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) |
-0.30 | -2.26% | 1,169,300 | 0 | 0 |
12.60
13.60
13
|
2 tháng
(2024-07-22) |
-0.70 | -5.11% | 3,188,300 | -2,200 | -0.0 |
12.40
13.70
13
|
3 tháng
(2024-06-24) |
-1.60 | -10.96% | 8,174,600 | 0 | 0.0 |
12.40
16
13
|
6 tháng
(2024-03-25) |
-0.80 | -5.80% | 29,383,400 | -1,000 | -0.0 |
12.40
16
13
|
12 tháng
(2023-09-26) |
3.60 | 38.30% | 65,690,900 | -29,500 | -0.2 |
6.90
16
13
|
24 tháng
(2022-10-03) |
5.40 | 71.05% | 155,879,794 | 3,000 | 0.1 |
3.20
16
13
|
36 tháng
(2021-10-06) |
3.10 | 31.31% | 272,344,253 | 13,350 | 0.3 |
3.20
23.50
13
|
60 tháng
(2019-10-17) |
7.60 | 140.74% | 421,997,087 | -247,950 | -1.2 |
3.20
23.50
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
2.90
|
105,700 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
24/04/2018 |
3.10
|
119,100 | 3.10 | 3.20 | 3 | 28,500 | 0 | 0.1 |
23/04/2018 |
3.10
|
119,400 | 3.30 | 3.50 | 3.10 | 0 | 0 | 0 |
20/04/2018 |
3.30
|
74,790 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
19/04/2018 |
3.30
|
59,187 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
18/04/2018 |
3.40
|
97,900 | 3.50 | 3.50 | 3.30 | 30,000 | 0 | 0.1 |
17/04/2018 |
3.50
|
56,500 | 3.50 | 3.50 | 3.40 | 10,000 | 0 | 0.0 |
16/04/2018 |
3.50
|
183,642 | 3.40 | 3.60 | 3.30 | 12,000 | 0 | 0.0 |
13/04/2018 |
3.40
|
207,905 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
12/04/2018 |
3.30
|
160,350 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
11/04/2018 |
3.10
|
219,000 | 3.20 | 3.20 | 3 | 40,000 | 0 | 0.1 |
10/04/2018 |
3.20
|
155,802 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
09/04/2018 |
3.40
|
88,870 | 3.60 | 3.60 | 3.30 | 20,000 | 0 | 0.1 |
06/04/2018 |
3.60
|
128,647 | 3.40 | 3.70 | 3.20 | 11,700 | 0 | 0.0 |
05/04/2018 |
3.40
|
231,553 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
04/04/2018 |
3.60
|
405,500 | 3.80 | 3.90 | 3.40 | 0 | 0 | 0 |
03/04/2018 |
3.80
|
255,597 | 4 | 4 | 3.70 | 0 | 0 | 0 |
02/04/2018 |
4
|
220,763 | 3.90 | 4.10 | 3.80 | 27,500 | 0 | 0.1 |
30/03/2018 |
3.90
|
207,220 | 4 | 4 | 3.80 | 0 | 1,100 | -0.0 |
29/03/2018 |
4
|
404,215 | 4 | 4.20 | 3.70 | 0 | 0 | 0 |
28/03/2018 |
4
|
1,117,379 | 4.10 | 4.20 | 3.70 | 0 | 0 | 0 |
27/03/2018 |
4.10
|
507,918 | 4.20 | 4.50 | 4 | 54,500 | 0 | 0.2 |
26/03/2018 |
4.20
|
855,330 | 3.80 | 4.30 | 3.70 | 1,000 | 0 | 0.0 |
23/03/2018 |
3.80
|
1,158,294 | 3.60 | 3.90 | 3.20 | 116,500 | 0 | 0.4 |
22/03/2018 |
3.60
|
251,110 | 3.40 | 3.60 | 3.30 | 60,000 | 0 | 0.2 |
21/03/2018 |
3.40
|
556,885 | 3.70 | 3.70 | 3.20 | 2,000 | 0 | 0.0 |
20/03/2018 |
3.70
|
946,480 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
19/03/2018 |
3.40
|
1,254,016 | 3.10 | 3.40 | 3 | 7,200 | 0 | 0.0 |
16/03/2018 |
3.10
|
896,890 | 2.70 | 3.10 | 2.80 | 120,000 | 3,900 | 0.3 |
15/03/2018 |
2.70
|
450,216 | 2.70 | 2.80 | 2.60 | 130,000 | 0 | 0.4 |
14/03/2018 |
2.70
|
383,337 | 2.50 | 2.80 | 2.40 | 0 | 0 | 0 |
13/03/2018 |
2.50
|
155,500 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
12/03/2018 |
2.50
|
121,138 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
09/03/2018 |
2.50
|
172,840 | 2.50 | 2.50 | 2.40 | 10,100 | 0 | 0.0 |
08/03/2018 |
2.50
|
153,031 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
07/03/2018 |
2.50
|
248,610 | 2.50 | 2.70 | 2.50 | 4,500 | 0 | 0.0 |
06/03/2018 |
2.50
|
145,210 | 2.60 | 2.70 | 2.50 | 18,100 | 0 | 0.0 |
05/03/2018 |
2.60
|
477,640 | 2.80 | 2.80 | 2.50 | 8,600 | 0 | 0.0 |
02/03/2018 |
2.80
|
270,150 | 2.70 | 2.80 | 2.40 | 4,200 | 0 | 0.0 |
01/03/2018 |
2.70
|
1,046,340 | 2.80 | 2.90 | 2.60 | 6,000 | 0 | 0.0 |
28/02/2018 |
2.80
|
1,919,440 | 2.80 | 3.20 | 2.60 | 75,400 | 0 | 0.2 |
27/02/2018 |
2.80
|
521,987 | 2.50 | 2.80 | 2.80 | 13,000 | 0 | 0.0 |
26/02/2018 |
2.50
|
264,431 | 2.20 | 2.50 | 2.20 | 15,000 | 0 | 0.0 |
23/02/2018 |
2.20
|
53,230 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
22/02/2018 |
2.10
|
200,813 | 2.20 | 2.20 | 2 | 0 | 0 | 0 |
21/02/2018 |
2.20
|
7,300 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
13/02/2018 |
2.20
|
18,540 | 2.20 | 2.20 | 2.10 | 1,000 | 0 | 0.0 |
12/02/2018 |
2.20
|
42,900 | 2.10 | 2.20 | 2 | 100 | 0 | 0.0 |
09/02/2018 |
2.10
|
96,700 | 2.10 | 2.10 | 2 | 0 | 100 | -0.0 |
08/02/2018 |
2.10
|
259,000 | 2.10 | 2.20 | 2 | 40,000 | 0 | 0.1 |
07/02/2018 |
2.10
|
35,202 | 2.20 | 2.20 | 2.10 | 3,000 | 0 | 0.0 |
06/02/2018 |
2.20
|
231,121 | 2.20 | 2.20 | 2 | 600 | 300 | 0.0 |
05/02/2018 |
2.20
|
157,610 | 2.30 | 2.30 | 2.10 | 0 | 200 | -0.0 |
02/02/2018 |
2.30
|
189,807 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
01/02/2018 |
2.40
|
31,730 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
31/01/2018 |
2.30
|
26,907 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
30/01/2018 |
2.40
|
70,094 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
29/01/2018 |
2.40
|
304,747 | 2.40 | 2.40 | 2.20 | 700 | 0 | 0.0 |
26/01/2018 |
2.40
|
8,210 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
25/01/2018 |
2.40
|
85,100 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
24/01/2018 |
2.40
|
45,635 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
23/01/2018 |
2.50
|
106,108 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
22/01/2018 |
2.50
|
147,600 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
19/01/2018 |
2.40
|
138,347 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
18/01/2018 |
2.40
|
103,900 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
17/01/2018 |
2.50
|
115,200 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
16/01/2018 |
2.50
|
61,023 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
15/01/2018 |
2.50
|
173,210 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
12/01/2018 |
2.50
|
112,009 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
11/01/2018 |
2.40
|
82,946 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
10/01/2018 |
2.40
|
137,655 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
09/01/2018 |
2.50
|
280,473 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
08/01/2018 |
2.40
|
42,249 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
05/01/2018 |
2.40
|
71,300 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
04/01/2018 |
2.40
|
145,761 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
03/01/2018 |
2.30
|
33,737 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
02/01/2018 |
2.30
|
45,110 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
29/12/2017 |
2.30
|
18,200 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
28/12/2017 |
2.30
|
8,612 | 2.20 | 2.30 | 2.20 | 0 | 12 | -0.0 |
27/12/2017 |
2.20
|
14,320 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
26/12/2017 |
2.30
|
31,800 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
25/12/2017 |
2.30
|
32,488 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
22/12/2017 |
2.30
|
62,600 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
21/12/2017 |
2.30
|
47,500 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
20/12/2017 |
2.30
|
138,687 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
19/12/2017 |
2.30
|
37,640 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
18/12/2017 |
2.30
|
42,510 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
15/12/2017 |
2.30
|
47,700 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
14/12/2017 |
2.40
|
11,100 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
13/12/2017 |
2.40
|
374,436 | 2.20 | 2.40 | 2.20 | 0 | 0 | 0 |
12/12/2017 |
2.20
|
135,600 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
11/12/2017 |
2.20
|
82,200 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
08/12/2017 |
2.20
|
73,600 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
07/12/2017 |
2.20
|
3,200 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
06/12/2017 |
2.20
|
51,200 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
05/12/2017 |
2.20
|
692,739 | 2.40 | 2.40 | 2.10 | 300 | 0 | 0.0 |
04/12/2017 |
2.40
|
410,267 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
01/12/2017 |
2.40
|
44,410 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
30/11/2017 |
2.40
|
144,300 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
29/11/2017 |
2.40
|
108,800 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |