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) |
-0.15 | -4.69% | 1,339,900 | 0 | 0 |
2.90
3.23
3.05
|
2 tháng
(2024-07-22) |
-0.63 | -17.12% | 2,631,700 | -1,500 | -0.0 |
2.90
3.68
3.05
|
3 tháng
(2024-06-24) |
-0.82 | -21.19% | 3,577,500 | -1,500 | -0.0 |
2.90
3.90
3.05
|
6 tháng
(2024-03-25) |
-1.03 | -25.25% | 14,601,500 | -1,600 | -0.0 |
2.90
4.35
3.05
|
12 tháng
(2023-09-26) |
-2.55 | -45.54% | 48,780,600 | -16,900 | -0.1 |
2.90
5.72
3.05
|
24 tháng
(2022-10-03) |
-3.02 | -49.75% | 133,916,000 | -27,500 | -1.1 |
2.90
6.47
3.05
|
36 tháng
(2021-10-06) |
-4.05 | -57.04% | 316,892,800 | -14,077 | 1.2 |
2.90
18.90
3.05
|
60 tháng
(2019-10-17) |
-2.14 | -41.23% | 340,036,210 | -200,067 | 0.4 |
2.90
18.90
3.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
2.67
|
310 | 2.52 | 2.67 | 2.67 | 0 | 0 | 0 |
14/02/2019 |
2.52
|
5,020 | 2.69 | 2.69 | 2.52 | 0 | 0 | 0 |
13/02/2019 |
2.69
|
310 | 2.68 | 2.69 | 2.69 | 0 | 0 | 0 |
12/02/2019 |
2.68
|
3,440 | 2.69 | 2.69 | 2.51 | 0 | 0 | 0 |
11/02/2019 |
2.69
|
2,010 | 2.61 | 2.69 | 2.69 | 0 | 0 | 0 |
01/02/2019 |
2.61
|
100 | 2.79 | 2.79 | 2.61 | 0 | 0 | 0 |
31/01/2019 |
2.79
|
210 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
30/01/2019 |
2.79
|
120 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
29/01/2019 |
2.79
|
250 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
28/01/2019 |
2.79
|
110 | 2.74 | 2.79 | 2.79 | 0 | 0 | 0 |
25/01/2019 |
2.74
|
760 | 2.73 | 2.74 | 2.74 | 0 | 0 | 0 |
24/01/2019 |
2.73
|
810 | 2.75 | 2.75 | 2.57 | 0 | 0 | 0 |
23/01/2019 |
2.75
|
210 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 |
22/01/2019 |
2.75
|
210 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 |
21/01/2019 |
2.75
|
1,500 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 |
18/01/2019 |
2.75
|
3,210 | 2.78 | 2.78 | 2.74 | 0 | 0 | 0 |
17/01/2019 |
2.78
|
4,370 | 2.75 | 2.78 | 2.56 | 0 | 0 | 0 |
16/01/2019 |
2.75
|
110 | 2.65 | 2.75 | 2.75 | 0 | 0 | 0 |
15/01/2019 |
2.65
|
2,230 | 2.84 | 2.84 | 2.65 | 0 | 0 | 0 |
14/01/2019 |
2.84
|
110 | 2.80 | 2.84 | 2.84 | 0 | 0 | 0 |
11/01/2019 |
2.80
|
1,610 | 2.79 | 2.80 | 2.61 | 0 | 0 | 0 |
10/01/2019 |
2.79
|
4,760 | 2.80 | 2.80 | 2.61 | 0 | 0 | 0 |
09/01/2019 |
2.80
|
280 | 2.80 | 2.80 | 2.61 | 0 | 0 | 0 |
08/01/2019 |
2.80
|
110 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
07/01/2019 |
2.80
|
80,300 | 2.94 | 2.94 | 2.74 | 0 | 0 | 0 |
04/01/2019 |
2.94
|
110 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
03/01/2019 |
2.94
|
110 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
02/01/2019 |
2.94
|
9,940 | 2.94 | 2.94 | 2.74 | 0 | 0 | 0 |
28/12/2018 |
2.94
|
550 | 2.94 | 2.94 | 2.75 | 0 | 0 | 0 |
27/12/2018 |
2.94
|
140 | 2.95 | 2.95 | 2.75 | 0 | 0 | 0 |
26/12/2018 |
2.95
|
110 | 2.90 | 2.95 | 2.95 | 0 | 0 | 0 |
25/12/2018 |
2.90
|
13,270 | 3 | 3.06 | 2.79 | 0 | 0 | 0 |
24/12/2018 |
3
|
110 | 3 | 3 | 3 | 0 | 0 | 0 |
21/12/2018 |
3
|
110 | 2.87 | 3 | 3 | 0 | 0 | 0 |
20/12/2018 |
2.87
|
110 | 2.70 | 2.87 | 2.55 | 0 | 0 | 0 |
19/12/2018 |
2.70
|
10 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
18/12/2018 |
2.90
|
510 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
17/12/2018 |
2.90
|
20 | 2.85 | 2.90 | 2.90 | 0 | 0 | 0 |
14/12/2018 |
2.85
|
20 | 2.84 | 2.85 | 2.85 | 0 | 0 | 0 |
13/12/2018 |
2.84
|
710 | 2.80 | 2.84 | 2.80 | 0 | 0 | 0 |
12/12/2018 |
2.80
|
20 | 2.67 | 2.80 | 2.80 | 0 | 0 | 0 |
11/12/2018 |
2.67
|
800 | 2.85 | 2.85 | 2.67 | 0 | 0 | 0 |
10/12/2018 |
2.85
|
12,820 | 2.70 | 2.85 | 2.70 | 0 | 5,200 | -0.0 |
07/12/2018 |
2.70
|
170 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
06/12/2018 |
2.90
|
2,540 | 2.84 | 2.90 | 2.90 | 0 | 0 | 0 |
05/12/2018 |
2.84
|
8,570 | 2.72 | 2.85 | 2.71 | 0 | 0 | 0 |
04/12/2018 |
2.72
|
1,310 | 2.92 | 2.92 | 2.72 | 0 | 0 | 0 |
03/12/2018 |
2.92
|
28,240 | 2.82 | 2.92 | 2.70 | 3,000 | 0 | 0.0 |
30/11/2018 |
2.82
|
9,990 | 2.78 | 2.82 | 2.60 | 0 | 0 | 0 |
29/11/2018 |
2.78
|
6,780 | 2.70 | 2.78 | 2.69 | 2,000 | 0 | 0.0 |
28/11/2018 |
2.70
|
12,810 | 2.69 | 2.70 | 2.55 | 2,200 | 0 | 0.0 |
27/11/2018 |
2.69
|
23,160 | 2.64 | 2.70 | 2.55 | 0 | 0 | 0 |
26/11/2018 |
2.64
|
25,810 | 2.55 | 2.64 | 2.38 | 0 | 0 | 0 |
23/11/2018 |
2.55
|
10,210 | 2.69 | 2.69 | 2.51 | 0 | 0 | 0 |
22/11/2018 |
2.69
|
1,540 | 2.75 | 2.75 | 2.56 | 0 | 0 | 0 |
21/11/2018 |
2.75
|
4,710 | 2.78 | 2.78 | 2.59 | 0 | 0 | 0 |
20/11/2018 |
2.78
|
1,860 | 2.70 | 2.78 | 2.69 | 0 | 0 | 0 |
19/11/2018 |
2.70
|
1,270 | 2.65 | 2.70 | 2.47 | 0 | 0 | 0 |
16/11/2018 |
2.65
|
16,120 | 2.65 | 2.83 | 2.65 | 0 | 0 | 0 |
15/11/2018 |
2.65
|
1,960 | 2.60 | 2.65 | 2.47 | 0 | 0 | 0 |
14/11/2018 |
2.60
|
10 | 2.51 | 2.60 | 2.60 | 0 | 0 | 0 |
13/11/2018 |
2.51
|
9,590 | 2.69 | 2.69 | 2.51 | 0 | 0 | 0 |
12/11/2018 |
2.69
|
860 | 2.69 | 2.69 | 2.51 | 0 | 0 | 0 |
09/11/2018 |
2.69
|
20 | 2.57 | 2.69 | 2.69 | 0 | 0 | 0 |
08/11/2018 |
2.57
|
7,120 | 2.76 | 2.79 | 2.57 | 0 | 0 | 0 |
07/11/2018 |
2.76
|
2,000 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
06/11/2018 |
2.76
|
6,230 | 2.69 | 2.79 | 2.51 | 0 | 0 | 0 |
05/11/2018 |
2.69
|
40 | 2.59 | 2.70 | 2.69 | 0 | 0 | 0 |
02/11/2018 |
2.59
|
5,970 | 2.56 | 2.60 | 2.40 | 0 | 0 | 0 |
01/11/2018 |
2.56
|
32,810 | 2.75 | 2.75 | 2.56 | 0 | 0 | 0 |
31/10/2018 |
2.75
|
10,910 | 2.70 | 2.80 | 2.52 | 0 | 0 | 0 |
30/10/2018 |
2.70
|
1,410 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
29/10/2018 |
2.90
|
1,310 | 2.80 | 2.99 | 2.90 | 0 | 0 | 0 |
26/10/2018 |
2.80
|
1,020 | 2.75 | 2.80 | 2.80 | 0 | 0 | 0 |
25/10/2018 |
2.75
|
5,350 | 2.77 | 2.77 | 2.59 | 0 | 0 | 0 |
24/10/2018 |
2.77
|
5,510 | 2.87 | 2.87 | 2.67 | 0 | 0 | 0 |
23/10/2018 |
2.87
|
1,100 | 2.78 | 2.87 | 2.59 | 0 | 0 | 0 |
22/10/2018 |
2.78
|
4,310 | 2.87 | 2.87 | 2.67 | 0 | 0 | 0 |
19/10/2018 |
2.87
|
510 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
18/10/2018 |
2.87
|
600 | 2.81 | 2.87 | 2.87 | 0 | 0 | 0 |
17/10/2018 |
2.81
|
510 | 2.69 | 2.81 | 2.81 | 0 | 0 | 0 |
16/10/2018 |
2.69
|
4,720 | 2.66 | 2.69 | 2.60 | 0 | 0 | 0 |
15/10/2018 |
2.66
|
4,020 | 2.69 | 2.69 | 2.51 | 0 | 0 | 0 |
12/10/2018 |
2.69
|
10,000 | 2.73 | 2.73 | 2.60 | 0 | 0 | 0 |
11/10/2018 |
2.73
|
560 | 2.69 | 2.73 | 2.51 | 0 | 280 | -0.0 |
10/10/2018 |
2.69
|
560 | 2.73 | 2.73 | 2.55 | 0 | 0 | 0 |
09/10/2018 |
2.73
|
2,690 | 2.67 | 2.73 | 2.50 | 0 | 0 | 0 |
08/10/2018 |
2.67
|
130 | 2.65 | 2.69 | 2.67 | 0 | 0 | 0 |
05/10/2018 |
2.65
|
1,550 | 2.78 | 2.78 | 2.65 | 0 | 0 | 0 |
04/10/2018 |
2.78
|
6,350 | 2.78 | 2.80 | 2.60 | 0 | 0 | 0 |
03/10/2018 |
2.78
|
9,100 | 2.63 | 2.78 | 2.60 | 0 | 0 | 0 |
02/10/2018 |
2.63
|
1,350 | 2.78 | 2.78 | 2.63 | 0 | 0 | 0 |
01/10/2018 |
2.78
|
7,210 | 2.80 | 2.80 | 2.64 | 0 | 0 | 0 |
28/09/2018 |
2.80
|
12,650 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
27/09/2018 |
2.80
|
7,140 | 2.85 | 2.85 | 2.80 | 0 | 0 | 0 |
26/09/2018 |
2.85
|
12,480 | 2.87 | 2.96 | 2.70 | 0 | 0 | 0 |
25/09/2018 |
2.87
|
5,210 | 2.89 | 2.89 | 2.70 | 0 | 0 | 0 |
24/09/2018 |
2.89
|
110 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
21/09/2018 |
2.90
|
7,940 | 2.87 | 2.90 | 2.70 | 0 | 0 | 0 |
20/09/2018 |
2.87
|
2,520 | 2.69 | 2.87 | 2.69 | 0 | 0 | 0 |