018 |
1.57
|
590,810 | 1.68 | 1.68 | 1.57 | 0 | 310 | -0.0 |
05/02/2018 |
1.68
|
325,170 | 1.80 | 1.80 | 1.68 | 0 | 150 | -0.0 |
02/02/2018 |
1.80
|
103,770 | 1.80 | 1.82 | 1.75 | 0 | 0 | 0 |
01/02/2018 |
1.80
|
208,280 | 1.80 | 1.84 | 1.76 | 0 | 0 | 0 |
31/01/2018 |
1.80
|
784,630 | 1.82 | 1.85 | 1.77 | 28,500 | 0 | 0.1 |
30/01/2018 |
1.82
|
256,060 | 1.95 | 1.96 | 1.82 | 28,500 | 0 | 0.1 |
29/01/2018 |
1.95
|
127,740 | 1.99 | 2.03 | 1.95 | 0 | 0 | 0 |
26/01/2018 |
1.99
|
233,550 | 1.94 | 2 | 1.93 | 2,350 | 0 | 0.0 |
25/01/2018 |
1.94
|
878,480 | 2.06 | 2.06 | 1.92 | 2,300 | 0 | 0.0 |
22/01/2018 |
2.06
|
311,490 | 2.08 | 2.11 | 2.04 | 0 | 0 | 0 |
19/01/2018 |
2.08
|
202,650 | 2.10 | 2.13 | 2.08 | 0 | 0 | 0 |
18/01/2018 |
2.10
|
334,360 | 2.07 | 2.19 | 2.06 | 0 | 0 | 0 |
17/01/2018 |
2.07
|
192,780 | 2.09 | 2.10 | 2.06 | 0 | 0 | 0 |
16/01/2018 |
2.09
|
234,730 | 2.11 | 2.11 | 2.08 | 0 | 0 | 0 |
15/01/2018 |
2.11
|
57,070 | 2.13 | 2.14 | 2.11 | 0 | 0 | 0 |
12/01/2018 |
2.13
|
140,710 | 2.13 | 2.16 | 2.10 | 0 | 0 | 0 |
11/01/2018 |
2.13
|
384,070 | 2.13 | 2.19 | 2.10 | 0 | 0 | 0 |
10/01/2018 |
2.13
|
348,950 | 2.09 | 2.18 | 2.09 | 0 | 0 | 0 |
09/01/2018 |
2.09
|
435,500 | 2.15 | 2.18 | 2.08 | 0 | 0 | 0 |
08/01/2018 |
2.15
|
135,030 | 2.19 | 2.22 | 2.14 | 0 | 0 | 0 |
05/01/2018 |
2.19
|
180,710 | 2.18 | 2.20 | 2.16 | 0 | 0 | 0 |
04/01/2018 |
2.18
|
725,190 | 2.07 | 2.21 | 2.06 | 0 | 0 | 0 |
03/01/2018 |
2.07
|
147,020 | 2.09 | 2.11 | 2.06 | 0 | 0 | 0 |
02/01/2018 |
2.09
|
283,310 | 2.12 | 2.13 | 2.08 | 0 | 0 | 0 |
29/12/2017 |
2.12
|
268,860 | 2.11 | 2.13 | 2.10 | 0 | 0 | 0 |
28/12/2017 |
2.11
|
286,150 | 2.13 | 2.15 | 2.10 | 0 | 0 | 0 |
27/12/2017 |
2.13
|
252,780 | 2.13 | 2.15 | 2.10 | 0 | 0 | 0 |
26/12/2017 |
2.13
|
156,360 | 2.13 | 2.15 | 2.10 | 0 | 0 | 0 |
25/12/2017 |
2.13
|
125,030 | 2.15 | 2.15 | 2.10 | 0 | 0 | 0 |
22/12/2017 |
2.15
|
189,790 | 2.13 | 2.16 | 2.10 | 0 | 0 | 0 |
21/12/2017 |
2.13
|
52,380 | 2.14 | 2.15 | 2.10 | 0 | 0 | 0 |
20/12/2017 |
2.14
|
176,820 | 2.18 | 2.18 | 2.12 | 0 | 0 | 0 |
19/12/2017 |
2.18
|
250,800 | 2.15 | 2.20 | 2.13 | 0 | 0 | 0 |
18/12/2017 |
2.15
|
199,360 | 2.19 | 2.24 | 2.15 | 0 | 0 | 0 |
15/12/2017 |
2.19
|
153,430 | 2.09 | 2.22 | 2.09 | 0 | 0 | 0 |
14/12/2017 |
2.09
|
166,240 | 2.08 | 2.11 | 2.07 | 0 | 0 | 0 |
13/12/2017 |
2.08
|
234,810 | 2.09 | 2.11 | 2.08 | 0 | 0 | 0 |
12/12/2017 |
2.09
|
208,580 | 2.15 | 2.18 | 2 | 0 | 0 | 0 |
11/12/2017 |
2.15
|
177,280 | 2.15 | 2.20 | 2.14 | 0 | 0 | 0 |
08/12/2017 |
2.15
|
156,480 | 2.13 | 2.19 | 2.14 | 0 | 0 | 0 |
07/12/2017 |
2.13
|
167,870 | 2.15 | 2.19 | 2.10 | 0 | 0 | 0 |
06/12/2017 |
2.15
|
280,140 | 2.18 | 2.22 | 2.13 | 0 | 0 | 0 |
05/12/2017 |
2.18
|
395,260 | 2.22 | 2.22 | 2.14 | 0 | 30 | -0 |
04/12/2017 |
2.22
|
338,910 | 2.22 | 2.25 | 2.18 | 0 | 0 | 0 |
01/12/2017 |
2.22
|
317,920 | 2.22 | 2.25 | 2.20 | 0 | 0 | 0 |
30/11/2017 |
2.22
|
233,540 | 2.29 | 2.29 | 2.20 | 30 | 0 | 0 |
29/11/2017 |
2.29
|
312,840 | 2.25 | 2.31 | 2.20 | 0 | 0 | 0 |
28/11/2017 |
2.25
|
637,890 | 2.18 | 2.33 | 2.20 | 0 | 0 | 0 |
27/11/2017 |
2.18
|
790,110 | 2.04 | 2.18 | 2.05 | 0 | 0 | 0 |
24/11/2017 |
2.04
|
287,290 | 2.01 | 2.06 | 2.01 | 0 | 0 | 0 |
23/11/2017 |
2.01
|
248,460 | 2.02 | 2.05 | 2 | 0 | 0 | 0 |
22/11/2017 |
2.02
|
225,200 | 2.01 | 2.04 | 2.01 | 0 | 0 | 0 |
21/11/2017 |
2.01
|
154,850 | 2.01 | 2.06 | 2.01 | 0 | 500 | -0.0 |
20/11/2017 |
2.01
|
192,910 | 2.05 | 2.08 | 1.91 | 0 | 0 | 0 |
17/11/2017 |
2.05
|
214,230 | 2.04 | 2.14 | 2.04 | 0 | 0 | 0 |
16/11/2017 |
2.04
|
265,340 | 2 | 2.08 | 2 | 0 | 0 | 0 |
15/11/2017 |
2
|
100,640 | 1.98 | 2.06 | 2 | 0 | 0 | 0 |
14/11/2017 |
1.98
|
122,000 | 1.98 | 2 | 1.96 | 0 | 0 | 0 |
13/11/2017 |
1.98
|
256,630 | 2.05 | 2.09 | 1.98 | 0 | 0 | 0 |
10/11/2017 |
2.05
|
99,580 | 2.05 | 2.09 | 2.03 | 0 | 0 | 0 |
09/11/2017 |
2.05
|
91,600 | 2.08 | 2.11 | 2.04 | 0 | 0 | 0 |
08/11/2017 |
2.08
|
137,400 | 2.14 | 2.15 | 2.05 | 0 | 0 | 0 |
07/11/2017 |
2.14
|
173,360 | 2.10 | 2.17 | 2.10 | 0 | 0 | 0 |
06/11/2017 |
2.10
|
113,520 | 1.99 | 2.10 | 2 | 0 | 0 | 0 |