Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 0 | 0 | 0 |
0.90
0.90
0.90
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.90
0.90
0.90
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.90
0.90
0.90
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.90
0.90
0.90
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.90
0.90
0.90
|
24 tháng
(2022-09-30) |
-0.90 | -50% | 697,386 | 0 | 0 |
0.90
1.80
0.90
|
36 tháng
(2021-10-05) |
-0.70 | -43.75% | 14,960,039 | 128,400 | 0.3 |
0.90
3.10
0.90
|
60 tháng
(2019-10-16) |
-0.50 | -35.71% | 23,845,599 | 2,700 | 0.3 |
0.30
3.10
0.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/06/2017 |
17
|
240,200 | 16.40 | 18 | 16.40 | 0 | 0 | 0 |
15/06/2017 |
16.40
|
262,810 | 16.60 | 17 | 15.50 | 300 | 0 | 0.0 |
14/06/2017 |
16.60
|
440,360 | 16.50 | 18.10 | 15.20 | 0 | 0 | 0 |
13/06/2017 |
16.50
|
379,000 | 18.30 | 20.10 | 16.50 | 0 | 0 | 0 |
12/06/2017 |
18.30
|
195,700 | 16.70 | 18.30 | 18 | 0 | 0 | 0 |
09/06/2017 |
16.70
|
104,100 | 15.20 | 16.70 | 16.60 | 0 | 0 | 0 |
08/06/2017 |
15.20
|
226,600 | 13.90 | 15.20 | 13.90 | 0 | 0 | 0 |
07/06/2017 |
13.90
|
353,700 | 12.70 | 13.90 | 12.50 | 0 | 0 | 0 |
06/06/2017 |
12.70
|
450,900 | 11.60 | 12.70 | 10.70 | 0 | 0 | 0 |
05/06/2017 |
11.60
|
251,500 | 10.60 | 11.60 | 11.10 | 0 | 0 | 0 |
02/06/2017 |
10.60
|
151,800 | 9.70 | 10.60 | 9.60 | 0 | 0 | 0 |
01/06/2017 |
9.70
|
150,400 | 10.30 | 10.30 | 9.60 | 0 | 0 | 0 |
31/05/2017 |
10.30
|
147,300 | 10.50 | 10.80 | 10.10 | 0 | 0 | 0 |
30/05/2017 |
10.50
|
294,310 | 9.70 | 10.60 | 9 | 0 | 0 | 0 |
29/05/2017 |
9.70
|
157,700 | 8.90 | 9.70 | 9.30 | 0 | 19,800 | -0.2 |
26/05/2017 |
8.90
|
190,800 | 8.10 | 8.90 | 8.10 | 0 | 50,000 | -0.4 |
25/05/2017 |
8.10
|
249,200 | 8 | 8.10 | 7.80 | 0 | 16,400 | -0.1 |
24/05/2017 |
8
|
307,300 | 8.10 | 8.10 | 7.30 | 0 | 1,000 | -0.0 |
23/05/2017 |
8.10
|
690,600 | 8.10 | 8.90 | 7.30 | 0 | 13,600 | -0.1 |
22/05/2017 |
8.10
|
137,200 | 7.40 | 8.10 | 8 | 0 | 40,000 | -0.3 |
19/05/2017 |
7.40
|
281,100 | 6.80 | 7.40 | 6.80 | 1,000 | 60,000 | -0.4 |
18/05/2017 |
6.80
|
471,900 | 6.20 | 6.80 | 6.20 | 0 | 0 | 0 |
17/05/2017 |
6.20
|
475,800 | 5.70 | 6.20 | 5.70 | 0 | 10,000 | -0.1 |
16/05/2017 |
5.70
|
14,300 | 5.20 | 5.70 | 5.70 | 0 | 0 | 0 |
15/05/2017 |
5.20
|
55,700 | 4.80 | 5.20 | 5 | 0 | 0 | 0 |
12/05/2017 |
4.80
|
263,300 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
11/05/2017 |
4.70
|
182,200 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
10/05/2017 |
4.60
|
310,200 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
09/05/2017 |
4.60
|
370,610 | 4.40 | 4.80 | 4.10 | 0 | 0 | 0 |
08/05/2017 |
4.40
|
156,300 | 4 | 4.40 | 4.20 | 0 | 0 | 0 |
05/05/2017 |
4
|
155,010 | 3.70 | 4 | 3.60 | 0 | 0 | 0 |
04/05/2017 |
3.70
|
353,000 | 3.40 | 3.70 | 3.60 | 0 | 200 | -0.0 |
03/05/2017 |
3.40
|
167,100 | 3.10 | 3.40 | 3 | 0 | 200 | -0.0 |
28/04/2017 |
3.10
|
87,900 | 2.90 | 3.10 | 2.90 | 0 | 200 | -0.0 |
27/04/2017 |
2.90
|
76,200 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
26/04/2017 |
3.10
|
88,200 | 2.90 | 3.10 | 2.90 | 0 | 200 | -0.0 |
25/04/2017 |
2.90
|
64,000 | 2.70 | 2.90 | 2.70 | 0 | 200 | -0.0 |
24/04/2017 |
2.70
|
115,200 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
21/04/2017 |
2.70
|
27,100 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
20/04/2017 |
2.80
|
95,200 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
19/04/2017 |
2.80
|
123,100 | 2.80 | 2.90 | 2.60 | 0 | 0 | 0 |
18/04/2017 |
2.80
|
23,700 | 2.80 | 2.90 | 2.70 | 0 | 300 | -0.0 |
17/04/2017 |
2.80
|
80,500 | 2.70 | 2.80 | 2.60 | 0 | 300 | -0.0 |
14/04/2017 |
2.70
|
30,300 | 2.60 | 2.70 | 2.40 | 500 | 300 | 0.0 |
13/04/2017 |
2.60
|
53,000 | 2.50 | 2.60 | 2.40 | 500 | 100 | 0.0 |
12/04/2017 |
2.50
|
11,800 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
11/04/2017 |
2.60
|
42,900 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
10/04/2017 |
2.60
|
10,500 | 2.50 | 2.60 | 2.50 | 0 | 300 | -0.0 |
07/04/2017 |
2.50
|
9,000 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
05/04/2017 |
2.40
|
50,900 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
04/04/2017 |
2.60
|
19,300 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
03/04/2017 |
2.60
|
89,400 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
31/03/2017 |
2.60
|
31,400 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
30/03/2017 |
2.60
|
19,600 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
29/03/2017 |
2.70
|
116,600 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
28/03/2017 |
2.60
|
155,500 | 2.80 | 2.90 | 2.60 | 500 | 0 | 0.0 |
27/03/2017 |
2.80
|
227,410 | 2.70 | 2.90 | 2.70 | 0 | 300 | -0.0 |
24/03/2017 |
2.70
|
83,800 | 2.50 | 2.70 | 2.50 | 0 | 500 | -0.0 |
23/03/2017 |
2.50
|
127,600 | 2.30 | 2.50 | 2.30 | 0 | 0 | 0 |
22/03/2017 |
2.30
|
233,400 | 2.50 | 2.70 | 2.30 | 500 | 500 | -0.0 |
21/03/2017 |
2.50
|
202,900 | 2.30 | 2.50 | 2.40 | 0 | 500 | -0.0 |
20/03/2017 |
2.30
|
184,298 | 2.10 | 2.30 | 2.20 | 0 | 0 | 0 |
17/03/2017 |
2.10
|
60,702 | 2 | 2.20 | 2 | 500 | 0 | 0.0 |
16/03/2017 |
2
|
37,700 | 2.20 | 2.20 | 2 | 500 | 0 | 0.0 |
15/03/2017 |
2.20
|
19,700 | 2.20 | 2.30 | 2.20 | 0 | 300 | -0.0 |
14/03/2017 |
2.20
|
28,900 | 2.30 | 2.30 | 2.10 | 500 | 0 | 0.0 |
13/03/2017 |
2.30
|
60,700 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
10/03/2017 |
2.30
|
52,300 | 2.10 | 2.30 | 2 | 0 | 0 | 0 |
09/03/2017 |
2.10
|
12,000 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
08/03/2017 |
2.30
|
10,900 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
07/03/2017 |
2.30
|
29,200 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
06/03/2017 |
2.30
|
96,900 | 2.50 | 2.50 | 2.30 | 500 | 0 | 0.0 |
03/03/2017 |
2.50
|
103,700 | 2.30 | 2.50 | 2.20 | 0 | 300 | -0.0 |
02/03/2017 |
2.30
|
86,400 | 2.20 | 2.30 | 2.30 | 0 | 300 | -0.0 |
01/03/2017 |
2.20
|
81,100 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
28/02/2017 |
2.30
|
42,100 | 2.20 | 2.30 | 2.10 | 0 | 400 | -0.0 |
27/02/2017 |
2.20
|
92,400 | 2.10 | 2.20 | 2 | 300 | 200 | 0.0 |
24/02/2017 |
2.10
|
49,600 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
23/02/2017 |
2.10
|
35,700 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
22/02/2017 |
2.10
|
89,900 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
21/02/2017 |
2.20
|
44,400 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
20/02/2017 |
2.20
|
64,900 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
17/02/2017 |
2.10
|
23,200 | 2 | 2.20 | 2 | 0 | 0 | 0 |
16/02/2017 |
2
|
25,700 | 1.90 | 2 | 2 | 0 | 0 | 0 |
15/02/2017 |
1.90
|
55,500 | 2 | 2.20 | 1.90 | 300 | 200 | 0.0 |
14/02/2017 |
2
|
76,400 | 2.20 | 2.20 | 2 | 300 | 0 | 0.0 |
13/02/2017 |
2.20
|
8,600 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
10/02/2017 |
2.40
|
48,200 | 2.30 | 2.40 | 2.10 | 300 | 0 | 0.0 |
09/02/2017 |
2.30
|
68,500 | 2.20 | 2.30 | 2 | 0 | 0 | 0 |
08/02/2017 |
2.20
|
53,500 | 2.20 | 2.20 | 2 | 300 | 0 | 0.0 |
07/02/2017 |
2.20
|
79,400 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
06/02/2017 |
2.20
|
51,700 | 2 | 2.20 | 2 | 0 | 0 | 0 |
03/02/2017 |
2
|
13,900 | 2 | 2.10 | 2 | 0 | 0 | 0 |
02/02/2017 |
2
|
49,600 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
25/01/2017 |
1.90
|
15,000 | 1.80 | 1.90 | 1.80 | 0 | 200 | -0.0 |
24/01/2017 |
1.80
|
71,600 | 1.90 | 1.90 | 1.80 | 300 | 0 | 0.0 |
23/01/2017 |
1.90
|
2,600 | 2.10 | 2.10 | 1.90 | 0 | 0 | 0 |
20/01/2017 |
2.10
|
12,700 | 2.20 | 2.20 | 2 | 0 | 0 | 0 |
19/01/2017 |
2.20
|
11,700 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
18/01/2017 |
2.30
|
43,400 | 2.30 | 2.40 | 2.10 | 0 | 200 | -0.0 |