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) |
0.10 | 10% | 44,400 | 0 | 0 |
0.90
1.10
1.10
|
2 tháng
(2024-07-22) |
-0.10 | -8.33% | 100,100 | 0 | 0 |
0.90
1.20
1.10
|
3 tháng
(2024-06-24) |
-0.10 | -8.33% | 149,400 | 0 | 0 |
0.90
1.20
1.10
|
6 tháng
(2024-03-29) |
-0.10 | -8.33% | 560,800 | 0 | 0 |
0.90
1.30
1.10
|
12 tháng
(2023-09-29) |
0 | 0% | 1,140,100 | 0 | 0 |
0.90
1.30
1.10
|
24 tháng
(2022-10-03) |
-0.40 | -26.67% | 3,148,429 | -4,100 | -0.0 |
0.90
1.60
1.10
|
36 tháng
(2021-10-06) |
-2.30 | -67.65% | 54,662,186 | -38,000 | -0.2 |
0.90
8.50
1.10
|
60 tháng
(2019-10-17) |
-0.20 | -15.38% | 85,385,945 | 6,100 | -0.1 |
0.80
8.50
1.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/03/2018 |
2.80
|
100 | 2.70 | 2.80 | 2.80 | 0 | 0 | 0 |
16/03/2018 |
2.70
|
2,300 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
15/03/2018 |
2.60
|
22,000 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
14/03/2018 |
2.70
|
14,000 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
13/03/2018 |
2.80
|
4,300 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
12/03/2018 |
2.80
|
1,000 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
09/03/2018 |
2.90
|
13,600 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
08/03/2018 |
2.80
|
19,800 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
07/03/2018 |
2.80
|
25,800 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
06/03/2018 |
2.60
|
11,908 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
05/03/2018 |
2.70
|
7,200 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
02/03/2018 |
2.80
|
41,100 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
01/03/2018 |
2.80
|
16,000 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
28/02/2018 |
2.80
|
3,600 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
27/02/2018 |
2.80
|
4,200 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
26/02/2018 |
2.70
|
47,200 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
23/02/2018 |
2.90
|
20,100 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
22/02/2018 |
2.80
|
26,400 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
21/02/2018 |
2.70
|
27,460 | 2.50 | 2.70 | 2.60 | 0 | 0 | 0 |
13/02/2018 |
2.50
|
59,880 | 2.30 | 2.50 | 2.30 | 0 | 0 | 0 |
12/02/2018 |
2.30
|
59,200 | 2.10 | 2.30 | 2 | 3,000 | 0 | 0.0 |
09/02/2018 |
2.10
|
24,000 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
08/02/2018 |
2.30
|
14,900 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
07/02/2018 |
2.20
|
20,000 | 2.10 | 2.20 | 2.20 | 0 | 0 | 0 |
06/02/2018 |
2.10
|
26,800 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
05/02/2018 |
2.30
|
73,300 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
02/02/2018 |
2.30
|
23,900 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
01/02/2018 |
2.50
|
61,800 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
31/01/2018 |
2.70
|
7,700 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
30/01/2018 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
29/01/2018 |
2.60
|
8,300 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
26/01/2018 |
2.70
|
9,200 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
25/01/2018 |
2.60
|
6,000 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
24/01/2018 |
2.70
|
21,800 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
23/01/2018 |
2.80
|
63,210 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
22/01/2018 |
2.70
|
26,750 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
19/01/2018 |
2.60
|
78,700 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
18/01/2018 |
2.70
|
10,208 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
17/01/2018 |
2.80
|
51,400 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
16/01/2018 |
2.70
|
56,200 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
15/01/2018 |
2.80
|
48,900 | 2.90 | 2.90 | 2.80 | 0 | 6,300 | -0.0 |
12/01/2018 |
2.90
|
86,700 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
11/01/2018 |
2.80
|
26,900 | 3 | 3 | 2.80 | 0 | 0 | 0 |
10/01/2018 |
3
|
48,300 | 3 | 3 | 2.80 | 0 | 0 | 0 |
09/01/2018 |
3
|
66,900 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
08/01/2018 |
3.10
|
7,314 | 3 | 3.10 | 3 | 0 | 0 | 0 |
05/01/2018 |
3
|
10,300 | 3 | 3 | 3 | 0 | 0 | 0 |
04/01/2018 |
3
|
5,200 | 3 | 3.10 | 3 | 0 | 0 | 0 |
03/01/2018 |
3
|
19,800 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
02/01/2018 |
3.10
|
28,300 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
29/12/2017 |
3.30
|
12,100 | 3.10 | 3.30 | 2.90 | 0 | 0 | 0 |
28/12/2017 |
3.10
|
23,000 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
27/12/2017 |
3.10
|
16,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
26/12/2017 |
3.10
|
6,900 | 3 | 3.10 | 3.10 | 0 | 0 | 0 |
25/12/2017 |
3
|
13,900 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
22/12/2017 |
3.10
|
52,740 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
21/12/2017 |
2.90
|
10,000 | 3 | 3 | 2.90 | 0 | 0 | 0 |
20/12/2017 |
3
|
15,900 | 3 | 3 | 2.90 | 0 | 0 | 0 |
19/12/2017 |
3
|
19,700 | 3 | 3 | 2.80 | 0 | 0 | 0 |
18/12/2017 |
3
|
57,200 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
15/12/2017 |
3.30
|
158,166 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
14/12/2017 |
3.30
|
39,200 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
13/12/2017 |
3.40
|
8,100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
12/12/2017 |
3.40
|
12,400 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
11/12/2017 |
3.40
|
202,400 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
08/12/2017 |
3.60
|
169,400 | 3.90 | 4 | 3.60 | 0 | 0 | 0 |
07/12/2017 |
3.90
|
5,300 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
06/12/2017 |
3.90
|
15,320 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
05/12/2017 |
3.90
|
1,400 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
04/12/2017 |
4.10
|
22,170 | 3.90 | 4.20 | 3.70 | 0 | 0 | 0 |
01/12/2017 |
3.90
|
16,500 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
30/11/2017 |
3.70
|
18,853 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
29/11/2017 |
3.80
|
10,600 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
28/11/2017 |
3.70
|
16,600 | 4 | 4 | 3.70 | 0 | 0 | 0 |
27/11/2017 |
4
|
99,100 | 4.10 | 4.20 | 3.70 | 0 | 0 | 0 |
24/11/2017 |
4.10
|
29,100 | 4 | 4.10 | 3.60 | 0 | 0 | 0 |
23/11/2017 |
4
|
1,100 | 4 | 4 | 3.80 | 0 | 0 | 0 |
22/11/2017 |
4
|
700 | 4 | 4 | 3.90 | 0 | 0 | 0 |
21/11/2017 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
20/11/2017 |
4
|
8,800 | 4 | 4 | 3.80 | 0 | 0 | 0 |
17/11/2017 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
16/11/2017 |
4
|
2,165 | 4 | 4 | 3.80 | 0 | 0 | 0 |
15/11/2017 |
4
|
3,300 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
14/11/2017 |
3.90
|
1,300 | 3.80 | 4 | 3.90 | 0 | 0 | 0 |
13/11/2017 |
3.80
|
100 | 4 | 4 | 3.80 | 0 | 0 | 0 |
10/11/2017 |
4
|
2,300 | 4 | 4 | 3.80 | 0 | 0 | 0 |
09/11/2017 |
4
|
900 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
08/11/2017 |
4.10
|
4,000 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
07/11/2017 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
06/11/2017 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
03/11/2017 |
4
|
8,200 | 4 | 4 | 3.80 | 0 | 0 | 0 |
02/11/2017 |
4
|
900 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
01/11/2017 |
3.90
|
10 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
31/10/2017 |
3.90
|
2,700 | 4 | 4 | 3.90 | 0 | 0 | 0 |
30/10/2017 |
4
|
20,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
27/10/2017 |
4
|
6,100 | 4 | 4 | 4 | 0 | 0 | 0 |
26/10/2017 |
4
|
6,600 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
25/10/2017 |
4
|
44,796 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
24/10/2017 |
3.80
|
11,010 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
23/10/2017 |
3.90
|
7,700 | 4 | 4 | 3.70 | 0 | 0 | 0 |