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 |
0.30
0.30
0.30
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
24 tháng
(2022-10-03) |
-0.70 | -70% | 10,640,141 | 0 | 0 |
0.30
1
0.30
|
36 tháng
(2021-10-06) |
-2.10 | -87.50% | 55,978,039 | 7,800 | 0.0 |
0.30
4.50
0.30
|
60 tháng
(2019-10-17) |
-0.20 | -40% | 130,114,322 | 36,400 | -0.1 |
0.30
4.50
0.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/11/2017 |
2.40
|
40,600 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
06/11/2017 |
2.40
|
58,900 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
03/11/2017 |
2.40
|
109,522 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
02/11/2017 |
2.40
|
209,100 | 2.40 | 2.50 | 2.20 | 0 | 0 | 0 |
01/11/2017 |
2.40
|
140,400 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
31/10/2017 |
2.50
|
513,430 | 2.40 | 2.60 | 2.30 | 0 | 0 | 0 |
30/10/2017 |
2.40
|
77,900 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
27/10/2017 |
2.50
|
76,810 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
26/10/2017 |
2.50
|
155,410 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
25/10/2017 |
2.50
|
17,700 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
24/10/2017 |
2.50
|
175,900 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
23/10/2017 |
2.60
|
452,900 | 2.70 | 2.70 | 2.50 | 2,000 | 0 | 0.0 |
20/10/2017 |
2.70
|
88,100 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
19/10/2017 |
2.60
|
83,760 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
18/10/2017 |
2.60
|
87,200 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
17/10/2017 |
2.60
|
121,610 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
16/10/2017 |
2.70
|
179,000 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
13/10/2017 |
2.70
|
256,510 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
12/10/2017 |
2.60
|
578,000 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
11/10/2017 |
2.80
|
132,400 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
10/10/2017 |
2.90
|
77,200 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
09/10/2017 |
2.80
|
136,110 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
06/10/2017 |
2.80
|
607,200 | 2.90 | 2.90 | 2.70 | 1,000 | 0 | 0.0 |
05/10/2017 |
2.90
|
251,000 | 3 | 3 | 2.80 | 0 | 0 | 0 |
04/10/2017 |
3
|
153,100 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
03/10/2017 |
2.90
|
203,200 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
02/10/2017 |
3.10
|
112,100 | 3 | 3.10 | 3 | 1,000 | 0 | 0.0 |
29/09/2017 |
3
|
47,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
28/09/2017 |
3.10
|
100,900 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
27/09/2017 |
3.10
|
157,400 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
26/09/2017 |
3.20
|
161,300 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
25/09/2017 |
3.10
|
264,300 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
22/09/2017 |
3.20
|
287,600 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
21/09/2017 |
3.30
|
304,000 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
20/09/2017 |
3.20
|
424,600 | 3.10 | 3.30 | 3.20 | 0 | 0 | 0 |
19/09/2017 |
3.10
|
411,820 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
18/09/2017 |
3.20
|
185,200 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
15/09/2017 |
3.20
|
73,300 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
14/09/2017 |
3.20
|
94,630 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
13/09/2017 |
3.20
|
90,000 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
12/09/2017 |
3.20
|
154,000 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
11/09/2017 |
3.10
|
389,700 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
08/09/2017 |
3.20
|
137,700 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
07/09/2017 |
3.30
|
629,740 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
06/09/2017 |
3.30
|
88,200 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
05/09/2017 |
3.20
|
230,800 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
01/09/2017 |
3.20
|
211,640 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
31/08/2017 |
3.20
|
95,300 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
30/08/2017 |
3.30
|
175,700 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
29/08/2017 |
3.30
|
174,150 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
28/08/2017 |
3.40
|
372,900 | 3.20 | 3.40 | 3.20 | 48,000 | 0 | 0.2 |
25/08/2017 |
3.20
|
663,500 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
24/08/2017 |
3.30
|
290,300 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
23/08/2017 |
3.40
|
542,100 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
22/08/2017 |
3.40
|
141,800 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
21/08/2017 |
3.50
|
316,800 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
18/08/2017 |
3.50
|
331,200 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
17/08/2017 |
3.50
|
181,200 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
16/08/2017 |
3.70
|
132,600 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
15/08/2017 |
3.70
|
481,500 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
14/08/2017 |
3.70
|
625,655 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
11/08/2017 |
3.70
|
302,700 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
10/08/2017 |
3.90
|
762,900 | 4.10 | 4.10 | 3.80 | 1,000 | 0 | 0.0 |
09/08/2017 |
4.10
|
2,126,895 | 3.80 | 4.10 | 3.80 | 1,000 | 0 | 0.0 |
08/08/2017 |
3.80
|
550,300 | 3.70 | 3.80 | 3.60 | 3,500 | 0 | 0.0 |
07/08/2017 |
3.70
|
431,600 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
04/08/2017 |
3.70
|
283,917 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
03/08/2017 |
3.80
|
505,900 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
02/08/2017 |
3.60
|
243,500 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
01/08/2017 |
3.70
|
409,117 | 3.80 | 3.80 | 3.70 | 1,000 | 0 | 0.0 |
31/07/2017 |
3.80
|
554,800 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
28/07/2017 |
3.70
|
370,200 | 3.80 | 3.80 | 3.60 | 0 | 3,100 | -0.0 |
27/07/2017 |
3.80
|
613,701 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
26/07/2017 |
3.80
|
721,550 | 3.60 | 3.90 | 3.70 | 0 | 0 | 0 |
25/07/2017 |
3.60
|
596,450 | 3.30 | 3.60 | 3.30 | 3,100 | 0 | 0.0 |
24/07/2017 |
3.30
|
313,100 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
21/07/2017 |
3.50
|
320,305 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
20/07/2017 |
3.60
|
538,808 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
19/07/2017 |
3.60
|
487,602 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
18/07/2017 |
3.50
|
153,900 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
17/07/2017 |
3.50
|
466,100 | 3.50 | 3.60 | 3.40 | 2,900 | 0 | 0.0 |
14/07/2017 |
3.50
|
127,940 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
13/07/2017 |
3.50
|
335,700 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
12/07/2017 |
3.50
|
512,001 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
11/07/2017 |
3.50
|
109,050 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
10/07/2017 |
3.60
|
418,120 | 3.70 | 3.90 | 3.50 | 0 | 58,400 | -0.2 |
07/07/2017 |
3.70
|
1,527,609 | 3.40 | 3.70 | 3.50 | 0 | 55,700 | -0.2 |
06/07/2017 |
3.40
|
339,755 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
05/07/2017 |
3.40
|
88,600 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
04/07/2017 |
3.30
|
70,610 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
03/07/2017 |
3.40
|
166,400 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
30/06/2017 |
3.20
|
134,000 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
29/06/2017 |
3.30
|
231,200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
28/06/2017 |
3.30
|
268,500 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
27/06/2017 |
3.40
|
69,625 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
26/06/2017 |
3.40
|
45,910 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
23/06/2017 |
3.40
|
221,750 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
22/06/2017 |
3.40
|
239,132 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
21/06/2017 |
3.40
|
256,800 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
20/06/2017 |
3.40
|
107,100 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |