Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.20 | -4.17% | 1,246,200 | 0 | 0 |
3.90
4.90
4.60
|
2 tháng
(2024-07-22) |
-6 | -56.60% | 3,143,300 | -3,500 | -0.0 |
3.90
10.60
4.60
|
3 tháng
(2024-06-21) |
-8.40 | -64.62% | 5,348,400 | 2,500 | 0.0 |
3.90
14.40
4.60
|
6 tháng
(2024-03-25) |
0.60 | 15% | 12,210,146 | 2,500 | 0.0 |
3.90
14.40
4.60
|
12 tháng
(2023-09-25) |
0.80 | 21.05% | 14,533,419 | 2,500 | 0.0 |
3.30
14.40
4.60
|
24 tháng
(2022-09-30) |
-0.10 | -2.13% | 16,682,747 | 8,593 | 0.0 |
3
14.40
4.60
|
36 tháng
(2021-10-05) |
-1.80 | -28.13% | 25,655,059 | -14,007 | -0.2 |
3
14.40
4.60
|
60 tháng
(2019-10-16) |
2.28 | 98.28% | 32,415,500 | -1,225,882 | -5.3 |
2.32
14.40
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
2.61
|
100 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
27/04/2020 |
2.71
|
2,000 | 2.51 | 2.71 | 2.51 | 600 | 0 | 0 |
24/04/2020 |
2.51
|
9,300 | 2.61 | 2.61 | 2.51 | 0 | 0 | 0 |
23/04/2020 |
2.61
|
2,300 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
22/04/2020 |
2.61
|
300 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
21/04/2020 |
2.71
|
4,300 | 2.71 | 2.80 | 2.42 | 300 | 0 | 0.0 |
20/04/2020 |
2.61
|
8,100 | 2.71 | 2.71 | 2.61 | 100 | 0 | 0.0 |
17/04/2020 |
2.51
|
200 | 2.71 | 2.71 | 2.51 | 0 | 0 | 0 |
16/04/2020 |
2.51
|
1,400 | 2.42 | 2.61 | 2.42 | 0 | 0 | 0 |
15/04/2020 |
2.42
|
2,500 | 2.71 | 2.71 | 2.42 | 100 | 0 | 0.0 |
14/04/2020 |
2.51
|
3,100 | 2.51 | 2.61 | 2.32 | 0 | 0 | 0 |
13/04/2020 |
2.51
|
300 | 2.71 | 2.71 | 2.51 | 0 | 0 | 0 |
10/04/2020 |
2.51
|
200 | 2.71 | 2.71 | 2.51 | 0 | 0 | 0 |
09/04/2020 |
2.51
|
34,200 | 2.61 | 2.61 | 2.51 | 0 | 7,100 | -0.0 |
08/04/2020 |
2.42
|
2,900 | 2.61 | 2.61 | 2.42 | 0 | 0 | 0 |
07/04/2020 |
2.51
|
300 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 |
06/04/2020 |
2.71
|
100 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |
03/04/2020 |
2.51
|
2,900 | 2.51 | 2.61 | 2.51 | 0 | 0 | 0 |
01/04/2020 |
2.71
|
200 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |
31/03/2020 |
2.51
|
7,090 | 2.51 | 2.61 | 2.42 | 500 | 0 | 0.0 |
30/03/2020 |
2.61
|
1,500 | 2.61 | 2.71 | 2.61 | 0 | 0 | 0 |
27/03/2020 |
2.80
|
1,400 | 2.71 | 2.80 | 2.71 | 400 | 0 | 0.0 |
26/03/2020 |
2.80
|
13,500 | 3.19 | 3.19 | 2.80 | 0 | 0 | 0 |
25/03/2020 |
2.90
|
4,100 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
24/03/2020 |
2.71
|
2,800 | 2.51 | 2.71 | 2.51 | 0 | 0 | 0 |
23/03/2020 |
2.71
|
1,200 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |
20/03/2020 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |
19/03/2020 |
2.71
|
28,100 | 2.61 | 2.71 | 2.51 | 0 | 0 | 0 |
18/03/2020 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |
17/03/2020 |
2.71
|
500 | 2.71 | 2.80 | 2.61 | 100 | 0 | 0.0 |
16/03/2020 |
2.71
|
1,500 | 2.80 | 2.80 | 2.61 | 0 | 0 | 0 |
13/03/2020 |
2.80
|
400 | 2.61 | 2.80 | 2.61 | 100 | 0 | 0.0 |
12/03/2020 |
2.61
|
1,800 | 2.61 | 2.71 | 2.61 | 100 | 0 | 0.0 |
11/03/2020 |
2.80
|
300 | 2.80 | 2.80 | 2.80 | 300 | 0 | 0.0 |
10/03/2020 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |
09/03/2020 |
2.71
|
9,200 | 2.61 | 2.71 | 2.61 | 0 | 0 | 0 |
06/03/2020 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |
05/03/2020 |
2.71
|
200 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |
04/03/2020 |
2.80
|
300 | 2.71 | 2.80 | 2.61 | 100 | 0 | 0.0 |
03/03/2020 |
2.71
|
6,310 | 2.71 | 2.90 | 2.61 | 100 | 2,800 | -0.0 |
02/03/2020 |
2.80
|
6,500 | 2.71 | 2.80 | 2.51 | 200 | 100 | 0.0 |
28/02/2020 |
2.71
|
14,200 | 3.09 | 3.09 | 2.71 | 500 | 0 | 0.0 |
27/02/2020 |
2.90
|
3,200 | 2.61 | 2.90 | 2.61 | 3,000 | 0 | 0.0 |
26/02/2020 |
2.71
|
400 | 2.61 | 2.71 | 2.61 | 200 | 0 | 0.0 |
25/02/2020 |
2.71
|
400 | 2.71 | 2.71 | 2.71 | 300 | 0 | 0.0 |
24/02/2020 |
2.80
|
100 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
21/02/2020 |
2.90
|
100 | 2.90 | 2.90 | 2.90 | 100 | 0 | 0.0 |
20/02/2020 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |
19/02/2020 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |
18/02/2020 |
2.71
|
16,700 | 2.61 | 2.71 | 2.51 | 0 | 1,200 | -0.0 |
17/02/2020 |
2.71
|
200 | 2.71 | 2.71 | 2.71 | 0 | 200 | -0.0 |
14/02/2020 |
2.71
|
3,100 | 2.90 | 2.90 | 2.71 | 300 | 2,400 | -0.0 |
13/02/2020 |
2.71
|
16,100 | 2.80 | 2.80 | 2.71 | 0 | 14,500 | -0.0 |
12/02/2020 |
3.00
|
3,500 | 2.80 | 3.09 | 2.80 | 3,200 | 0 | 0.0 |
11/02/2020 |
2.90
|
1,100 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
10/02/2020 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
07/02/2020 |
3.19
|
100 | 3.19 | 3.19 | 3.19 | 100 | 0 | 0.0 |
06/02/2020 |
3.00
|
1,400 | 3.09 | 3.09 | 3.00 | 300 | 0 | 0.0 |
05/02/2020 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
04/02/2020 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
03/02/2020 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
31/01/2020 |
3.19
|
10,800 | 3.19 | 3.38 | 3.19 | 10,800 | 0 | 0.0 |
30/01/2020 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
22/01/2020 |
3.19
|
800 | 3.19 | 3.19 | 2.80 | 0 | 0 | 0 |
21/01/2020 |
3.09
|
200 | 3.09 | 3.09 | 3.09 | 100 | 0 | 0.0 |
20/01/2020 |
2.90
|
700 | 2.90 | 2.90 | 2.61 | 0 | 0 | 0 |
17/01/2020 |
2.80
|
400 | 2.80 | 2.80 | 2.71 | 0 | 0 | 0 |
16/01/2020 |
2.71
|
600 | 2.61 | 2.71 | 2.61 | 0 | 0 | 0 |
15/01/2020 |
2.61
|
4,000 | 2.51 | 2.71 | 2.51 | 0 | 0 | 0 |
14/01/2020 |
2.61
|
100 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
13/01/2020 |
2.80
|
100 | 2.80 | 2.80 | 2.80 | 100 | 0 | 0.0 |
10/01/2020 |
2.71
|
17,300 | 2.80 | 2.80 | 2.61 | 100 | 9,400 | -0.0 |
09/01/2020 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
08/01/2020 |
2.90
|
100 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
07/01/2020 |
3.00
|
100 | 3.00 | 3.00 | 3.00 | 100 | 0 | 0.0 |
06/01/2020 |
2.80
|
1,200 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
03/01/2020 |
2.80
|
114 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
02/01/2020 |
3.00
|
5,200 | 3.09 | 3.29 | 3.00 | 100 | 4,900 | -0.0 |
31/12/2019 |
3.29
|
14,900 | 3.29 | 3.58 | 3.00 | 11,800 | 3,000 | 0.0 |
30/12/2019 |
3.29
|
3,500 | 3.29 | 3.29 | 3.29 | 3,500 | 0 | 0.0 |
27/12/2019 |
3.29
|
5,200 | 3.29 | 3.38 | 2.90 | 5,100 | 0 | 0.0 |
26/12/2019 |
3.09
|
1,200 | 2.80 | 3.09 | 2.80 | 1,100 | 0 | 0.0 |
25/12/2019 |
2.90
|
1,100 | 2.80 | 2.90 | 2.80 | 1,100 | 0 | 0.0 |
24/12/2019 |
2.71
|
5,300 | 2.61 | 2.71 | 2.51 | 0 | 0 | 0 |
23/12/2019 |
2.71
|
500 | 2.90 | 2.90 | 2.71 | 100 | 0 | 0.0 |
20/12/2019 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |
19/12/2019 |
2.71
|
2,300 | 2.80 | 3.00 | 2.71 | 800 | 0 | 0.0 |
18/12/2019 |
2.80
|
200 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
17/12/2019 |
2.80
|
600 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
16/12/2019 |
2.90
|
900 | 2.90 | 3.00 | 2.80 | 800 | 0 | 0.0 |
13/12/2019 |
2.80
|
1,300 | 3.00 | 3.00 | 2.71 | 200 | 0 | 0.0 |
12/12/2019 |
2.80
|
400 | 2.71 | 2.80 | 2.71 | 100 | 0 | 0.0 |
11/12/2019 |
2.80
|
3,200 | 2.80 | 2.80 | 2.61 | 1,100 | 0 | 0.0 |
10/12/2019 |
2.80
|
1,200 | 3.00 | 3.00 | 2.61 | 300 | 0 | 0.0 |
09/12/2019 |
2.80
|
1,500 | 3.00 | 3.00 | 2.61 | 100 | 0 | 0.0 |
06/12/2019 |
2.80
|
1,212 | 3.00 | 3.00 | 2.61 | 200 | 0 | 0.0 |
05/12/2019 |
2.80
|
200 | 3.00 | 3.00 | 2.80 | 100 | 0 | 0.0 |
04/12/2019 |
2.80
|
800 | 2.71 | 2.80 | 2.71 | 500 | 0 | 0.0 |
03/12/2019 |
2.80
|
700 | 2.71 | 2.80 | 2.71 | 600 | 0 | 0.0 |
02/12/2019 |
2.80
|
1,300 | 2.71 | 2.80 | 2.71 | 200 | 0 | 0.0 |