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 | -1.82% | 1,350,900 | 0 | 0 |
5.20
5.50
5.40
|
2 tháng
(2024-07-22) |
-0.40 | -6.90% | 3,267,100 | 0 | 0 |
5
5.80
5.40
|
3 tháng
(2024-06-24) |
-1.20 | -18.18% | 9,342,400 | 0 | 0 |
5
7.50
5.40
|
6 tháng
(2024-03-25) |
-0.90 | -14.29% | 14,267,400 | 0 | 0 |
5
7.50
5.40
|
12 tháng
(2023-09-26) |
-1.30 | -19.40% | 24,036,100 | -1,073 | -0.0 |
5
7.50
5.40
|
24 tháng
(2022-10-03) |
-4.30 | -44.33% | 63,848,197 | -1,097 | -0.0 |
4.30
10.50
5.40
|
36 tháng
(2021-10-06) |
-12.30 | -69.49% | 122,332,722 | -2,870 | -0.1 |
4.30
75.40
5.40
|
60 tháng
(2019-10-17) |
2.40 | 80% | 134,473,853 | -4,418 | -0.1 |
1.70
75.40
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
2.80
|
3,218 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
26/04/2018 |
2.90
|
3,590 | 2.80 | 2.90 | 2.60 | 0 | 0 | 0 |
24/04/2018 |
2.80
|
600 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
23/04/2018 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
20/04/2018 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
19/04/2018 |
2.90
|
6,400 | 2.70 | 2.90 | 2.90 | 0 | 0 | 0 |
18/04/2018 |
2.70
|
6,500 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
17/04/2018 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
16/04/2018 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
13/04/2018 |
2.70
|
500 | 3 | 3 | 2.70 | 0 | 0 | 0 |
12/04/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
11/04/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
10/04/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
09/04/2018 |
3
|
700 | 3 | 3 | 2.80 | 0 | 0 | 0 |
06/04/2018 |
3
|
600 | 3 | 3 | 2.70 | 0 | 0 | 0 |
05/04/2018 |
3
|
812 | 3 | 3 | 2.70 | 0 | 0 | 0 |
04/04/2018 |
3
|
467 | 3 | 3 | 2.70 | 0 | 0 | 0 |
03/04/2018 |
3
|
250 | 2.90 | 3 | 3 | 0 | 0 | 0 |
02/04/2018 |
2.90
|
52,000 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
30/03/2018 |
2.90
|
85 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
29/03/2018 |
2.90
|
5 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
28/03/2018 |
2.90
|
1,847 | 3 | 3 | 2.70 | 0 | 0 | 0 |
27/03/2018 |
3
|
720 | 3 | 3 | 2.70 | 0 | 0 | 0 |
26/03/2018 |
3
|
40 | 3 | 3 | 3 | 0 | 0 | 0 |
23/03/2018 |
3
|
3,800 | 3 | 3 | 2.90 | 0 | 0 | 0 |
22/03/2018 |
3
|
8,980 | 3 | 3 | 2.90 | 0 | 0 | 0 |
21/03/2018 |
3
|
11,300 | 3 | 3 | 2.70 | 0 | 0 | 0 |
20/03/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
19/03/2018 |
3
|
61,500 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
16/03/2018 |
2.90
|
25,100 | 3 | 3 | 2.80 | 0 | 0 | 0 |
15/03/2018 |
3
|
3,000 | 3 | 3 | 2.80 | 0 | 0 | 0 |
14/03/2018 |
3
|
9,600 | 3 | 3 | 2.80 | 0 | 0 | 0 |
13/03/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
12/03/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
09/03/2018 |
3
|
5,100 | 3 | 3.10 | 3 | 0 | 0 | 0 |
08/03/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
07/03/2018 |
3
|
6,000 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
06/03/2018 |
2.90
|
4,102 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
05/03/2018 |
2.90
|
3,300 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
02/03/2018 |
2.80
|
14,900 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
01/03/2018 |
2.80
|
3,800 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
28/02/2018 |
3.10
|
264 | 3 | 3.10 | 3.10 | 0 | 0 | 0 |
27/02/2018 |
3
|
2,000 | 3 | 3 | 2.80 | 0 | 0 | 0 |
26/02/2018 |
3
|
18,680 | 3 | 3 | 2.90 | 0 | 0 | 0 |
23/02/2018 |
3
|
1,100 | 3 | 3 | 2.90 | 0 | 0 | 0 |
22/02/2018 |
3
|
200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
21/02/2018 |
3.10
|
300 | 3 | 3.10 | 3.10 | 0 | 0 | 0 |
13/02/2018 |
3
|
200 | 3 | 3 | 3 | 0 | 0 | 0 |
12/02/2018 |
3
|
3,700 | 3 | 3 | 3 | 0 | 0 | 0 |
09/02/2018 |
3
|
390 | 3 | 3 | 2.70 | 0 | 100 | -0.0 |
08/02/2018 |
3
|
5,100 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
07/02/2018 |
2.90
|
23,000 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
06/02/2018 |
2.90
|
9,100 | 3 | 3 | 2.70 | 0 | 400 | -0.0 |
05/02/2018 |
3
|
2,400 | 2.90 | 3 | 2.70 | 0 | 300 | -0.0 |
02/02/2018 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
01/02/2018 |
2.90
|
13,700 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
31/01/2018 |
2.90
|
2,120 | 3 | 3 | 2.70 | 0 | 0 | 0 |
30/01/2018 |
3
|
3,300 | 3 | 3 | 2.80 | 0 | 0 | 0 |
29/01/2018 |
3
|
27,600 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
26/01/2018 |
2.90
|
29,806 | 3 | 3 | 2.80 | 0 | 0 | 0 |
25/01/2018 |
3
|
4,200 | 3 | 3 | 2.80 | 0 | 0 | 0 |
24/01/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
23/01/2018 |
3
|
12,500 | 2.80 | 3 | 2.70 | 0 | 0 | 0 |
22/01/2018 |
2.80
|
10,926 | 3 | 3 | 2.80 | 0 | 0 | 0 |
19/01/2018 |
3
|
9,600 | 3 | 3 | 2.70 | 0 | 0 | 0 |
18/01/2018 |
3
|
5,600 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
17/01/2018 |
3.10
|
37,200 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
16/01/2018 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
15/01/2018 |
3.10
|
29,000 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
12/01/2018 |
3.20
|
37,100 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
11/01/2018 |
3.20
|
8,160 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
10/01/2018 |
3.10
|
14,000 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
09/01/2018 |
2.90
|
7,200 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
08/01/2018 |
3.20
|
5,180 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
05/01/2018 |
3.20
|
2,600 | 3.10 | 3.20 | 2.90 | 0 | 0 | 0 |
04/01/2018 |
3.10
|
23,000 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
03/01/2018 |
3.10
|
1,941 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
02/01/2018 |
3.10
|
4,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
29/12/2017 |
3.10
|
3,281 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
28/12/2017 |
3.10
|
53 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
27/12/2017 |
3.10
|
19,700 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
26/12/2017 |
3
|
4,000 | 3 | 3 | 2.90 | 0 | 0 | 0 |
25/12/2017 |
3
|
1,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
22/12/2017 |
3.10
|
27,800 | 3 | 3.10 | 3 | 0 | 0 | 0 |
21/12/2017 |
3
|
7,400 | 3 | 3 | 2.90 | 0 | 0 | 0 |
20/12/2017 |
3
|
5,600 | 3 | 3 | 2.90 | 0 | 0 | 0 |
19/12/2017 |
3
|
1,600 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
18/12/2017 |
2.90
|
12,800 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
15/12/2017 |
3.10
|
23,710 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
14/12/2017 |
3.10
|
100 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
13/12/2017 |
3.20
|
4,000 | 3.10 | 3.20 | 2.90 | 0 | 0 | 0 |
12/12/2017 |
3.10
|
21,200 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
11/12/2017 |
3.30
|
700 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
08/12/2017 |
3.30
|
9,715 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
07/12/2017 |
3.10
|
3,281 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
06/12/2017 |
3.40
|
5,800 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
05/12/2017 |
3.10
|
13,800 | 2.90 | 3.10 | 3.10 | 0 | 0 | 0 |
04/12/2017 |
2.90
|
23,230 | 3.10 | 3.10 | 2.90 | 0 | 1,920 | -0.0 |
01/12/2017 |
3.10
|
6,100 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
30/11/2017 |
3.10
|
63,540 | 3.20 | 3.30 | 2.90 | 0 | 0 | 0 |