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% | 1,183,200 | 0 | 0 |
3
3.20
3.10
|
2 tháng
(2024-07-22) |
-0.70 | -17.95% | 4,726,300 | 0 | 0 |
2.90
4
3.10
|
3 tháng
(2024-06-24) |
-0.60 | -15.79% | 7,233,500 | 0 | 0 |
2.90
4.10
3.10
|
6 tháng
(2024-03-25) |
-0.70 | -17.95% | 12,751,801 | -100 | -0.0 |
2.90
4.10
3.10
|
12 tháng
(2023-09-26) |
-1.10 | -25.58% | 24,781,108 | -300 | -0.0 |
2.90
4.90
3.10
|
24 tháng
(2022-10-03) |
-3 | -48.39% | 95,507,615 | -1,700 | -0.0 |
2.90
6.20
3.10
|
36 tháng
(2021-10-06) |
-1.70 | -34.69% | 318,265,061 | -105,000 | -1.8 |
2.90
16.40
3.10
|
60 tháng
(2019-10-17) |
2.30 | 255.56% | 849,674,272 | 179,140 | -0.4 |
0.80
16.40
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
3.20
|
1,111,726 | 3.40 | 3.50 | 3.10 | 0 | 0 | 0 |
18/09/2018 |
3.40
|
1,479,523 | 3.10 | 3.40 | 3 | 0 | 32 | -0.0 |
17/09/2018 |
3.10
|
758,920 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
14/09/2018 |
3.20
|
917,860 | 3.20 | 3.40 | 3 | 0 | 0 | 0 |
13/09/2018 |
3.20
|
3,093,780 | 3.50 | 3.80 | 3.20 | 0 | 0 | 0 |
12/09/2018 |
3.50
|
2,415,570 | 3.60 | 3.90 | 3.40 | 0 | 0 | 0 |
11/09/2018 |
3.60
|
2,147,150 | 3.30 | 3.60 | 3.40 | 0 | 0 | 0 |
10/09/2018 |
3.30
|
2,017,142 | 3 | 3.30 | 2.90 | 0 | 0 | 0 |
07/09/2018 |
3
|
3,527,921 | 3.10 | 3.40 | 2.90 | 0 | 0 | 0 |
06/09/2018 |
3.10
|
203,010 | 2.90 | 3.10 | 3.10 | 0 | 0 | 0 |
05/09/2018 |
2.90
|
234,997 | 2.70 | 2.90 | 2.90 | 0 | 0 | 0 |
04/09/2018 |
2.70
|
466,940 | 2.50 | 2.70 | 2.60 | 0 | 0 | 0 |
31/08/2018 |
2.50
|
324,760 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
30/08/2018 |
2.50
|
796,738 | 2.50 | 2.50 | 2.30 | 16 | 0 | 0.0 |
29/08/2018 |
2.50
|
679,010 | 2.60 | 2.60 | 2.40 | 10 | 0 | 0.0 |
28/08/2018 |
2.60
|
524,050 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
27/08/2018 |
2.60
|
1,912,133 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
24/08/2018 |
2.40
|
922,870 | 2.30 | 2.50 | 2.30 | 0 | 0 | 0 |
23/08/2018 |
2.30
|
371,450 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
22/08/2018 |
2.30
|
822,100 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
21/08/2018 |
2.30
|
1,234,950 | 2.30 | 2.50 | 2.30 | 0 | 0 | 0 |
20/08/2018 |
2.30
|
2,641,810 | 2.10 | 2.30 | 2 | 0 | 0 | 0 |
17/08/2018 |
2.10
|
343,400 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
16/08/2018 |
2.10
|
197,400 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
15/08/2018 |
2.10
|
666,520 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
14/08/2018 |
2.10
|
266,400 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
13/08/2018 |
2.20
|
1,141,100 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
10/08/2018 |
2.10
|
634,000 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
09/08/2018 |
2.10
|
262,500 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
08/08/2018 |
2.20
|
319,300 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
07/08/2018 |
2.30
|
824,800 | 2.10 | 2.30 | 2.10 | 0 | 0 | 0 |
06/08/2018 |
2.10
|
815,528 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
03/08/2018 |
2.30
|
394,106 | 2.20 | 2.30 | 2.10 | 6 | 0 | 0.0 |
02/08/2018 |
2.20
|
697,100 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
01/08/2018 |
2.10
|
710,920 | 2.10 | 2.30 | 2.10 | 0 | 0 | 0 |
31/07/2018 |
2.10
|
1,217,410 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
30/07/2018 |
2.30
|
595,600 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
27/07/2018 |
2.40
|
491,640 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
26/07/2018 |
2.40
|
553,100 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
25/07/2018 |
2.30
|
751,800 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
24/07/2018 |
2.30
|
1,192,260 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
23/07/2018 |
2.50
|
1,629,611 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
20/07/2018 |
2.40
|
245,600 | 2.20 | 2.40 | 2.30 | 0 | 0 | 0 |
19/07/2018 |
2.20
|
298,500 | 2 | 2.20 | 2.10 | 0 | 0 | 0 |
18/07/2018 |
2
|
347,100 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
17/07/2018 |
1.90
|
233,300 | 2 | 2 | 1.90 | 0 | 0 | 0 |
16/07/2018 |
2
|
480,511 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
13/07/2018 |
2
|
555,620 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
12/07/2018 |
2.10
|
393,800 | 2 | 2.20 | 2 | 0 | 0 | 0 |
11/07/2018 |
2
|
602,010 | 2.10 | 2.10 | 1.90 | 0 | 0 | 0 |
10/07/2018 |
2.10
|
152,400 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
09/07/2018 |
2.20
|
481,270 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
06/07/2018 |
2.20
|
1,483,450 | 2.10 | 2.30 | 1.90 | 0 | 0 | 0 |
05/07/2018 |
2.10
|
1,452,300 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
04/07/2018 |
2.30
|
1,411,180 | 2.50 | 2.60 | 2.30 | 0 | 0 | 0 |
03/07/2018 |
2.50
|
1,334,600 | 2.70 | 2.80 | 2.50 | 0 | 0 | 0 |
02/07/2018 |
2.70
|
1,136,800 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
29/06/2018 |
2.70
|
828,780 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
28/06/2018 |
2.80
|
665,510 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
27/06/2018 |
2.90
|
786,800 | 2.80 | 3 | 2.70 | 0 | 0 | 0 |
26/06/2018 |
2.80
|
529,147 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
25/06/2018 |
2.80
|
518,900 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
22/06/2018 |
2.80
|
391,200 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
21/06/2018 |
2.80
|
485,240 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
20/06/2018 |
2.90
|
441,300 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
19/06/2018 |
2.70
|
1,975,663 | 3 | 3 | 2.70 | 0 | 0 | 0 |
18/06/2018 |
3
|
685,400 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
15/06/2018 |
3.10
|
496,000 | 3 | 3.20 | 2.80 | 0 | 0 | 0 |
14/06/2018 |
3
|
5,046,800 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
13/06/2018 |
3.30
|
1,677,360 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
12/06/2018 |
3.60
|
2,037,119 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
11/06/2018 |
3.30
|
1,079,839 | 3 | 3.30 | 3 | 0 | 0 | 0 |
08/06/2018 |
3
|
5,002,409 | 3.20 | 3.50 | 2.90 | 0 | 0 | 0 |
07/06/2018 |
3.20
|
2,650,300 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
06/06/2018 |
3.50
|
2,337,811 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
05/06/2018 |
3.80
|
4,969,100 | 3.90 | 4 | 3.60 | 0 | 0 | 0 |
04/06/2018 |
3.90
|
5,985,100 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
01/06/2018 |
4.30
|
1,317,249 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
31/05/2018 |
4.70
|
1,957,120 | 4.90 | 4.90 | 4.50 | 500 | 0 | 0.0 |
30/05/2018 |
4.90
|
8,622,500 | 5 | 5 | 4.50 | 0 | 0 | 0 |
29/05/2018 |
5
|
912,200 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 |
28/05/2018 |
4.70
|
943,500 | 5 | 5.10 | 4.50 | 0 | 0 | 0 |
25/05/2018 |
5
|
1,186,350 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
24/05/2018 |
5
|
1,178,600 | 5.20 | 5.40 | 4.90 | 0 | 0 | 0 |
23/05/2018 |
5.20
|
576,300 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
22/05/2018 |
5.20
|
3,802,780 | 5.10 | 5.40 | 4.90 | 0 | 0 | 0 |
21/05/2018 |
5.10
|
931,000 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
18/05/2018 |
5.30
|
871,000 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
17/05/2018 |
5.40
|
1,329,200 | 5.30 | 5.70 | 5.30 | 0 | 0 | 0 |
16/05/2018 |
5.30
|
4,736,200 | 4.90 | 5.30 | 4.80 | 0 | 0 | 0 |
15/05/2018 |
4.90
|
672,709 | 5.40 | 5.40 | 4.90 | 1,000 | 0 | 0.0 |
14/05/2018 |
5.40
|
991,500 | 5.10 | 5.40 | 4.80 | 0 | 0 | 0 |
11/05/2018 |
5.10
|
3,520,450 | 4.80 | 5.20 | 4.40 | 0 | 0 | 0 |
10/05/2018 |
4.80
|
4,088,500 | 5.30 | 5.70 | 4.80 | 100 | 0 | 0.0 |
09/05/2018 |
5.30
|
4,741,900 | 4.90 | 5.30 | 4.90 | 0 | 0 | 0 |
08/05/2018 |
4.90
|
3,899,170 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
07/05/2018 |
4.50
|
1,696,719 | 4.10 | 4.50 | 4 | 0 | 0 | 0 |
04/05/2018 |
4.10
|
425,330 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
03/05/2018 |
4.50
|
5,381,470 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
02/05/2018 |
4.50
|
595,439 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |