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) |
0.50 | 19.23% | 4,594,400 | 0 | 0 |
2.50
3.30
3.10
|
2 tháng
(2024-07-22) |
0.20 | 6.90% | 6,825,900 | 0 | 0 |
2.40
3.30
3.10
|
3 tháng
(2024-06-24) |
0.20 | 6.90% | 9,905,300 | 0 | 0 |
2.40
3.30
3.10
|
6 tháng
(2024-03-25) |
0 | 0% | 23,465,600 | 0 | 0 |
2.40
3.40
3.10
|
12 tháng
(2023-09-26) |
0.20 | 6.90% | 49,336,300 | 0 | 0 |
2.40
3.80
3.10
|
24 tháng
(2022-10-03) |
-0.50 | -13.89% | 115,337,331 | 0 | 0 |
1.80
3.80
3.10
|
36 tháng
(2021-10-06) |
-5.30 | -63.10% | 253,870,568 | -22,100 | -0.1 |
1.80
11.40
3.10
|
60 tháng
(2019-10-17) |
0.91 | 41.88% | 397,587,025 | 8,900 | -0.2 |
1.71
11.40
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
2.66
|
50,600 | 2.47 | 2.66 | 2.47 | 0 | 0 | 0 |
26/04/2018 |
2.47
|
44,300 | 2.47 | 2.57 | 2.38 | 0 | 0 | 0 |
24/04/2018 |
2.47
|
35,100 | 2.57 | 2.66 | 2.47 | 0 | 0 | 0 |
23/04/2018 |
2.57
|
49,600 | 2.66 | 2.66 | 2.57 | 0 | 0 | 0 |
20/04/2018 |
2.66
|
81,300 | 2.76 | 2.76 | 2.57 | 0 | 0 | 0 |
19/04/2018 |
2.76
|
10,817 | 2.66 | 2.76 | 2.66 | 0 | 0 | 0 |
18/04/2018 |
2.66
|
17,300 | 2.66 | 2.76 | 2.66 | 0 | 0 | 0 |
17/04/2018 |
2.66
|
17,700 | 2.85 | 2.85 | 2.66 | 0 | 0 | 0 |
16/04/2018 |
2.85
|
28,400 | 2.85 | 2.85 | 2.76 | 0 | 0 | 0 |
13/04/2018 |
2.85
|
89,000 | 2.85 | 2.85 | 2.76 | 0 | 0 | 0 |
12/04/2018 |
2.85
|
38,300 | 2.95 | 2.95 | 2.76 | 0 | 0 | 0 |
11/04/2018 |
2.95
|
71,800 | 3.04 | 3.04 | 2.95 | 0 | 0 | 0 |
10/04/2018 |
3.04
|
98,917 | 2.95 | 3.04 | 2.85 | 0 | 0 | 0 |
09/04/2018 |
2.95
|
187,000 | 2.76 | 2.95 | 2.76 | 0 | 0 | 0 |
06/04/2018 |
2.76
|
29,300 | 2.76 | 2.85 | 2.76 | 0 | 0 | 0 |
05/04/2018 |
2.76
|
52,400 | 2.85 | 2.85 | 2.76 | 0 | 0 | 0 |
04/04/2018 |
2.85
|
33,100 | 2.76 | 2.85 | 2.76 | 0 | 0 | 0 |
03/04/2018 |
2.76
|
28,500 | 2.85 | 2.85 | 2.76 | 0 | 0 | 0 |
02/04/2018 |
2.85
|
35,500 | 2.85 | 2.85 | 2.76 | 0 | 0 | 0 |
30/03/2018 |
2.85
|
27,300 | 2.85 | 2.85 | 2.76 | 0 | 0 | 0 |
29/03/2018 |
2.85
|
34,300 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
28/03/2018 |
2.85
|
15,521 | 2.85 | 2.85 | 2.76 | 0 | 0 | 0 |
27/03/2018 |
2.85
|
39,000 | 2.85 | 2.85 | 2.76 | 0 | 0 | 0 |
26/03/2018 |
2.85
|
21,900 | 2.85 | 2.85 | 2.76 | 0 | 0 | 0 |
23/03/2018 |
2.85
|
33,300 | 2.76 | 2.85 | 2.76 | 0 | 0 | 0 |
22/03/2018 |
2.76
|
50,900 | 2.85 | 2.85 | 2.66 | 0 | 0 | 0 |
21/03/2018 |
2.85
|
47,000 | 2.85 | 2.85 | 2.76 | 0 | 0 | 0 |
20/03/2018 |
2.85
|
41,400 | 2.85 | 2.85 | 2.66 | 0 | 0 | 0 |
19/03/2018 |
2.85
|
1,033 | 2.76 | 2.85 | 2.76 | 0 | 0 | 0 |
16/03/2018 |
2.76
|
2,317 | 2.85 | 2.85 | 2.76 | 0 | 0 | 0 |
15/03/2018 |
2.85
|
44,400 | 2.76 | 2.85 | 2.76 | 0 | 0 | 0 |
14/03/2018 |
2.76
|
19,700 | 2.76 | 2.85 | 2.76 | 0 | 0 | 0 |
13/03/2018 |
2.76
|
121,900 | 2.85 | 2.85 | 2.66 | 0 | 0 | 0 |
12/03/2018 |
2.85
|
27,500 | 2.85 | 2.85 | 2.76 | 0 | 0 | 0 |
09/03/2018 |
2.85
|
9,400 | 2.85 | 2.85 | 2.76 | 0 | 0 | 0 |
08/03/2018 |
2.85
|
6,900 | 2.85 | 2.95 | 2.76 | 0 | 0 | 0 |
07/03/2018 |
2.85
|
13,000 | 2.76 | 2.95 | 2.85 | 0 | 0 | 0 |
06/03/2018 |
2.76
|
10,300 | 2.95 | 2.95 | 2.76 | 0 | 0 | 0 |
05/03/2018 |
2.95
|
37,110 | 2.76 | 2.95 | 2.85 | 0 | 0 | 0 |
02/03/2018 |
2.76
|
35,300 | 2.76 | 2.85 | 2.76 | 0 | 0 | 0 |
01/03/2018 |
2.76
|
22,106 | 2.76 | 2.85 | 2.76 | 0 | 0 | 0 |
28/02/2018 |
2.76
|
83,600 | 2.76 | 2.85 | 2.57 | 0 | 0 | 0 |
27/02/2018 |
2.76
|
15,800 | 2.66 | 2.76 | 2.57 | 0 | 0 | 0 |
26/02/2018 |
2.66
|
1,000 | 2.66 | 2.76 | 2.57 | 0 | 0 | 0 |
23/02/2018 |
2.66
|
34,000 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 |
22/02/2018 |
2.66
|
60,117 | 2.66 | 2.66 | 2.57 | 0 | 0 | 0 |
21/02/2018 |
2.66
|
25,200 | 2.76 | 2.76 | 2.66 | 0 | 0 | 0 |
13/02/2018 |
2.76
|
55,400 | 2.66 | 2.76 | 2.47 | 0 | 0 | 0 |
12/02/2018 |
2.66
|
15,500 | 2.66 | 2.76 | 2.66 | 0 | 0 | 0 |
09/02/2018 |
2.66
|
48,120 | 2.57 | 2.66 | 2.47 | 0 | 100 | -0.0 |
08/02/2018 |
2.57
|
6,100 | 2.57 | 2.66 | 2.57 | 0 | 0 | 0 |
07/02/2018 |
2.57
|
96,500 | 2.38 | 2.57 | 2.47 | 0 | 0 | 0 |
06/02/2018 |
2.38
|
66,700 | 2.57 | 2.57 | 2.38 | 0 | 400 | -0.0 |
05/02/2018 |
2.57
|
98,200 | 2.76 | 2.76 | 2.57 | 0 | 300 | -0.0 |
02/02/2018 |
2.76
|
35,960 | 2.57 | 2.76 | 2.66 | 0 | 0 | 0 |
01/02/2018 |
2.57
|
40,630 | 2.85 | 2.85 | 2.57 | 0 | 0 | 0 |
31/01/2018 |
2.85
|
14,500 | 2.85 | 2.95 | 2.76 | 0 | 0 | 0 |
30/01/2018 |
2.85
|
62,800 | 2.95 | 2.95 | 2.85 | 0 | 0 | 0 |
29/01/2018 |
2.95
|
58,800 | 2.95 | 3.04 | 2.95 | 0 | 5,000 | -0.0 |
26/01/2018 |
2.95
|
5,840 | 3.04 | 3.04 | 2.95 | 0 | 0 | 0 |
25/01/2018 |
3.04
|
16,700 | 3.04 | 3.14 | 3.04 | 0 | 0 | 0 |
24/01/2018 |
3.04
|
59,800 | 3.04 | 3.14 | 3.04 | 0 | 0 | 0 |
23/01/2018 |
3.04
|
12,300 | 3.14 | 3.14 | 3.04 | 0 | 0 | 0 |
22/01/2018 |
3.14
|
160,300 | 3.14 | 3.14 | 2.95 | 0 | 0 | 0 |
19/01/2018 |
3.14
|
49,402 | 3.14 | 3.14 | 3.04 | 0 | 0 | 0 |
18/01/2018 |
3.14
|
48,680 | 3.23 | 3.23 | 3.04 | 0 | 0 | 0 |
17/01/2018 |
3.23
|
123,810 | 3.04 | 3.23 | 3.04 | 0 | 0 | 0 |
16/01/2018 |
3.04
|
117,200 | 3.14 | 3.23 | 3.04 | 0 | 0 | 0 |
15/01/2018 |
3.14
|
69,500 | 3.14 | 3.14 | 3.04 | 0 | 0 | 0 |
12/01/2018 |
3.14
|
292,290 | 3.04 | 3.14 | 2.95 | 0 | 0 | 0 |
11/01/2018 |
3.04
|
52,000 | 2.95 | 3.04 | 2.85 | 0 | 0 | 0 |
10/01/2018 |
2.95
|
140,949 | 2.95 | 3.14 | 2.85 | 0 | 0 | 0 |
09/01/2018 |
2.95
|
71,833 | 2.85 | 2.95 | 2.85 | 0 | 0 | 0 |
08/01/2018 |
2.85
|
91,100 | 2.85 | 2.95 | 2.85 | 0 | 0 | 0 |
05/01/2018 |
2.85
|
50,300 | 2.85 | 2.95 | 2.76 | 0 | 0 | 0 |
04/01/2018 |
2.85
|
226,700 | 2.76 | 2.95 | 2.85 | 0 | 100 | -0.0 |
03/01/2018 |
2.76
|
21,200 | 2.76 | 2.85 | 2.76 | 0 | 0 | 0 |
02/01/2018 |
2.76
|
116,200 | 2.85 | 2.85 | 2.76 | 0 | 0 | 0 |
29/12/2017 |
2.85
|
15,180 | 2.76 | 2.85 | 2.76 | 0 | 80 | -0.0 |
28/12/2017 |
2.76
|
26,400 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
27/12/2017 |
2.76
|
50,500 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
26/12/2017 |
2.76
|
41,200 | 2.76 | 2.85 | 2.76 | 0 | 0 | 0 |
25/12/2017 |
2.76
|
41,800 | 2.85 | 2.85 | 2.76 | 0 | 0 | 0 |
22/12/2017 |
2.85
|
26,600 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
21/12/2017 |
2.85
|
6,520 | 2.85 | 2.85 | 2.76 | 0 | 0 | 0 |
20/12/2017 |
2.85
|
9,000 | 2.76 | 2.85 | 2.76 | 0 | 0 | 0 |
19/12/2017 |
2.76
|
8,136 | 2.85 | 2.85 | 2.76 | 0 | 0 | 0 |
18/12/2017 |
2.85
|
9,100 | 2.85 | 2.95 | 2.76 | 0 | 0 | 0 |
15/12/2017 |
2.85
|
126,200 | 2.76 | 2.85 | 2.76 | 0 | 0 | 0 |
14/12/2017 |
2.76
|
22,400 | 2.76 | 2.85 | 2.76 | 0 | 0 | 0 |
13/12/2017 |
2.76
|
7,200 | 2.85 | 2.85 | 2.76 | 0 | 0 | 0 |
12/12/2017 |
2.85
|
116,000 | 2.85 | 2.85 | 2.66 | 200 | 0 | 0.0 |
11/12/2017 |
2.85
|
37,900 | 2.85 | 2.95 | 2.85 | 0 | 0 | 0 |
08/12/2017 |
2.85
|
26,426 | 2.85 | 2.95 | 2.85 | 0 | 0 | 0 |
07/12/2017 |
2.85
|
107,400 | 2.85 | 2.95 | 2.76 | 0 | 0 | 0 |
06/12/2017 |
2.85
|
44,100 | 2.85 | 2.95 | 2.76 | 0 | 0 | 0 |
05/12/2017 |
2.85
|
16,400 | 2.95 | 2.95 | 2.85 | 0 | 0 | 0 |
04/12/2017 |
2.95
|
70,000 | 2.95 | 2.95 | 2.85 | 0 | 0 | 0 |
01/12/2017 |
2.95
|
50,200 | 2.85 | 2.95 | 2.76 | 0 | 0 | 0 |
30/11/2017 |
2.85
|
36,166 | 2.95 | 2.95 | 2.85 | 0 | 0 | 0 |