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) |
-0.30 | -6% | 741,800 | 0 | 0 |
4.70
5.10
4.70
|
2 tháng
(2024-07-22) |
0.10 | 2.17% | 1,561,700 | 0 | 0 |
4.10
5.10
4.70
|
3 tháng
(2024-06-24) |
-0.10 | -2.08% | 2,088,300 | -4,700 | -0.0 |
4.10
5.10
4.70
|
6 tháng
(2024-03-25) |
-1.40 | -22.95% | 7,169,843 | -4,700 | -0.0 |
4.10
6.10
4.70
|
12 tháng
(2023-09-26) |
1.40 | 42.42% | 17,592,852 | -4,700 | -0.0 |
3
6.50
4.70
|
24 tháng
(2022-10-03) |
-0.80 | -14.55% | 42,207,065 | -4,700 | -0.0 |
2.30
6.50
4.70
|
36 tháng
(2021-10-06) |
-1.72 | -26.81% | 84,931,317 | -8,200 | -0.1 |
2.30
14.70
4.70
|
60 tháng
(2019-10-17) |
3.32 | 241.53% | 111,564,191 | -46,320 | -0.2 |
1.28
14.70
4.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2020 |
2.48
|
300 | 2.39 | 2.48 | 2.39 | 0 | 0 | 0 |
24/04/2020 |
2.39
|
200 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 |
23/04/2020 |
2.39
|
1,000 | 2.39 | 2.57 | 2.29 | 0 | 0 | 0 |
22/04/2020 |
2.39
|
3,100 | 2.20 | 2.39 | 2.29 | 0 | 0 | 0 |
21/04/2020 |
2.20
|
220 | 2.29 | 2.29 | 2.20 | 0 | 0 | 0 |
20/04/2020 |
2.29
|
8,200 | 2.39 | 2.39 | 2.20 | 0 | 0 | 0 |
17/04/2020 |
2.39
|
200 | 2.29 | 2.39 | 2.29 | 0 | 0 | 0 |
16/04/2020 |
2.29
|
4,000 | 2.11 | 2.29 | 2.29 | 0 | 0 | 0 |
15/04/2020 |
2.11
|
3,400 | 2.11 | 2.20 | 2.11 | 0 | 0 | 0 |
14/04/2020 |
2.11
|
4,700 | 2.39 | 2.39 | 2.11 | 0 | 0 | 0 |
13/04/2020 |
2.39
|
9,100 | 2.57 | 2.57 | 2.39 | 0 | 0 | 0 |
10/04/2020 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
09/04/2020 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
08/04/2020 |
2.57
|
300 | 2.39 | 2.57 | 2.48 | 0 | 0 | 0 |
07/04/2020 |
2.39
|
10,300 | 2.66 | 2.75 | 2.39 | 0 | 0 | 0 |
06/04/2020 |
2.66
|
1,100 | 2.57 | 2.66 | 2.66 | 0 | 0 | 0 |
03/04/2020 |
2.57
|
135 | 2.39 | 2.57 | 2.57 | 0 | 0 | 0 |
01/04/2020 |
2.39
|
1,800 | 2.11 | 2.39 | 2.11 | 0 | 0 | 0 |
31/03/2020 |
2.11
|
6,400 | 2.11 | 2.11 | 2.02 | 0 | 0 | 0 |
30/03/2020 |
2.11
|
2,300 | 2.39 | 2.57 | 2.11 | 0 | 0 | 0 |
27/03/2020 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 |
26/03/2020 |
2.39
|
100 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 |
25/03/2020 |
2.39
|
3,800 | 2.20 | 2.39 | 2.39 | 0 | 0 | 0 |
24/03/2020 |
2.20
|
505 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
23/03/2020 |
2.20
|
7,700 | 2.29 | 2.29 | 2.11 | 0 | 0 | 0 |
20/03/2020 |
2.29
|
2,200 | 2.39 | 2.39 | 2.29 | 0 | 0 | 0 |
19/03/2020 |
2.39
|
8,084 | 2.48 | 2.48 | 2.29 | 0 | 0 | 0 |
18/03/2020 |
2.48
|
22,411 | 2.11 | 2.48 | 2.20 | 0 | 0 | 0 |
17/03/2020 |
2.11
|
2,220 | 2.11 | 2.20 | 2.11 | 0 | 0 | 0 |
16/03/2020 |
2.11
|
100 | 2.20 | 2.20 | 2.11 | 0 | 0 | 0 |
13/03/2020 |
2.20
|
15,700 | 2.29 | 2.29 | 2.11 | 0 | 0 | 0 |
12/03/2020 |
2.29
|
2,700 | 2.48 | 2.48 | 2.20 | 0 | 0 | 0 |
11/03/2020 |
2.48
|
8,500 | 2.29 | 2.48 | 2.20 | 0 | 0 | 0 |
10/03/2020 |
2.29
|
40,800 | 2.29 | 2.29 | 2.11 | 0 | 0 | 0 |
09/03/2020 |
2.29
|
56,000 | 2.66 | 2.66 | 2.29 | 0 | 0 | 0 |
06/03/2020 |
2.66
|
8,000 | 2.75 | 2.75 | 2.66 | 0 | 0 | 0 |
05/03/2020 |
2.75
|
16,599 | 2.84 | 2.94 | 2.75 | 0 | 0 | 0 |
04/03/2020 |
2.84
|
1,900 | 2.75 | 2.94 | 2.84 | 0 | 0 | 0 |
03/03/2020 |
2.75
|
20,300 | 2.66 | 3.03 | 2.57 | 0 | 0 | 0 |
02/03/2020 |
2.66
|
4,545 | 2.84 | 2.84 | 2.66 | 0 | 0 | 0 |
28/02/2020 |
2.84
|
16,300 | 2.94 | 2.94 | 2.84 | 0 | 0 | 0 |
27/02/2020 |
2.94
|
3,600 | 2.94 | 3.03 | 2.94 | 0 | 0 | 0 |
26/02/2020 |
2.94
|
17,000 | 2.75 | 3.12 | 2.84 | 0 | 0 | 0 |
25/02/2020 |
2.75
|
32,900 | 2.66 | 2.94 | 2.75 | 0 | 0 | 0 |
24/02/2020 |
2.66
|
14,603 | 3.03 | 3.03 | 2.66 | 0 | 0 | 0 |
21/02/2020 |
3.03
|
11,800 | 2.84 | 3.03 | 2.75 | 0 | 0 | 0 |
20/02/2020 |
2.84
|
11,900 | 2.75 | 2.84 | 2.57 | 0 | 0 | 0 |
19/02/2020 |
2.75
|
20,300 | 2.66 | 2.84 | 2.57 | 0 | 0 | 0 |
18/02/2020 |
2.66
|
35,700 | 2.66 | 2.75 | 2.48 | 0 | 0 | 0 |
17/02/2020 |
2.66
|
44,600 | 2.84 | 2.94 | 2.48 | 0 | 0 | 0 |
14/02/2020 |
2.84
|
2,320 | 2.75 | 2.94 | 2.66 | 0 | 0 | 0 |
13/02/2020 |
2.75
|
14,100 | 3.21 | 3.21 | 2.66 | 0 | 0 | 0 |
12/02/2020 |
3.21
|
8,100 | 3.12 | 3.30 | 2.66 | 0 | 0 | 0 |
11/02/2020 |
3.12
|
5,600 | 3.03 | 3.39 | 3.03 | 0 | 0 | 0 |
10/02/2020 |
3.03
|
14,600 | 3.21 | 3.21 | 3.03 | 0 | 0 | 0 |
07/02/2020 |
3.21
|
15,100 | 3.30 | 3.58 | 3.12 | 0 | 0 | 0 |
06/02/2020 |
3.30
|
98,500 | 2.84 | 3.30 | 3.12 | 0 | 0 | 0 |
05/02/2020 |
2.84
|
37,900 | 2.84 | 3.03 | 2.84 | 0 | 0 | 0 |
04/02/2020 |
2.84
|
29,100 | 2.57 | 2.84 | 2.57 | 0 | 0 | 0 |
03/02/2020 |
2.57
|
20,800 | 2.57 | 2.57 | 2.29 | 0 | 0 | 0 |
31/01/2020 |
2.57
|
5,700 | 2.66 | 2.66 | 2.57 | 0 | 0 | 0 |
30/01/2020 |
2.66
|
19,000 | 3.12 | 3.12 | 2.66 | 0 | 0 | 0 |
22/01/2020 |
3.12
|
5,600 | 2.84 | 3.12 | 2.84 | 0 | 0 | 0 |
21/01/2020 |
2.84
|
16,500 | 3.12 | 3.12 | 2.84 | 0 | 0 | 0 |
20/01/2020 |
3.12
|
9,600 | 2.66 | 3.12 | 2.57 | 0 | 0 | 0 |
17/01/2020 |
2.66
|
9,900 | 2.84 | 2.94 | 2.57 | 0 | 0 | 0 |
16/01/2020 |
2.84
|
17,400 | 2.48 | 2.84 | 2.57 | 0 | 0 | 0 |
15/01/2020 |
2.48
|
12,700 | 2.66 | 2.75 | 2.48 | 0 | 0 | 0 |
14/01/2020 |
2.66
|
10,448 | 2.66 | 2.84 | 2.29 | 0 | 0 | 0 |
13/01/2020 |
2.66
|
55,600 | 3.12 | 3.12 | 2.66 | 0 | 0 | 0 |
10/01/2020 |
3.12
|
5,600 | 3.12 | 3.12 | 2.57 | 0 | 0 | 0 |
09/01/2020 |
3.12
|
16,280 | 3.03 | 3.12 | 2.66 | 0 | 0 | 0 |
08/01/2020 |
3.03
|
89,053 | 2.66 | 3.03 | 3.03 | 0 | 0 | 0 |
07/01/2020 |
2.66
|
13,500 | 2.48 | 2.66 | 2.66 | 0 | 0 | 0 |
06/01/2020 |
2.48
|
22,700 | 2.48 | 2.48 | 2.11 | 0 | 0 | 0 |
03/01/2020 |
2.48
|
30,200 | 2.39 | 2.57 | 2.11 | 0 | 0 | 0 |
02/01/2020 |
2.39
|
6,040 | 2.11 | 2.48 | 2.39 | 0 | 0 | 0 |
31/12/2019 |
2.11
|
30,300 | 2.57 | 2.57 | 2.11 | 0 | 0 | 0 |
30/12/2019 |
2.57
|
46,503 | 2.66 | 2.94 | 2.29 | 0 | 0 | 0 |
27/12/2019 |
2.66
|
38,600 | 2.39 | 2.66 | 2.57 | 0 | 0 | 0 |
26/12/2019 |
2.39
|
78,350 | 2.57 | 2.75 | 2.29 | 0 | 0 | 0 |
25/12/2019 |
2.57
|
65,200 | 2.94 | 3.21 | 2.57 | 0 | 0 | 0 |
24/12/2019 |
2.94
|
118,352 | 3.67 | 3.67 | 2.94 | 0 | 0 | 0 |
23/12/2019 |
3.67
|
54,801 | 3.58 | 3.94 | 3.03 | 0 | 0 | 0 |
20/12/2019 |
3.58
|
91,610 | 3.67 | 3.85 | 3.39 | 0 | 0 | 0 |
19/12/2019 |
3.67
|
182,848 | 4.22 | 4.68 | 3.67 | 0 | 620 | -0.0 |
18/12/2019 |
4.22
|
333,020 | 3.67 | 4.22 | 4.13 | 0 | 500 | -0.0 |
17/12/2019 |
3.67
|
109,850 | 3.39 | 3.67 | 3.39 | 0 | 0 | 0 |
16/12/2019 |
3.39
|
126,213 | 2.84 | 3.39 | 2.75 | 0 | 0 | 0 |
13/12/2019 |
2.84
|
207,700 | 2.84 | 3.12 | 2.84 | 0 | 0 | 0 |
12/12/2019 |
2.84
|
44,300 | 2.48 | 2.84 | 2.66 | 0 | 0 | 0 |
11/12/2019 |
2.48
|
133,900 | 2.20 | 2.48 | 2.39 | 0 | 0 | 0 |
10/12/2019 |
2.20
|
100,100 | 2.11 | 2.20 | 1.93 | 0 | 0 | 0 |
09/12/2019 |
2.11
|
142,600 | 1.93 | 2.11 | 1.74 | 0 | 0 | 0 |
06/12/2019 |
1.93
|
153,500 | 1.93 | 2.20 | 1.65 | 0 | 40,000 | -0.1 |
05/12/2019 |
1.93
|
55,820 | 1.74 | 1.93 | 1.83 | 100 | 0 | 0.0 |
04/12/2019 |
1.74
|
69,430 | 1.65 | 1.74 | 1.74 | 0 | 0 | 0 |
03/12/2019 |
1.65
|
170,600 | 1.56 | 1.65 | 1.56 | 0 | 0 | 0 |
02/12/2019 |
1.56
|
40,200 | 1.47 | 1.56 | 1.38 | 0 | 0 | 0 |
29/11/2019 |
1.47
|
58,600 | 1.47 | 1.47 | 1.38 | 0 | 0 | 0 |