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% | 626,900 | 0 | 0 |
1.90
2
1.90
|
2 tháng
(2024-07-22) |
-0.30 | -13.64% | 2,005,800 | 0 | 0 |
1.90
2.20
1.90
|
3 tháng
(2024-06-24) |
-0.60 | -24% | 4,207,700 | 0 | 0 |
1.90
2.50
1.90
|
6 tháng
(2024-03-25) |
-1.50 | -44.12% | 23,591,197 | -2,100 | -0.0 |
1.90
3.40
1.90
|
12 tháng
(2023-09-26) |
-1.40 | -42.42% | 49,560,541 | -2,500 | -0.0 |
1.90
3.70
1.90
|
24 tháng
(2022-10-03) |
-2.90 | -60.42% | 122,241,337 | -2,500 | -0.0 |
1.90
4.80
1.90
|
36 tháng
(2021-10-06) |
-6.90 | -78.41% | 195,129,061 | -103,220 | -1.2 |
1.90
14.60
1.90
|
60 tháng
(2019-10-17) |
-4.22 | -68.97% | 249,301,220 | -11,180 | 0.1 |
1.90
14.60
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
2.74
|
33,300 | 2.74 | 2.93 | 2.74 | 0 | 0 | 0 |
18/09/2018 |
2.74
|
39,000 | 2.81 | 2.81 | 2.68 | 0 | 0 | 0 |
17/09/2018 |
2.81
|
28,400 | 2.87 | 2.93 | 2.62 | 0 | 0 | 0 |
14/09/2018 |
2.87
|
74,500 | 3.06 | 3.06 | 2.81 | 0 | 0 | 0 |
13/09/2018 |
3.06
|
23,300 | 3.32 | 3.32 | 3.00 | 0 | 0 | 0 |
12/09/2018 |
3.32
|
57,900 | 3.06 | 3.32 | 3.13 | 0 | 0 | 0 |
11/09/2018 |
3.06
|
47,731 | 2.81 | 3.06 | 2.81 | 0 | 0 | 0 |
10/09/2018 |
2.81
|
42,100 | 2.68 | 2.93 | 2.68 | 0 | 0 | 0 |
07/09/2018 |
2.68
|
38,600 | 2.55 | 2.74 | 2.42 | 0 | 0 | 0 |
06/09/2018 |
2.55
|
25,000 | 2.74 | 2.74 | 2.55 | 0 | 0 | 0 |
05/09/2018 |
2.74
|
18,900 | 2.81 | 2.87 | 2.74 | 0 | 0 | 0 |
04/09/2018 |
2.81
|
22,900 | 2.68 | 2.81 | 2.62 | 0 | 0 | 0 |
31/08/2018 |
2.68
|
17,000 | 2.74 | 2.81 | 2.68 | 0 | 0 | 0 |
30/08/2018 |
2.74
|
32,400 | 2.87 | 2.93 | 2.68 | 0 | 0 | 0 |
29/08/2018 |
2.87
|
66,800 | 2.68 | 2.93 | 2.68 | 0 | 0 | 0 |
28/08/2018 |
2.68
|
47,600 | 2.49 | 2.68 | 2.49 | 0 | 0 | 0 |
27/08/2018 |
2.49
|
10,600 | 2.42 | 2.55 | 2.42 | 0 | 0 | 0 |
24/08/2018 |
2.42
|
24,800 | 2.49 | 2.62 | 2.42 | 0 | 0 | 0 |
23/08/2018 |
2.49
|
19,300 | 2.49 | 2.55 | 2.49 | 0 | 0 | 0 |
22/08/2018 |
2.49
|
35,900 | 2.62 | 2.74 | 2.49 | 0 | 0 | 0 |
21/08/2018 |
2.62
|
19,400 | 2.49 | 2.62 | 2.42 | 0 | 0 | 0 |
20/08/2018 |
2.49
|
17,600 | 2.36 | 2.55 | 2.36 | 0 | 0 | 0 |
17/08/2018 |
2.36
|
31,500 | 2.55 | 2.62 | 2.36 | 0 | 0 | 0 |
16/08/2018 |
2.55
|
16,800 | 2.55 | 2.62 | 2.49 | 0 | 0 | 0 |
15/08/2018 |
2.55
|
11,300 | 2.62 | 2.62 | 2.55 | 0 | 0 | 0 |
14/08/2018 |
2.62
|
29,200 | 2.62 | 2.74 | 2.55 | 0 | 0 | 0 |
13/08/2018 |
2.62
|
36,200 | 2.49 | 2.68 | 2.42 | 0 | 0 | 0 |
10/08/2018 |
2.49
|
22,800 | 2.55 | 2.62 | 2.42 | 0 | 0 | 0 |
09/08/2018 |
2.55
|
26,200 | 2.62 | 2.68 | 2.49 | 0 | 0 | 0 |
08/08/2018 |
2.62
|
31,009 | 2.55 | 2.62 | 2.42 | 0 | 0 | 0 |
07/08/2018 |
2.55
|
32,800 | 2.81 | 2.87 | 2.55 | 0 | 0 | 0 |
06/08/2018 |
2.81
|
46,322 | 2.81 | 3.06 | 2.74 | 0 | 0 | 0 |
03/08/2018 |
2.81
|
37,709 | 2.68 | 2.87 | 2.68 | 0 | 0 | 0 |
02/08/2018 |
2.68
|
64,900 | 2.49 | 2.68 | 2.55 | 0 | 0 | 0 |
01/08/2018 |
2.49
|
36,100 | 2.30 | 2.49 | 2.30 | 0 | 0 | 0 |
31/07/2018 |
2.30
|
37,531 | 2.11 | 2.30 | 2.11 | 0 | 0 | 0 |
30/07/2018 |
2.11
|
34,400 | 2.04 | 2.23 | 2.04 | 0 | 10,000 | -0.0 |
27/07/2018 |
2.04
|
35,600 | 2.23 | 2.23 | 2.04 | 0 | 0 | 0 |
26/07/2018 |
2.23
|
60,300 | 2.42 | 2.42 | 2.23 | 0 | 0 | 0 |
25/07/2018 |
2.42
|
36,200 | 2.55 | 2.68 | 2.42 | 0 | 0 | 0 |
24/07/2018 |
2.55
|
23,700 | 2.74 | 2.74 | 2.55 | 0 | 0 | 0 |
23/07/2018 |
2.74
|
23,700 | 2.68 | 2.81 | 2.62 | 0 | 0 | 0 |
20/07/2018 |
2.68
|
20,400 | 2.74 | 2.74 | 2.62 | 0 | 0 | 0 |
19/07/2018 |
2.74
|
27,000 | 2.74 | 2.74 | 2.55 | 0 | 0 | 0 |
18/07/2018 |
2.74
|
42,700 | 2.87 | 3.06 | 2.62 | 0 | 0 | 0 |
17/07/2018 |
2.87
|
55,200 | 3.06 | 3.06 | 2.81 | 0 | 0 | 0 |
16/07/2018 |
3.06
|
37,000 | 3.19 | 3.25 | 3.00 | 0 | 0 | 0 |
13/07/2018 |
3.19
|
95,800 | 3.00 | 3.25 | 2.93 | 0 | 0 | 0 |
12/07/2018 |
3.00
|
74,600 | 2.74 | 3.00 | 2.74 | 0 | 0 | 0 |
11/07/2018 |
2.74
|
37,731 | 2.81 | 2.81 | 2.62 | 0 | 0 | 0 |
10/07/2018 |
2.81
|
31,900 | 2.81 | 3.00 | 2.74 | 0 | 0 | 0 |
09/07/2018 |
2.81
|
67,800 | 3.06 | 3.06 | 2.81 | 0 | 0 | 0 |
06/07/2018 |
3.06
|
102,600 | 3.32 | 3.32 | 3.00 | 0 | 0 | 0 |
05/07/2018 |
3.32
|
82,331 | 3.64 | 3.64 | 3.32 | 0 | 0 | 0 |
04/07/2018 |
3.64
|
41,900 | 4.02 | 4.02 | 3.64 | 0 | 0 | 0 |
03/07/2018 |
4.02
|
63,700 | 4.40 | 4.40 | 4.02 | 0 | 0 | 0 |
02/07/2018 |
4.40
|
160,700 | 4.85 | 4.91 | 4.40 | 0 | 0 | 0 |
29/06/2018 |
4.85
|
88,100 | 4.72 | 4.85 | 4.66 | 0 | 0 | 0 |
28/06/2018 |
4.72
|
53,500 | 4.78 | 4.85 | 4.66 | 0 | 0 | 0 |
27/06/2018 |
4.78
|
45,500 | 4.85 | 4.91 | 4.78 | 0 | 0 | 0 |
26/06/2018 |
4.85
|
40,700 | 4.85 | 4.91 | 4.78 | 0 | 0 | 0 |
25/06/2018 |
4.85
|
59,400 | 4.85 | 5.04 | 4.78 | 0 | 0 | 0 |
22/06/2018 |
4.85
|
49,700 | 4.85 | 4.91 | 4.78 | 0 | 0 | 0 |
21/06/2018 |
4.85
|
57,800 | 4.78 | 4.98 | 4.72 | 0 | 0 | 0 |
20/06/2018 |
4.78
|
157,620 | 5.04 | 5.04 | 4.72 | 0 | 0 | 0 |
19/06/2018 |
5.04
|
111,411 | 5.49 | 5.49 | 5.04 | 0 | 0 | 0 |
18/06/2018 |
5.49
|
66,500 | 5.68 | 5.80 | 5.42 | 0 | 0 | 0 |
15/06/2018 |
5.68
|
67,200 | 5.80 | 5.93 | 5.68 | 0 | 0 | 0 |
14/06/2018 |
5.80
|
179,500 | 6.12 | 6.19 | 5.74 | 0 | 0 | 0 |
13/06/2018 |
6.12
|
45,100 | 6.25 | 6.32 | 5.80 | 0 | 0 | 0 |
12/06/2018 |
6.25
|
119,000 | 6.32 | 6.57 | 6.12 | 100 | 0 | 0.0 |
11/06/2018 |
6.32
|
191,511 | 6.44 | 6.89 | 6.32 | 0 | 14,000 | -0.1 |
08/06/2018 |
6.44
|
138,000 | 6.25 | 6.63 | 6.19 | 0 | 0 | 0 |
07/06/2018 |
6.25
|
77,900 | 6.25 | 6.25 | 5.74 | 0 | 0 | 0 |
06/06/2018 |
6.25
|
151,500 | 6.63 | 6.63 | 6.12 | 0 | 0 | 0 |
05/06/2018 |
6.63
|
82,700 | 6.76 | 6.83 | 6.51 | 0 | 0 | 0 |
04/06/2018 |
6.76
|
104,500 | 6.89 | 7.08 | 6.70 | 0 | 0 | 0 |
01/06/2018 |
6.89
|
228,400 | 6.44 | 7.08 | 6.38 | 0 | 0 | 0 |
31/05/2018 |
6.44
|
50,300 | 6.51 | 6.57 | 6.44 | 0 | 0 | 0 |
30/05/2018 |
6.51
|
81,700 | 6.51 | 6.57 | 6.32 | 0 | 0 | 0 |
29/05/2018 |
6.51
|
197,300 | 6.76 | 6.76 | 6.51 | 0 | 0 | 0 |
28/05/2018 |
6.76
|
109,200 | 6.76 | 7.02 | 6.63 | 0 | 0 | 0 |
25/05/2018 |
6.76
|
82,000 | 6.76 | 6.95 | 6.76 | 0 | 0 | 0 |
24/05/2018 |
6.76
|
76,400 | 6.57 | 6.76 | 6.57 | 0 | 0 | 0 |
23/05/2018 |
6.57
|
116,400 | 6.76 | 6.83 | 6.57 | 0 | 0 | 0 |
22/05/2018 |
6.76
|
143,100 | 6.89 | 7.02 | 6.51 | 0 | 0 | 0 |
21/05/2018 |
6.89
|
240,900 | 6.57 | 7.14 | 6.57 | 0 | 0 | 0 |
18/05/2018 |
6.57
|
86,500 | 6.57 | 6.63 | 6.44 | 0 | 0 | 0 |
17/05/2018 |
6.57
|
66,000 | 6.51 | 6.63 | 6.44 | 0 | 0 | 0 |
16/05/2018 |
6.51
|
91,600 | 6.44 | 6.63 | 6.38 | 0 | 0 | 0 |
15/05/2018 |
6.44
|
130,600 | 6.70 | 6.70 | 6.44 | 0 | 0 | 0 |
14/05/2018 |
6.70
|
119,100 | 6.57 | 6.89 | 6.57 | 0 | 0 | 0 |
11/05/2018 |
6.57
|
187,620 | 6.51 | 6.57 | 5.93 | 0 | 0 | 0 |
10/05/2018 |
6.51
|
211,520 | 6.19 | 6.76 | 6.19 | 10,000 | 0 | 0.1 |
09/05/2018 |
6.19
|
127,800 | 5.68 | 6.19 | 5.87 | 0 | 0 | 0 |
08/05/2018 |
5.68
|
201,330 | 5.17 | 5.68 | 5.23 | 0 | 0 | 0 |
07/05/2018 |
5.17
|
130,600 | 4.72 | 5.17 | 4.72 | 0 | 0 | 0 |
04/05/2018 |
4.72
|
25,300 | 4.72 | 4.78 | 4.66 | 0 | 0 | 0 |
03/05/2018 |
4.72
|
38,800 | 4.72 | 4.72 | 4.53 | 0 | 0 | 0 |
02/05/2018 |
4.72
|
35,600 | 4.72 | 4.72 | 4.59 | 0 | 0 | 0 |