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) |
-0.20 | -3.57% | 7,362,100 | 19,800 | 0.1 |
5.20
5.70
5.40
|
2 tháng
(2024-07-22) |
-0.70 | -11.48% | 20,403,700 | -8,200 | -0.1 |
5.10
6.10
5.40
|
3 tháng
(2024-06-24) |
-1.10 | -16.92% | 30,176,300 | -9,400 | -0.1 |
5.10
6.60
5.40
|
6 tháng
(2024-03-25) |
-2.50 | -31.65% | 116,423,900 | -233,366 | -1.8 |
5.10
8.10
5.40
|
12 tháng
(2023-09-26) |
-2.80 | -34.15% | 381,227,400 | -3,766 | 0.0 |
5.10
8.60
5.40
|
24 tháng
(2022-10-03) |
-1.80 | -25% | 1,072,850,052 | 95,334 | 0.6 |
2.80
10
5.40
|
36 tháng
(2021-10-06) |
-9.10 | -62.76% | 1,882,279,639 | 183,687 | 2.4 |
2.80
21.10
5.40
|
60 tháng
(2019-10-17) |
4.10 | 315.38% | 2,583,142,977 | 18,007 | 1.9 |
0.90
21.10
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
2.30
|
129,110 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
24/04/2018 |
2.40
|
304,710 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
23/04/2018 |
2.50
|
536,227 | 2.60 | 2.70 | 2.40 | 10,000 | 0 | 0.0 |
20/04/2018 |
2.60
|
138,620 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
19/04/2018 |
2.60
|
207,500 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
18/04/2018 |
2.60
|
206,910 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
17/04/2018 |
2.60
|
180,110 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
16/04/2018 |
2.60
|
117,700 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
13/04/2018 |
2.60
|
177,330 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
12/04/2018 |
2.60
|
230,900 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
11/04/2018 |
2.60
|
554,819 | 2.70 | 2.70 | 2.50 | 100 | 0 | 0.0 |
10/04/2018 |
2.70
|
373,200 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
09/04/2018 |
2.70
|
449,800 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
06/04/2018 |
2.80
|
310,830 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
05/04/2018 |
2.80
|
283,000 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
04/04/2018 |
2.80
|
881,120 | 2.80 | 3.10 | 2.80 | 0 | 0 | 0 |
03/04/2018 |
2.80
|
1,077,800 | 2.50 | 2.80 | 2.50 | 0 | 0 | 0 |
02/04/2018 |
2.50
|
340,720 | 2.60 | 2.60 | 2.50 | 200 | 0 | 0.0 |
30/03/2018 |
2.60
|
152,340 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
29/03/2018 |
2.60
|
138,650 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
28/03/2018 |
2.60
|
177,220 | 2.50 | 2.70 | 2.50 | 0 | 0 | 0 |
27/03/2018 |
2.50
|
557,100 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
26/03/2018 |
2.60
|
535,100 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
23/03/2018 |
2.70
|
444,900 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
22/03/2018 |
2.60
|
148,620 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
21/03/2018 |
2.70
|
359,700 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
20/03/2018 |
2.80
|
486,933 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
19/03/2018 |
2.70
|
304,920 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
16/03/2018 |
2.80
|
399,417 | 2.80 | 2.90 | 2.70 | 10,000 | 0 | 0.0 |
15/03/2018 |
2.80
|
326,100 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
14/03/2018 |
2.90
|
550,040 | 2.60 | 2.90 | 2.70 | 100 | 0 | 0.0 |
13/03/2018 |
2.60
|
348,810 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
12/03/2018 |
2.70
|
236,440 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
09/03/2018 |
2.70
|
348,630 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
08/03/2018 |
2.70
|
232,530 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
07/03/2018 |
2.70
|
663,640 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
06/03/2018 |
2.70
|
338,020 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
05/03/2018 |
2.70
|
484,700 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
02/03/2018 |
2.90
|
871,716 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
01/03/2018 |
2.90
|
384,200 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
28/02/2018 |
2.90
|
1,083,525 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
27/02/2018 |
2.90
|
514,410 | 3 | 3 | 2.80 | 0 | 0 | 0 |
26/02/2018 |
3
|
777,574 | 3 | 3.10 | 2.90 | 13,000 | 0 | 0.0 |
23/02/2018 |
3
|
424,110 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
22/02/2018 |
3
|
1,249,710 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
21/02/2018 |
3
|
365,790 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
13/02/2018 |
3
|
827,920 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
12/02/2018 |
2.90
|
749,930 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
09/02/2018 |
2.90
|
737,327 | 3 | 3 | 2.60 | 0 | 0 | 0 |
08/02/2018 |
3
|
1,470,900 | 2.80 | 3.10 | 2.90 | 0 | 0 | 0 |
07/02/2018 |
2.80
|
534,510 | 2.60 | 2.80 | 2.60 | 10,000 | 0 | 0.0 |
06/02/2018 |
2.60
|
2,332,270 | 2.90 | 2.90 | 2.50 | 0 | 40,000 | -0.1 |
05/02/2018 |
2.90
|
1,426,880 | 3.20 | 3.20 | 2.70 | 5,000 | 10,000 | -0.0 |
02/02/2018 |
3.20
|
880,560 | 3.10 | 3.30 | 3 | 3,000 | 3,000 | -0.0 |
01/02/2018 |
3.10
|
949,000 | 3.40 | 3.40 | 3.10 | 5,500 | 1,400 | 0.0 |
31/01/2018 |
3.40
|
1,077,604 | 3.50 | 3.50 | 3.30 | 2,000 | 2,000 | -0.0 |
30/01/2018 |
3.50
|
2,152,500 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
29/01/2018 |
3.60
|
1,276,755 | 3.40 | 3.70 | 3.30 | 0 | 0 | 0 |
26/01/2018 |
3.40
|
1,375,920 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
25/01/2018 |
3.40
|
1,540,918 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
24/01/2018 |
3.70
|
584,530 | 3.80 | 3.90 | 3.60 | 3,000 | 0 | 0.0 |
23/01/2018 |
3.80
|
1,806,310 | 3.60 | 3.90 | 3.50 | 0 | 77,600 | -0.3 |
22/01/2018 |
3.60
|
2,689,270 | 3.90 | 3.90 | 3.30 | 0 | 39,700 | -0.2 |
19/01/2018 |
3.90
|
2,170,119 | 3.60 | 4 | 3.50 | 0 | 0 | 0 |
18/01/2018 |
3.60
|
1,863,360 | 3.80 | 3.80 | 3.30 | 0 | 0 | 0 |
17/01/2018 |
3.80
|
5,665,860 | 3.40 | 3.90 | 3.50 | 0 | 13,500 | -0.0 |
16/01/2018 |
3.40
|
2,972,100 | 3.20 | 3.40 | 3.20 | 0 | 20,100 | -0.1 |
15/01/2018 |
3.20
|
2,332,450 | 2.80 | 3.20 | 2.70 | 0 | 0 | 0 |
12/01/2018 |
2.80
|
1,697,358 | 3 | 3 | 2.70 | 0 | 0 | 0 |
11/01/2018 |
3
|
1,237,960 | 3 | 3 | 2.80 | 0 | 0 | 0 |
10/01/2018 |
3
|
2,053,710 | 2.90 | 3.10 | 2.90 | 0 | 47,000 | -0.1 |
09/01/2018 |
2.90
|
3,392,536 | 2.60 | 2.90 | 2.70 | 0 | 40,000 | -0.1 |
08/01/2018 |
2.60
|
1,953,070 | 2.30 | 2.60 | 2.30 | 0 | 500 | -0.0 |
05/01/2018 |
2.30
|
934,860 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
04/01/2018 |
2.40
|
1,076,489 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
03/01/2018 |
2.50
|
1,344,860 | 2.50 | 2.70 | 2.40 | 0 | 0 | 0 |
02/01/2018 |
2.50
|
844,970 | 2.30 | 2.50 | 2.40 | 0 | 0 | 0 |
29/12/2017 |
2.30
|
2,008,035 | 2 | 2.30 | 2 | 0 | 0 | 0 |
28/12/2017 |
2
|
75,530 | 2 | 2 | 1.90 | 0 | 0 | 0 |
27/12/2017 |
2
|
139,820 | 2 | 2 | 1.90 | 0 | 0 | 0 |
26/12/2017 |
2
|
155,800 | 2 | 2 | 1.90 | 0 | 0 | 0 |
25/12/2017 |
2
|
100,210 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
22/12/2017 |
2
|
188,160 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
21/12/2017 |
2.10
|
485,400 | 2.10 | 2.20 | 2 | 100 | 0 | 0.0 |
20/12/2017 |
2.10
|
209,010 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
19/12/2017 |
2.10
|
236,800 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
18/12/2017 |
2.10
|
175,500 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
15/12/2017 |
2.10
|
159,310 | 2.10 | 2.20 | 2.10 | 500 | 0 | 0.0 |
14/12/2017 |
2.10
|
498,860 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
13/12/2017 |
2
|
287,500 | 2 | 2 | 1.90 | 0 | 0 | 0 |
12/12/2017 |
2
|
706,410 | 2.10 | 2.10 | 1.90 | 10,000 | 0 | 0.0 |
11/12/2017 |
2.10
|
288,233 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
08/12/2017 |
2.10
|
472,300 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
07/12/2017 |
2.10
|
263,830 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
06/12/2017 |
2.10
|
233,380 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
05/12/2017 |
2.20
|
447,500 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
04/12/2017 |
2.30
|
1,071,410 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
01/12/2017 |
2.20
|
424,980 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
30/11/2017 |
2.20
|
936,200 | 2.20 | 2.30 | 2.10 | 0 | 30,000 | -0.1 |
29/11/2017 |
2.20
|
216,400 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |