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 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
24 tháng
(2022-10-03) |
-0.70 | -63.64% | 31,675,923 | -10,000 | -0.0 |
0.40
1.10
0.40
|
36 tháng
(2021-10-06) |
-0.60 | -60% | 113,685,659 | -81,798 | -0.2 |
0.40
3.30
0.40
|
60 tháng
(2019-10-17) |
-0.10 | -20% | 214,185,657 | -353,157 | -0.4 |
0.30
3.30
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/01/2017 |
2.10
|
84,840 | 2.12 | 2.12 | 2.05 | 0 | 0 | 0 |
13/01/2017 |
2.12
|
30,040 | 2.12 | 2.12 | 2.10 | 0 | 0 | 0 |
12/01/2017 |
2.12
|
69,150 | 2.15 | 2.15 | 2.09 | 0 | 0 | 0 |
11/01/2017 |
2.15
|
95,160 | 2.12 | 2.15 | 2.10 | 0 | 0 | 0 |
10/01/2017 |
2.12
|
107,980 | 2.12 | 2.14 | 2.08 | 0 | 0 | 0 |
09/01/2017 |
2.12
|
101,710 | 2.11 | 2.14 | 2.09 | 0 | 0 | 0 |
06/01/2017 |
2.11
|
119,400 | 2.14 | 2.16 | 2.10 | 0 | 0 | 0 |
05/01/2017 |
2.14
|
204,590 | 2.19 | 2.19 | 2.13 | 0 | 0 | 0 |
04/01/2017 |
2.19
|
50,120 | 2.20 | 2.20 | 2.17 | 0 | 0 | 0 |
03/01/2017 |
2.20
|
63,930 | 2.20 | 2.20 | 2.18 | 0 | 0 | 0 |
30/12/2016 |
2.20
|
78,380 | 2.19 | 2.20 | 2.17 | 0 | 0 | 0 |
29/12/2016 |
2.19
|
156,090 | 2.19 | 2.26 | 2.18 | 0 | 0 | 0 |
28/12/2016 |
2.19
|
127,650 | 2.14 | 2.21 | 2.11 | 0 | 0 | 0 |
27/12/2016 |
2.14
|
124,570 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
26/12/2016 |
2.20
|
134,270 | 2.20 | 2.22 | 2.18 | 0 | 0 | 0 |
23/12/2016 |
2.20
|
47,010 | 2.19 | 2.23 | 2.18 | 0 | 0 | 0 |
22/12/2016 |
2.19
|
88,300 | 2.19 | 2.24 | 2.18 | 0 | 0 | 0 |
21/12/2016 |
2.19
|
50,810 | 2.24 | 2.25 | 2.19 | 0 | 0 | 0 |
20/12/2016 |
2.24
|
140,600 | 2.21 | 2.31 | 2.21 | 0 | 0 | 0 |
19/12/2016 |
2.21
|
104,550 | 2.19 | 2.21 | 2.18 | 0 | 0 | 0 |
16/12/2016 |
2.19
|
98,680 | 2.21 | 2.22 | 2.13 | 0 | 0 | 0 |
15/12/2016 |
2.21
|
33,910 | 2.23 | 2.25 | 2.17 | 0 | 0 | 0 |
14/12/2016 |
2.23
|
144,830 | 2.19 | 2.23 | 2.13 | 0 | 0 | 0 |
13/12/2016 |
2.19
|
310,590 | 2.26 | 2.26 | 2.11 | 0 | 0 | 0 |
12/12/2016 |
2.26
|
177,970 | 2.30 | 2.30 | 2.26 | 0 | 0 | 0 |
09/12/2016 |
2.30
|
198,010 | 2.32 | 2.33 | 2.29 | 0 | 0 | 0 |
08/12/2016 |
2.32
|
50,310 | 2.31 | 2.32 | 2.30 | 0 | 0 | 0 |
07/12/2016 |
2.31
|
113,820 | 2.31 | 2.35 | 2.28 | 0 | 0 | 0 |
06/12/2016 |
2.31
|
270,860 | 2.30 | 2.33 | 2.28 | 0 | 0 | 0 |
05/12/2016 |
2.30
|
354,650 | 2.34 | 2.34 | 2.28 | 0 | 0 | 0 |
02/12/2016 |
2.34
|
139,260 | 2.28 | 2.39 | 2.28 | 0 | 0 | 0 |
01/12/2016 |
2.28
|
142,650 | 2.28 | 2.34 | 2.28 | 0 | 0 | 0 |
30/11/2016 |
2.28
|
267,240 | 2.34 | 2.38 | 2.26 | 0 | 0 | 0 |
29/11/2016 |
2.34
|
201,540 | 2.39 | 2.40 | 2.34 | 0 | 0 | 0 |
28/11/2016 |
2.39
|
359,770 | 2.40 | 2.43 | 2.37 | 0 | 0 | 0 |
25/11/2016 |
2.40
|
149,590 | 2.38 | 2.43 | 2.38 | 0 | 0 | 0 |
24/11/2016 |
2.38
|
220,850 | 2.38 | 2.40 | 2.37 | 0 | 0 | 0 |
23/11/2016 |
2.38
|
421,970 | 2.42 | 2.43 | 2.38 | 0 | 0 | 0 |
22/11/2016 |
2.42
|
291,580 | 2.45 | 2.45 | 2.42 | 0 | 0 | 0 |
21/11/2016 |
2.45
|
235,920 | 2.44 | 2.47 | 2.43 | 0 | 0 | 0 |
18/11/2016 |
2.44
|
444,930 | 2.48 | 2.50 | 2.44 | 0 | 0 | 0 |
17/11/2016 |
2.48
|
266,730 | 2.51 | 2.52 | 2.48 | 0 | 0 | 0 |
16/11/2016 |
2.51
|
449,110 | 2.55 | 2.56 | 2.51 | 0 | 0 | 0 |
15/11/2016 |
2.55
|
214,290 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
14/11/2016 |
2.50
|
398,070 | 2.54 | 2.54 | 2.50 | 0 | 0 | 0 |
11/11/2016 |
2.54
|
175,250 | 2.57 | 2.59 | 2.54 | 0 | 0 | 0 |
10/11/2016 |
2.57
|
180,050 | 2.50 | 2.59 | 2.55 | 0 | 0 | 0 |
09/11/2016 |
2.50
|
294,350 | 2.61 | 2.62 | 2.43 | 0 | 0 | 0 |
08/11/2016 |
2.61
|
332,010 | 2.60 | 2.64 | 2.58 | 0 | 0 | 0 |
07/11/2016 |
2.60
|
261,790 | 2.62 | 2.64 | 2.60 | 0 | 0 | 0 |
04/11/2016 |
2.62
|
65,340 | 2.60 | 2.63 | 2.60 | 0 | 0 | 0 |
03/11/2016 |
2.60
|
386,830 | 2.58 | 2.67 | 2.56 | 0 | 0 | 0 |
02/11/2016 |
2.58
|
554,700 | 2.68 | 2.68 | 2.57 | 0 | 0 | 0 |
01/11/2016 |
2.68
|
93,960 | 2.65 | 2.70 | 2.65 | 0 | 0 | 0 |
31/10/2016 |
2.65
|
85,350 | 2.71 | 2.73 | 2.65 | 0 | 0 | 0 |
28/10/2016 |
2.71
|
216,760 | 2.61 | 2.73 | 2.61 | 0 | 0 | 0 |
27/10/2016 |
2.61
|
291,970 | 2.61 | 2.66 | 2.61 | 0 | 0 | 0 |
26/10/2016 |
2.61
|
355,570 | 2.75 | 2.76 | 2.61 | 5,000 | 0 | 0.0 |
25/10/2016 |
2.75
|
147,620 | 2.80 | 2.81 | 2.75 | 0 | 0 | 0 |
24/10/2016 |
2.80
|
567,700 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
21/10/2016 |
2.90
|
239,640 | 2.94 | 2.96 | 2.90 | 0 | 0 | 0 |
20/10/2016 |
2.94
|
287,070 | 2.90 | 2.94 | 2.89 | 0 | 0 | 0 |
19/10/2016 |
2.90
|
278,470 | 2.91 | 2.94 | 2.88 | 10,000 | 0 | 0.0 |
18/10/2016 |
2.91
|
683,850 | 3.03 | 3.03 | 2.89 | 0 | 0 | 0 |
17/10/2016 |
3.03
|
660,870 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
14/10/2016 |
3.20
|
692,900 | 3.26 | 3.35 | 3.20 | 0 | 0 | 0 |
13/10/2016 |
3.26
|
1,237,210 | 3.05 | 3.26 | 3.04 | 0 | 0 | 0 |
12/10/2016 |
3.05
|
253,450 | 3.10 | 3.12 | 3.04 | 0 | 0 | 0 |
11/10/2016 |
3.10
|
519,430 | 3.10 | 3.14 | 3 | 0 | 0 | 0 |
10/10/2016 |
3.10
|
537,700 | 3.08 | 3.17 | 3.10 | 0 | 0 | 0 |
07/10/2016 |
3.08
|
557,730 | 3 | 3.14 | 3.03 | 0 | 0 | 0 |
06/10/2016 |
3
|
442,440 | 2.98 | 3.09 | 3 | 0 | 0 | 0 |
05/10/2016 |
2.98
|
195,380 | 2.98 | 3.02 | 2.97 | 0 | 0 | 0 |
04/10/2016 |
2.98
|
377,750 | 3.07 | 3.07 | 2.98 | 0 | 0 | 0 |
03/10/2016 |
3.07
|
364,960 | 3.07 | 3.18 | 3.07 | 0 | 0 | 0 |
30/09/2016 |
3.07
|
568,740 | 2.98 | 3.10 | 2.93 | 0 | 0 | 0 |
29/09/2016 |
2.98
|
199,810 | 2.98 | 2.99 | 2.93 | 0 | 0 | 0 |
28/09/2016 |
2.98
|
127,510 | 3 | 3 | 2.90 | 0 | 0 | 0 |
27/09/2016 |
3
|
287,990 | 2.95 | 3 | 2.91 | 0 | 0 | 0 |
26/09/2016 |
2.95
|
290,100 | 2.95 | 2.99 | 2.93 | 0 | 0 | 0 |
23/09/2016 |
2.95
|
284,090 | 3.07 | 3.10 | 2.95 | 0 | 0 | 0 |
22/09/2016 |
3.07
|
829,230 | 2.95 | 3.09 | 2.93 | 0 | 0 | 0 |
21/09/2016 |
2.95
|
280,270 | 2.99 | 3 | 2.90 | 0 | 0 | 0 |
20/09/2016 |
2.99
|
270,450 | 2.96 | 2.99 | 2.92 | 0 | 0 | 0 |
19/09/2016 |
2.96
|
218,140 | 2.90 | 3.04 | 2.90 | 0 | 0 | 0 |
16/09/2016 |
2.90
|
211,660 | 2.88 | 2.97 | 2.89 | 0 | 0 | 0 |
15/09/2016 |
2.88
|
604,390 | 3 | 3 | 2.85 | 0 | 0 | 0 |
14/09/2016 |
3
|
386,530 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
13/09/2016 |
3.20
|
430,900 | 3.26 | 3.28 | 3.15 | 0 | 0 | 0 |
12/09/2016 |
3.26
|
260,870 | 3.50 | 3.50 | 3.26 | 0 | 0 | 0 |
09/09/2016 |
3.50
|
525,950 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
08/09/2016 |
3.60
|
139,040 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
07/09/2016 |
3.60
|
167,040 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
06/09/2016 |
3.60
|
420,020 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
05/09/2016 |
3.50
|
219,800 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
01/09/2016 |
3.50
|
407,710 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
31/08/2016 |
3.70
|
284,130 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
30/08/2016 |
3.60
|
502,930 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
29/08/2016 |
3.70
|
567,460 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
26/08/2016 |
3.90
|
442,740 | 4 | 4 | 3.80 | 0 | 0 | 0 |