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) |
19/09/2018 |
2.69
|
10,030 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
18/09/2018 |
2.69
|
1,000 | 2.65 | 2.69 | 2.55 | 0 | 0 | 0 |
17/09/2018 |
2.65
|
2,440 | 2.68 | 2.68 | 2.59 | 0 | 0 | 0 |
14/09/2018 |
2.68
|
200 | 2.54 | 2.69 | 2.65 | 0 | 0 | 0 |
13/09/2018 |
2.54
|
29,080 | 2.70 | 2.70 | 2.53 | 0 | 0 | 0 |
12/09/2018 |
2.70
|
20 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
11/09/2018 |
2.70
|
250 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
10/09/2018 |
2.70
|
1,060 | 2.70 | 2.70 | 2.55 | 0 | 0 | 0 |
07/09/2018 |
2.70
|
7,120 | 2.70 | 2.86 | 2.53 | 0 | 1,000 | -0.0 |
06/09/2018 |
2.70
|
150 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
05/09/2018 |
2.70
|
12,840 | 2.70 | 2.70 | 2.52 | 0 | 11,900 | -0.0 |
04/09/2018 |
2.70
|
6,760 | 2.74 | 2.74 | 2.70 | 0 | 0 | 0 |
31/08/2018 |
2.74
|
1,460 | 2.65 | 2.74 | 2.58 | 0 | 0 | 0 |
30/08/2018 |
2.65
|
21,850 | 2.82 | 2.86 | 2.63 | 0 | 0 | 0 |
29/08/2018 |
2.82
|
550 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
28/08/2018 |
2.82
|
1,010 | 2.90 | 2.90 | 2.81 | 0 | 0 | 0 |
27/08/2018 |
2.90
|
4,510 | 2.92 | 2.92 | 2.73 | 0 | 0 | 0 |
24/08/2018 |
2.92
|
60 | 2.75 | 2.93 | 2.92 | 0 | 0 | 0 |
23/08/2018 |
2.75
|
810 | 2.75 | 2.94 | 2.75 | 0 | 0 | 0 |
22/08/2018 |
2.75
|
11,850 | 2.88 | 2.88 | 2.75 | 0 | 0 | 0 |
21/08/2018 |
2.88
|
5,870 | 2.99 | 2.99 | 2.81 | 0 | 0 | 0 |
20/08/2018 |
2.99
|
2,100 | 2.80 | 2.99 | 2.99 | 0 | 0 | 0 |
17/08/2018 |
2.80
|
3,690 | 2.88 | 2.88 | 2.80 | 0 | 0 | 0 |
16/08/2018 |
2.88
|
10,140 | 2.88 | 2.88 | 2.70 | 0 | 0 | 0 |
15/08/2018 |
2.88
|
1,010 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
14/08/2018 |
2.88
|
2,130 | 2.80 | 2.88 | 2.80 | 0 | 0 | 0 |
13/08/2018 |
2.80
|
17,250 | 2.92 | 2.92 | 2.72 | 0 | 0 | 0 |
10/08/2018 |
2.92
|
1,030 | 2.82 | 2.92 | 2.66 | 0 | 0 | 0 |
09/08/2018 |
2.82
|
5,380 | 2.85 | 2.85 | 2.67 | 0 | 0 | 0 |
08/08/2018 |
2.85
|
2,350 | 2.96 | 2.96 | 2.85 | 0 | 0 | 0 |
07/08/2018 |
2.96
|
60 | 2.90 | 3 | 2.75 | 0 | 0 | 0 |
06/08/2018 |
2.90
|
1,910 | 2.90 | 2.90 | 2.78 | 0 | 0 | 0 |
03/08/2018 |
2.90
|
87,020 | 2.98 | 2.98 | 2.78 | 0 | 0 | 0 |
02/08/2018 |
2.98
|
17,200 | 3.15 | 3.15 | 2.93 | 0 | 0 | 0 |
01/08/2018 |
3.15
|
2,910 | 3.38 | 3.38 | 3.15 | 0 | 0 | 0 |
31/07/2018 |
3.38
|
29,550 | 3.38 | 3.38 | 3.15 | 0 | 2,590 | -0.0 |
30/07/2018 |
3.38
|
810 | 3.23 | 3.38 | 3.38 | 0 | 0 | 0 |
27/07/2018 |
3.23
|
660 | 3.18 | 3.23 | 2.96 | 0 | 0 | 0 |
26/07/2018 |
3.18
|
4,570 | 3.24 | 3.24 | 3.02 | 0 | 0 | 0 |
25/07/2018 |
3.24
|
750 | 3.20 | 3.24 | 3.24 | 0 | 0 | 0 |
24/07/2018 |
3.20
|
1,820 | 3 | 3.20 | 3 | 0 | 0 | 0 |
23/07/2018 |
3
|
370 | 3.19 | 3.38 | 3 | 0 | 0 | 0 |
20/07/2018 |
3.19
|
2,710 | 3.24 | 3.37 | 3.02 | 0 | 0 | 0 |
19/07/2018 |
3.24
|
30 | 3.48 | 3.48 | 3.24 | 0 | 0 | 0 |
18/07/2018 |
3.48
|
520 | 3.45 | 3.48 | 3.48 | 0 | 0 | 0 |
17/07/2018 |
3.45
|
610 | 3.26 | 3.45 | 3.44 | 0 | 0 | 0 |
16/07/2018 |
3.26
|
2,350 | 3.07 | 3.26 | 2.88 | 0 | 0 | 0 |
13/07/2018 |
3.07
|
6,220 | 3.07 | 3.07 | 2.87 | 0 | 0 | 0 |
12/07/2018 |
3.07
|
2,240 | 3.30 | 3.30 | 3.07 | 0 | 0 | 0 |
11/07/2018 |
3.30
|
510 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
10/07/2018 |
3.30
|
2,020 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
09/07/2018 |
3.30
|
310 | 3.15 | 3.30 | 3.30 | 0 | 0 | 0 |
06/07/2018 |
3.15
|
1,520 | 3.10 | 3.15 | 2.91 | 0 | 0 | 0 |
05/07/2018 |
3.10
|
510 | 3.09 | 3.10 | 3.10 | 0 | 0 | 0 |
04/07/2018 |
3.09
|
1,510 | 3.06 | 3.09 | 3.09 | 0 | 0 | 0 |
03/07/2018 |
3.06
|
1,870 | 3.28 | 3.45 | 3.06 | 0 | 1,000 | -0.0 |
02/07/2018 |
3.28
|
5,600 | 3.24 | 3.28 | 3.02 | 0 | 2,500 | -0.0 |
29/06/2018 |
3.24
|
1,650 | 3.16 | 3.24 | 2.94 | 0 | 0 | 0 |
28/06/2018 |
3.16
|
10,260 | 3.39 | 3.39 | 3.16 | 0 | 820 | -0.0 |
27/06/2018 |
3.39
|
2,010 | 3.40 | 3.40 | 3.17 | 0 | 10 | -0 |
26/06/2018 |
3.40
|
3,690 | 3.28 | 3.48 | 3.06 | 0 | 0 | 0 |
25/06/2018 |
3.28
|
7,800 | 3.07 | 3.28 | 2.88 | 0 | 1,000 | -0.0 |
22/06/2018 |
3.07
|
4,060 | 2.87 | 3.07 | 2.71 | 0 | 0 | 0 |
21/06/2018 |
2.87
|
14,590 | 3.08 | 3.08 | 2.87 | 0 | 0 | 0 |
20/06/2018 |
3.08
|
4,200 | 3.08 | 3.08 | 3.07 | 0 | 1,000 | -0.0 |
19/06/2018 |
3.08
|
16,880 | 3.12 | 3.12 | 2.93 | 0 | 0 | 0 |
18/06/2018 |
3.12
|
8,150 | 3.09 | 3.12 | 3.08 | 0 | 0 | 0 |
15/06/2018 |
3.09
|
7,250 | 3.01 | 3.09 | 2.90 | 0 | 0 | 0 |
14/06/2018 |
3.01
|
3,800 | 3.11 | 3.11 | 3 | 0 | 0 | 0 |
13/06/2018 |
3.11
|
1,720 | 3.01 | 3.14 | 3.05 | 0 | 0 | 0 |
12/06/2018 |
3.01
|
1,660 | 3.01 | 3.18 | 3.01 | 0 | 1,000 | -0.0 |
11/06/2018 |
3.01
|
3,140 | 3.10 | 3.24 | 3.01 | 0 | 0 | 0 |
08/06/2018 |
3.10
|
8,640 | 3.31 | 3.31 | 3.08 | 0 | 0 | 0 |
07/06/2018 |
3.31
|
3,400 | 3.21 | 3.36 | 3.22 | 0 | 310 | -0.0 |
06/06/2018 |
3.21
|
11,620 | 3.45 | 3.45 | 3.21 | 0 | 130 | -0.0 |
05/06/2018 |
3.45
|
3,480 | 3.49 | 3.49 | 3.26 | 0 | 0 | 0 |
04/06/2018 |
3.49
|
5,580 | 3.30 | 3.49 | 3.07 | 0 | 0 | 0 |
01/06/2018 |
3.30
|
5,010 | 3.54 | 3.57 | 3.30 | 0 | 0 | 0 |
31/05/2018 |
3.54
|
5,810 | 3.51 | 3.54 | 3.50 | 0 | 70 | -0.0 |
30/05/2018 |
3.51
|
2,500 | 3.52 | 3.52 | 3.51 | 0 | 0 | 0 |
29/05/2018 |
3.52
|
3,480 | 3.30 | 3.52 | 3.30 | 0 | 0 | 0 |
28/05/2018 |
3.30
|
13,180 | 3.54 | 3.54 | 3.30 | 0 | 0 | 0 |
25/05/2018 |
3.54
|
520 | 3.50 | 3.54 | 3.26 | 0 | 0 | 0 |
24/05/2018 |
3.50
|
1,000 | 3.49 | 3.50 | 3.50 | 0 | 0 | 0 |
23/05/2018 |
3.49
|
6,300 | 3.40 | 3.49 | 3.40 | 0 | 0 | 0 |
22/05/2018 |
3.40
|
2,070 | 3.59 | 3.59 | 3.40 | 0 | 0 | 0 |
21/05/2018 |
3.59
|
1,660 | 3.59 | 3.59 | 3.40 | 0 | 0 | 0 |
18/05/2018 |
3.59
|
2,470 | 3.55 | 3.59 | 3.40 | 0 | 0 | 0 |
17/05/2018 |
3.55
|
10 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
16/05/2018 |
3.55
|
11,260 | 3.59 | 3.59 | 3.40 | 0 | 0 | 0 |
15/05/2018 |
3.59
|
41,810 | 3.59 | 3.59 | 3.55 | 0 | 0 | 0 |
14/05/2018 |
3.59
|
14,200 | 3.56 | 3.59 | 3.55 | 0 | 0 | 0 |
11/05/2018 |
3.56
|
17,020 | 3.36 | 3.56 | 3.13 | 0 | 5,000 | -0.0 |
10/05/2018 |
3.36
|
5,000 | 3.60 | 3.60 | 3.36 | 0 | 0 | 0 |
09/05/2018 |
3.60
|
4,000 | 3.43 | 3.60 | 3.55 | 0 | 0 | 0 |
08/05/2018 |
3.43
|
107,950 | 3.60 | 3.60 | 3.41 | 0 | 0 | 0 |
07/05/2018 |
3.60
|
5,220 | 3.60 | 3.60 | 3.59 | 0 | 0 | 0 |
04/05/2018 |
3.60
|
9,020 | 3.50 | 3.60 | 3.60 | 0 | 0 | 0 |
03/05/2018 |
3.50
|
29,370 | 3.28 | 3.50 | 3.20 | 0 | 23,180 | -0.1 |
02/05/2018 |
3.28
|
198,390 | 3.29 | 3.50 | 3.20 | 0 | 195,590 | -0.6 |