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) |
-0.17 | -4.90% | 45,200 | -100 | -0.0 |
3.16
3.47
3.30
|
2 tháng
(2024-07-22) |
-0.10 | -2.94% | 73,200 | -4 | 0.0 |
3.08
3.79
3.30
|
3 tháng
(2024-06-24) |
-0.36 | -9.84% | 103,100 | -3,838 | -0.0 |
3.08
3.79
3.30
|
6 tháng
(2024-03-25) |
-0.47 | -12.47% | 211,100 | -3,838 | -0.0 |
3.08
3.98
3.30
|
12 tháng
(2023-09-26) |
-0.36 | -9.84% | 617,400 | 46,862 | 0.2 |
3.05
3.98
3.30
|
24 tháng
(2022-10-03) |
-0.66 | -16.67% | 2,068,100 | -13,221 | -0.3 |
2.40
3.99
3.30
|
36 tháng
(2021-10-06) |
-1.25 | -27.47% | 11,775,800 | -67,843 | -0.4 |
2.40
8.90
3.30
|
60 tháng
(2019-10-17) |
1.40 | 73.68% | 17,113,650 | -72,973 | -0.5 |
1.73
8.90
3.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2018 |
2.92
|
20 | 2.73 | 2.92 | 2.92 | 0 | 0 | 0 |
23/04/2018 |
2.73
|
140 | 2.67 | 2.73 | 2.68 | 0 | 0 | 0 |
20/04/2018 |
2.67
|
710 | 2.86 | 2.86 | 2.67 | 0 | 0 | 0 |
19/04/2018 |
2.86
|
8,200 | 2.70 | 2.86 | 2.70 | 0 | 0 | 0 |
18/04/2018 |
2.70
|
310 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
17/04/2018 |
2.70
|
1,010 | 2.68 | 2.70 | 2.70 | 0 | 0 | 0 |
16/04/2018 |
2.68
|
2,800 | 2.79 | 2.98 | 2.65 | 0 | 0 | 0 |
13/04/2018 |
2.79
|
1,370 | 2.80 | 2.80 | 2.67 | 0 | 0 | 0 |
12/04/2018 |
2.80
|
730 | 2.90 | 2.90 | 2.72 | 0 | 0 | 0 |
11/04/2018 |
2.90
|
1,070 | 2.95 | 2.95 | 2.77 | 0 | 0 | 0 |
10/04/2018 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
09/04/2018 |
2.95
|
20 | 2.92 | 2.95 | 2.76 | 0 | 0 | 0 |
06/04/2018 |
2.92
|
3,240 | 2.98 | 2.99 | 2.80 | 0 | 0 | 0 |
05/04/2018 |
2.98
|
580 | 2.89 | 2.99 | 2.72 | 0 | 0 | 0 |
04/04/2018 |
2.89
|
2,440 | 2.94 | 2.94 | 2.75 | 0 | 0 | 0 |
03/04/2018 |
2.94
|
13,430 | 2.89 | 2.94 | 2.69 | 0 | 0 | 0 |
02/04/2018 |
2.89
|
21,650 | 2.99 | 3 | 2.79 | 0 | 0 | 0 |
30/03/2018 |
2.99
|
3,900 | 3.05 | 3.08 | 2.84 | 0 | 0 | 0 |
29/03/2018 |
3.05
|
5,310 | 3.11 | 3.11 | 2.90 | 0 | 0 | 0 |
28/03/2018 |
3.11
|
5,030 | 3.12 | 3.12 | 2.91 | 0 | 0 | 0 |
27/03/2018 |
3.12
|
910 | 3.35 | 3.35 | 3.12 | 0 | 0 | 0 |
26/03/2018 |
3.35
|
20 | 3.36 | 3.36 | 3.13 | 0 | 0 | 0 |
23/03/2018 |
3.36
|
6,620 | 3.20 | 3.42 | 2.98 | 0 | 0 | 0 |
22/03/2018 |
3.20
|
120 | 3.28 | 3.28 | 3.07 | 0 | 0 | 0 |
21/03/2018 |
3.28
|
380 | 3.20 | 3.28 | 3 | 0 | 0 | 0 |
20/03/2018 |
3.20
|
300 | 3.08 | 3.25 | 2.87 | 0 | 0 | 0 |
19/03/2018 |
3.08
|
3,850 | 3.30 | 3.45 | 3.08 | 0 | 0 | 0 |
16/03/2018 |
3.30
|
7,920 | 3.14 | 3.30 | 3.14 | 0 | 0 | 0 |
15/03/2018 |
3.14
|
110 | 3.35 | 3.35 | 3.14 | 0 | 0 | 0 |
14/03/2018 |
3.35
|
520 | 3.34 | 3.35 | 3.35 | 0 | 0 | 0 |
13/03/2018 |
3.34
|
45,150 | 3.32 | 3.54 | 3.34 | 21,690 | 0 | 0.1 |
12/03/2018 |
3.32
|
54,350 | 3.11 | 3.32 | 3.32 | 44,940 | 0 | 0.1 |
09/03/2018 |
3.11
|
2,960 | 2.91 | 3.11 | 3.11 | 10 | 0 | 0 |
08/03/2018 |
2.91
|
4,370 | 2.72 | 2.91 | 2.91 | 4,370 | 0 | 0.0 |
07/03/2018 |
2.72
|
170 | 2.59 | 2.76 | 2.60 | 70 | 20 | 0.0 |
06/03/2018 |
2.59
|
100 | 2.68 | 2.68 | 2.59 | 0 | 0 | 0 |
05/03/2018 |
2.68
|
104,660 | 2.68 | 2.68 | 2.53 | 0 | 100,230 | -0.3 |
02/03/2018 |
2.68
|
11,210 | 2.71 | 2.71 | 2.54 | 0 | 0 | 0 |
01/03/2018 |
2.71
|
13,640 | 2.72 | 2.72 | 2.53 | 0 | 10,510 | -0.0 |
28/02/2018 |
2.72
|
15,160 | 2.91 | 2.91 | 2.72 | 0 | 10,000 | -0.0 |
27/02/2018 |
2.91
|
9,610 | 2.91 | 2.91 | 2.71 | 0 | 9,010 | -0.0 |
26/02/2018 |
2.91
|
3,250 | 2.91 | 2.91 | 2.91 | 0 | 3,250 | -0.0 |
23/02/2018 |
2.91
|
7,310 | 2.91 | 2.95 | 2.91 | 0 | 7,310 | -0.0 |
22/02/2018 |
2.91
|
3,260 | 2.95 | 2.95 | 2.91 | 0 | 1,030 | -0.0 |
21/02/2018 |
2.95
|
810 | 3 | 3 | 2.91 | 0 | 800 | -0.0 |
13/02/2018 |
3
|
27,870 | 3.16 | 3.16 | 3 | 2,000 | 23,610 | -0.1 |
12/02/2018 |
3.16
|
40 | 3 | 3.17 | 3 | 0 | 0 | 0 |
09/02/2018 |
3
|
5,030 | 3.09 | 3.09 | 3 | 0 | 0 | 0 |
08/02/2018 |
3.09
|
10,950 | 2.99 | 3.09 | 2.99 | 0 | 0 | 0 |
07/02/2018 |
2.99
|
20,860 | 3 | 3 | 2.98 | 0 | 0 | 0 |
06/02/2018 |
3
|
5,510 | 2.98 | 3.15 | 2.78 | 0 | 0 | 0 |
05/02/2018 |
2.98
|
14,290 | 3.19 | 3.19 | 2.97 | 0 | 0 | 0 |
02/02/2018 |
3.19
|
10 | 3.09 | 3.19 | 3.19 | 0 | 0 | 0 |
01/02/2018 |
3.09
|
5,240 | 2.91 | 3.09 | 3 | 0 | 0 | 0 |
31/01/2018 |
2.91
|
4,740 | 3 | 3 | 2.90 | 0 | 1,000 | -0.0 |
30/01/2018 |
3
|
49,040 | 3.18 | 3.34 | 3 | 0 | 0 | 0 |
29/01/2018 |
3.18
|
280 | 3.24 | 3.24 | 3.05 | 0 | 0 | 0 |
26/01/2018 |
3.24
|
2,240 | 3.15 | 3.24 | 3.05 | 0 | 0 | 0 |
25/01/2018 |
3.15
|
4,140 | 3.15 | 3.29 | 3 | 300 | 0 | 0.0 |
22/01/2018 |
3.15
|
1,420 | 3.30 | 3.30 | 3.15 | 0 | 0 | 0 |
19/01/2018 |
3.30
|
750 | 3.30 | 3.35 | 3.18 | 0 | 0 | 0 |
18/01/2018 |
3.30
|
3,560 | 3.36 | 3.36 | 3.15 | 0 | 0 | 0 |
17/01/2018 |
3.36
|
30 | 3.37 | 3.37 | 3.17 | 0 | 0 | 0 |
16/01/2018 |
3.37
|
2,560 | 3.20 | 3.37 | 3.18 | 0 | 0 | 0 |
15/01/2018 |
3.20
|
7,670 | 3.20 | 3.39 | 3.20 | 0 | 0 | 0 |
12/01/2018 |
3.20
|
9,370 | 3.19 | 3.29 | 3.20 | 1,760 | 0 | 0.0 |
11/01/2018 |
3.19
|
9,590 | 3.38 | 3.38 | 3.19 | 0 | 0 | 0 |
10/01/2018 |
3.38
|
4,080 | 3.38 | 3.38 | 3.20 | 20 | 0 | 0 |
09/01/2018 |
3.38
|
40,700 | 3.38 | 3.40 | 3.15 | 80 | 0 | 0.0 |
08/01/2018 |
3.38
|
490 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
05/01/2018 |
3.38
|
5,130 | 3.27 | 3.39 | 3.25 | 3,470 | 0 | 0.0 |
04/01/2018 |
3.27
|
13,470 | 3.29 | 3.29 | 3.16 | 0 | 12,320 | -0.0 |
03/01/2018 |
3.29
|
2,530 | 3.39 | 3.39 | 3.20 | 0 | 1,350 | -0.0 |
02/01/2018 |
3.39
|
2,030 | 3.33 | 3.40 | 3.15 | 0 | 0 | 0 |
29/12/2017 |
3.33
|
15,590 | 3.39 | 3.56 | 3.17 | 0 | 0 | 0 |
28/12/2017 |
3.39
|
630 | 3.53 | 3.60 | 3.39 | 0 | 0 | 0 |
27/12/2017 |
3.53
|
7,690 | 3.46 | 3.58 | 3.22 | 0 | 0 | 0 |
26/12/2017 |
3.46
|
200 | 3.40 | 3.62 | 3.17 | 0 | 0 | 0 |
25/12/2017 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
22/12/2017 |
3.40
|
970 | 3.40 | 3.60 | 3.17 | 0 | 0 | 0 |
21/12/2017 |
3.40
|
220 | 3.45 | 3.45 | 3.29 | 0 | 0 | 0 |
20/12/2017 |
3.45
|
3,010 | 3.40 | 3.45 | 3.30 | 0 | 0 | 0 |
19/12/2017 |
3.40
|
580 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
18/12/2017 |
3.40
|
290 | 3.54 | 3.54 | 3.40 | 0 | 0 | 0 |
15/12/2017 |
3.54
|
10 | 3.40 | 3.54 | 3.54 | 0 | 0 | 0 |
14/12/2017 |
3.40
|
1,230 | 3.64 | 3.64 | 3.39 | 0 | 0 | 0 |
13/12/2017 |
3.64
|
120 | 3.48 | 3.69 | 3.48 | 0 | 0 | 0 |
12/12/2017 |
3.48
|
340 | 3.49 | 3.49 | 3.25 | 0 | 0 | 0 |
11/12/2017 |
3.49
|
360 | 3.50 | 3.74 | 3.40 | 0 | 0 | 0 |
08/12/2017 |
3.50
|
130 | 3.54 | 3.60 | 3.50 | 0 | 0 | 0 |
07/12/2017 |
3.54
|
1,010 | 3.40 | 3.59 | 3.54 | 0 | 0 | 0 |
06/12/2017 |
3.40
|
150 | 3.40 | 3.60 | 3.25 | 0 | 0 | 0 |
05/12/2017 |
3.40
|
6,320 | 3.24 | 3.40 | 3.20 | 0 | 3,520 | -0.0 |
04/12/2017 |
3.24
|
200 | 3.40 | 3.40 | 3.23 | 0 | 0 | 0 |
01/12/2017 |
3.40
|
2,180 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
30/11/2017 |
3.40
|
240 | 3.45 | 3.45 | 3.40 | 0 | 0 | 0 |
29/11/2017 |
3.45
|
1,000 | 3.42 | 3.45 | 3.45 | 0 | 0 | 0 |
28/11/2017 |
3.42
|
3,870 | 3.40 | 3.63 | 3.40 | 0 | 0 | 0 |
27/11/2017 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
24/11/2017 |
3.40
|
3,030 | 3.40 | 3.40 | 3.23 | 0 | 0 | 0 |