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) |
0.70 | 36.84% | 1,229,400 | 0 | 0 |
1.70
2.60
2.60
|
2 tháng
(2024-07-22) |
0.70 | 36.84% | 2,334,200 | 0 | 0 |
1.70
2.60
2.60
|
3 tháng
(2024-06-24) |
0.70 | 36.84% | 3,317,700 | 1 | 0 |
1.70
2.60
2.60
|
6 tháng
(2024-03-25) |
0.50 | 23.81% | 5,477,700 | 17,601 | 0.0 |
1.70
2.60
2.60
|
12 tháng
(2023-09-26) |
0.10 | 4% | 6,624,000 | 17,601 | 0.0 |
1.70
2.60
2.60
|
24 tháng
(2022-10-03) |
0.20 | 8.33% | 13,164,764 | 17,601 | 0.0 |
1.30
3.20
2.60
|
36 tháng
(2021-10-06) |
-2.20 | -45.83% | 41,519,020 | 11,161 | -0.0 |
1.30
8.90
2.60
|
60 tháng
(2019-10-17) |
1.20 | 85.71% | 72,176,432 | -699,939 | -0.9 |
1.10
8.90
2.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2019 |
2.90
|
4,400 | 3 | 3 | 2.90 | 0 | 100 | -0.0 |
12/02/2019 |
3
|
15,100 | 2.90 | 3 | 2.90 | 0 | 9,300 | -0.0 |
11/02/2019 |
2.90
|
8,900 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
01/02/2019 |
3.10
|
6,300 | 3 | 3.10 | 2.80 | 0 | 100 | -0.0 |
31/01/2019 |
3
|
23,300 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
30/01/2019 |
3.20
|
16,710 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
29/01/2019 |
3.20
|
15,910 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
28/01/2019 |
3.50
|
75,300 | 3.40 | 3.70 | 3.50 | 0 | 0 | 0 |
25/01/2019 |
3.40
|
82,800 | 3.10 | 3.40 | 3.40 | 0 | 0 | 0 |
24/01/2019 |
3.10
|
4,000 | 2.90 | 3.10 | 3.10 | 0 | 0 | 0 |
23/01/2019 |
2.90
|
13,388 | 2.70 | 2.90 | 2.90 | 0 | 0 | 0 |
22/01/2019 |
2.70
|
26,700 | 2.50 | 2.70 | 2.70 | 0 | 0 | 0 |
21/01/2019 |
2.50
|
10,000 | 2.50 | 2.50 | 2.50 | 1,300 | 0 | 0.0 |
18/01/2019 |
2.50
|
2,700 | 2.50 | 2.50 | 2.50 | 1,500 | 0 | 0.0 |
17/01/2019 |
2.50
|
8,400 | 2.50 | 2.50 | 2.40 | 6,900 | 0 | 0.0 |
16/01/2019 |
2.50
|
17,731 | 2.50 | 2.50 | 2.50 | 11,200 | 0 | 0.0 |
15/01/2019 |
2.50
|
15,100 | 2.50 | 2.60 | 2.50 | 13,600 | 0 | 0.0 |
14/01/2019 |
2.50
|
32,500 | 2.60 | 2.60 | 2.50 | 18,900 | 1,900 | 0.0 |
11/01/2019 |
2.60
|
14,700 | 2.80 | 2.80 | 2.60 | 0 | 100 | -0.0 |
10/01/2019 |
2.80
|
205 | 2.70 | 2.80 | 2.80 | 0 | 0 | 0 |
09/01/2019 |
2.70
|
102 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
08/01/2019 |
2.70
|
26,620 | 2.70 | 2.70 | 2.50 | 5,300 | 0 | 0.0 |
07/01/2019 |
2.70
|
6,500 | 2.80 | 2.80 | 2.70 | 1,700 | 0 | 0.0 |
04/01/2019 |
2.80
|
9,100 | 2.80 | 2.80 | 2.60 | 6,400 | 0 | 0.0 |
03/01/2019 |
2.80
|
20,400 | 2.70 | 2.80 | 2.70 | 15,000 | 0 | 0.0 |
02/01/2019 |
2.70
|
29,700 | 2.80 | 2.80 | 2.70 | 14,800 | 0 | 0.0 |
28/12/2018 |
2.80
|
17,200 | 2.90 | 2.90 | 2.80 | 5,000 | 6,500 | -0.0 |
27/12/2018 |
2.90
|
2,600 | 2.90 | 2.90 | 2.90 | 2,600 | 0 | 0.0 |
26/12/2018 |
2.90
|
7,300 | 2.90 | 2.90 | 2.90 | 4,700 | 0 | 0.0 |
25/12/2018 |
2.90
|
6,316 | 3 | 3 | 2.80 | 1,500 | 0 | 0.0 |
24/12/2018 |
3
|
2,100 | 3 | 3 | 3 | 900 | 0 | 0.0 |
21/12/2018 |
3
|
3,600 | 3.10 | 3.10 | 3 | 2,700 | 0 | 0.0 |
20/12/2018 |
3.10
|
11,200 | 3 | 3.10 | 3 | 8,500 | 0 | 0.0 |
19/12/2018 |
3
|
11,500 | 3.10 | 3.10 | 3 | 4,000 | 0 | 0.0 |
18/12/2018 |
3.10
|
8,000 | 3.10 | 3.10 | 3 | 4,000 | 0 | 0.0 |
17/12/2018 |
3.10
|
13,800 | 3.20 | 3.20 | 3.10 | 10,900 | 0 | 0.0 |
14/12/2018 |
3.20
|
20,900 | 3.10 | 3.20 | 3.10 | 10,000 | 0 | 0.0 |
13/12/2018 |
3.10
|
15,400 | 3.10 | 3.10 | 3.10 | 5,500 | 0 | 0.0 |
12/12/2018 |
3.10
|
32,700 | 3.10 | 3.10 | 3.10 | 27,200 | 0 | 0.1 |
11/12/2018 |
3.10
|
33,800 | 3 | 3.20 | 3.10 | 7,100 | 0 | 0.0 |
10/12/2018 |
3
|
30,800 | 3.20 | 3.30 | 3 | 23,400 | 0 | 0.1 |
07/12/2018 |
3.20
|
40,400 | 3.10 | 3.20 | 3.10 | 23,800 | 0 | 0.1 |
06/12/2018 |
3.10
|
33,400 | 3.30 | 3.30 | 3.10 | 22,500 | 1,000 | 0.1 |
05/12/2018 |
3.30
|
6,600 | 3.10 | 3.30 | 3.20 | 0 | 0 | 0 |
04/12/2018 |
3.10
|
7,100 | 3.30 | 3.30 | 3.10 | 400 | 0 | 0.0 |
03/12/2018 |
3.30
|
29,400 | 3.20 | 3.30 | 3.10 | 27,700 | 0 | 0.1 |
30/11/2018 |
3.20
|
38,700 | 3.20 | 3.30 | 3.10 | 19,300 | 0 | 0.0 |
29/11/2018 |
3.20
|
20,400 | 3.30 | 3.30 | 3.20 | 19,300 | 0 | 0.1 |
28/11/2018 |
3.30
|
44,400 | 3.20 | 3.30 | 3.20 | 23,500 | 0 | 0.1 |
27/11/2018 |
3.20
|
9,000 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
26/11/2018 |
3.30
|
3,607 | 3.30 | 3.30 | 3.20 | 3,400 | 0 | 0.0 |
23/11/2018 |
3.30
|
15,800 | 3.30 | 3.30 | 3.20 | 11,300 | 0 | 0.0 |
22/11/2018 |
3.30
|
17,029 | 3.30 | 3.30 | 3.20 | 7,600 | 0 | 0.0 |
21/11/2018 |
3.30
|
16,200 | 3.30 | 3.30 | 3.20 | 10,100 | 0 | 0.0 |
20/11/2018 |
3.30
|
16,200 | 3.30 | 3.30 | 3.30 | 11,600 | 0 | 0.0 |
19/11/2018 |
3.30
|
21,061 | 3.30 | 3.30 | 3.30 | 9,400 | 0 | 0.0 |
16/11/2018 |
3.30
|
19,309 | 3.40 | 3.40 | 3.30 | 11,500 | 0 | 0.0 |
15/11/2018 |
3.40
|
11,303 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
14/11/2018 |
3.50
|
625 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
13/11/2018 |
3.50
|
85,000 | 3.50 | 3.50 | 3.30 | 33,300 | 0 | 0.1 |
12/11/2018 |
3.50
|
39,075 | 3.50 | 3.50 | 3.30 | 24,600 | 0 | 0.1 |
09/11/2018 |
3.50
|
17,560 | 3.50 | 3.50 | 3.30 | 2,200 | 0 | 0.0 |
08/11/2018 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
07/11/2018 |
3.50
|
600 | 3.50 | 3.50 | 3.40 | 500 | 0 | 0.0 |
06/11/2018 |
3.50
|
2,400 | 3.50 | 3.50 | 3.40 | 700 | 0 | 0.0 |
05/11/2018 |
3.50
|
900 | 3.50 | 3.50 | 3.40 | 700 | 0 | 0.0 |
02/11/2018 |
3.50
|
2,900 | 3.50 | 3.50 | 3.40 | 2,600 | 0 | 0.0 |
01/11/2018 |
3.50
|
2,600 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
31/10/2018 |
3.50
|
3,100 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
30/10/2018 |
3.60
|
3,400 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
29/10/2018 |
3.50
|
14,500 | 3.50 | 3.50 | 3.40 | 5,100 | 0 | 0.0 |
26/10/2018 |
3.50
|
4,500 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
25/10/2018 |
3.60
|
10,600 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
24/10/2018 |
3.50
|
12,800 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
23/10/2018 |
3.70
|
10,100 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
22/10/2018 |
3.70
|
14,000 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
19/10/2018 |
3.70
|
2,000 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
18/10/2018 |
3.80
|
600 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
17/10/2018 |
3.80
|
1,045 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
16/10/2018 |
3.80
|
1,630 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
15/10/2018 |
3.80
|
700 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
12/10/2018 |
3.70
|
3,900 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
11/10/2018 |
3.80
|
5,550 | 3.90 | 3.90 | 3.60 | 0 | 200 | -0.0 |
10/10/2018 |
3.90
|
7,600 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
09/10/2018 |
3.80
|
21,200 | 3.80 | 3.90 | 3.50 | 0 | 0 | 0 |
08/10/2018 |
3.80
|
2,500 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
05/10/2018 |
3.90
|
10,171 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
04/10/2018 |
3.80
|
13,400 | 4 | 4 | 3.80 | 0 | 0 | 0 |
03/10/2018 |
4
|
29,700 | 4 | 4 | 3.80 | 0 | 0 | 0 |
02/10/2018 |
4
|
11,903 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
01/10/2018 |
3.90
|
1,500 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
28/09/2018 |
3.90
|
4,900 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
27/09/2018 |
3.80
|
2,700 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
26/09/2018 |
3.80
|
5,600 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
25/09/2018 |
3.80
|
700 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
24/09/2018 |
3.90
|
2,400 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
21/09/2018 |
3.90
|
7,800 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
20/09/2018 |
3.90
|
2,500 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
19/09/2018 |
3.90
|
4,300 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
18/09/2018 |
3.90
|
1,800 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |