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) |
28/11/2017 |
2.20
|
450,908 | 2.20 | 2.20 | 2 | 0 | 0 | 0 |
27/11/2017 |
2.20
|
646,410 | 2.10 | 2.30 | 2 | 0 | 0 | 0 |
24/11/2017 |
2.10
|
551,685 | 2.20 | 2.20 | 2 | 0 | 0 | 0 |
23/11/2017 |
2.20
|
809,826 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
22/11/2017 |
2.30
|
1,072,640 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
21/11/2017 |
2.20
|
1,092,080 | 2 | 2.30 | 2 | 0 | 0 | 0 |
20/11/2017 |
2
|
822,810 | 1.90 | 2.10 | 1.80 | 0 | 0 | 0 |
17/11/2017 |
1.90
|
293,620 | 1.70 | 1.90 | 1.90 | 0 | 0 | 0 |
16/11/2017 |
1.70
|
97,833 | 1.60 | 1.70 | 1.70 | 0 | 0 | 0 |
15/11/2017 |
1.60
|
706,264 | 1.40 | 1.60 | 1.40 | 0 | 0 | 0 |
14/11/2017 |
1.40
|
681,700 | 1.50 | 1.50 | 1.30 | 0 | 2,000 | -0.0 |
13/11/2017 |
1.50
|
172,600 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
10/11/2017 |
1.50
|
290,315 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
09/11/2017 |
1.50
|
204,800 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
08/11/2017 |
1.60
|
262,612 | 1.60 | 1.60 | 1.40 | 0 | 0 | 0 |
07/11/2017 |
1.60
|
101,410 | 1.70 | 1.70 | 1.50 | 0 | 0 | 0 |
06/11/2017 |
1.70
|
91,620 | 1.70 | 1.70 | 1.50 | 2,000 | 10,000 | -0.0 |
03/11/2017 |
1.70
|
78,630 | 1.70 | 1.70 | 1.50 | 0 | 0 | 0 |
02/11/2017 |
1.70
|
135,880 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
01/11/2017 |
1.70
|
177,010 | 1.50 | 1.70 | 1.40 | 0 | 0 | 0 |
31/10/2017 |
1.50
|
395,020 | 1.70 | 1.70 | 1.50 | 0 | 0 | 0 |
30/10/2017 |
1.70
|
240,810 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
27/10/2017 |
1.70
|
480,010 | 1.90 | 1.90 | 1.70 | 0 | 0 | 0 |
26/10/2017 |
1.90
|
188,000 | 1.90 | 2 | 1.80 | 0 | 0 | 0 |
25/10/2017 |
1.90
|
219,510 | 2 | 2 | 1.80 | 0 | 0 | 0 |
24/10/2017 |
2
|
126,820 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
23/10/2017 |
2
|
442,500 | 2 | 2.10 | 2 | 0 | 100,000 | -0.2 |
20/10/2017 |
2
|
465,172 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
19/10/2017 |
2.10
|
133,240 | 2 | 2.10 | 2 | 0 | 0 | 0 |
18/10/2017 |
2
|
265,550 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
17/10/2017 |
2.10
|
553,070 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
16/10/2017 |
2.10
|
371,150 | 2.20 | 2.20 | 2 | 0 | 0 | 0 |
13/10/2017 |
2.20
|
145,100 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
12/10/2017 |
2.20
|
73,380 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
11/10/2017 |
2.20
|
194,100 | 2.20 | 2.20 | 2.20 | 3,500 | 0 | 0.0 |
10/10/2017 |
2.20
|
154,160 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
09/10/2017 |
2.20
|
165,209 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
06/10/2017 |
2.20
|
311,000 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
05/10/2017 |
2.20
|
150,310 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
04/10/2017 |
2.30
|
13,009 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
03/10/2017 |
2.30
|
814,500 | 2.20 | 2.40 | 2.20 | 0 | 0 | 0 |
02/10/2017 |
2.20
|
153,410 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
29/09/2017 |
2.20
|
129,900 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
28/09/2017 |
2.30
|
46,500 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
27/09/2017 |
2.20
|
59,700 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
26/09/2017 |
2.30
|
289,100 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
25/09/2017 |
2.30
|
258,710 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
22/09/2017 |
2.30
|
129,800 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
21/09/2017 |
2.40
|
452,710 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
20/09/2017 |
2.30
|
555,000 | 2.30 | 2.40 | 2.20 | 0 | 18,890 | -0.0 |
19/09/2017 |
2.30
|
155,400 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
18/09/2017 |
2.30
|
597,960 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
15/09/2017 |
2.40
|
393,400 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
14/09/2017 |
2.30
|
67,300 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
13/09/2017 |
2.40
|
287,100 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
12/09/2017 |
2.40
|
479,744 | 2.20 | 2.40 | 2.20 | 0 | 0 | 0 |
11/09/2017 |
2.20
|
113,710 | 2.20 | 2.30 | 2.20 | 0 | 2,000 | 0 |
08/09/2017 |
2.20
|
181,806 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
07/09/2017 |
2.30
|
134,320 | 2.30 | 2.40 | 2.20 | 2,000 | 0 | 0.0 |
06/09/2017 |
2.30
|
103,700 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
05/09/2017 |
2.40
|
206,600 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
01/09/2017 |
2.30
|
63,648 | 2.30 | 2.50 | 2.30 | 0 | 0 | 0 |
31/08/2017 |
2.30
|
418,420 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
30/08/2017 |
2.40
|
693,100 | 2.50 | 2.50 | 2.20 | 0 | 0 | 0 |
29/08/2017 |
2.50
|
400,510 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
28/08/2017 |
2.60
|
472,266 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
25/08/2017 |
2.40
|
882,700 | 2.20 | 2.40 | 2.10 | 0 | 0 | 0 |
24/08/2017 |
2.20
|
648,010 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
23/08/2017 |
2.30
|
266,550 | 2.30 | 2.50 | 2.20 | 0 | 0 | 0 |
22/08/2017 |
2.30
|
273,800 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
21/08/2017 |
2.40
|
434,720 | 2.40 | 2.50 | 2.30 | 0 | 20,000 | -0.0 |
18/08/2017 |
2.40
|
400,514 | 2.50 | 2.60 | 2.30 | 0 | 0 | 0 |
17/08/2017 |
2.50
|
640,600 | 2.60 | 2.60 | 2.30 | 6,900 | 0 | 0.0 |
16/08/2017 |
2.60
|
366,950 | 2.80 | 2.80 | 2.50 | 0 | 10,000 | -0.0 |
15/08/2017 |
2.80
|
516,359 | 2.90 | 3 | 2.70 | 100 | 0 | 0.0 |
14/08/2017 |
2.90
|
1,456,960 | 2.70 | 3.10 | 2.80 | 0 | 0 | 0 |
11/08/2017 |
2.70
|
1,855,830 | 2.40 | 2.70 | 2.60 | 0 | 0 | 0 |
10/08/2017 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
09/08/2017 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
08/08/2017 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
07/08/2017 |
2.40
|
0 | 2.50 | 2.40 | 2.40 | 0 | 0 | 0 |
04/08/2017 |
2.50
|
1,359,530 | 2.20 | 2.50 | 2.20 | 0 | 0 | 0 |
03/08/2017 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
02/08/2017 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
01/08/2017 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
31/07/2017 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
28/07/2017 |
2.20
|
1,969,624 | 2.50 | 2.50 | 2.20 | 0 | 0 | 0 |
27/07/2017 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
26/07/2017 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
25/07/2017 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
24/07/2017 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
21/07/2017 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
20/07/2017 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
19/07/2017 |
2.50
|
0 | 2.70 | 2.50 | 2.50 | 0 | 0 | 0 |
18/07/2017 |
2.70
|
682,700 | 2.40 | 2.70 | 2.40 | 0 | 0 | 0 |
17/07/2017 |
2.40
|
1,730,250 | 2.90 | 2.90 | 2.30 | 100 | 2,000 | -0.0 |
14/07/2017 |
2.90
|
817,200 | 2.80 | 2.90 | 2.60 | 0 | 0 | 0 |
13/07/2017 |
2.80
|
603,920 | 2.90 | 3.10 | 2.70 | 0 | 1,000 | -0.0 |
12/07/2017 |
2.90
|
919,835 | 2.70 | 2.90 | 2.60 | 0 | 10,000 | -0.0 |
11/07/2017 |
2.70
|
947,440 | 2.80 | 2.90 | 2.50 | 3,500 | 0 | 0.0 |