Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
2 tháng
(2024-09-16) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
3 tháng
(2024-08-16) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
24 tháng
(2022-11-25) |
-0.60 | -54.55% | 4,443,728 | 19,600 | 0.0 |
0.50
1.20
0.50
|
36 tháng
(2021-11-30) |
-2.80 | -84.85% | 20,810,506 | 24,000 | 0.0 |
0.50
3.70
0.50
|
60 tháng
(2019-12-11) |
-2.51 | -83.39% | 60,384,544 | 63,640 | 0.1 |
0.50
3.90
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/10/2018 |
3.33
|
21,700 | 3.27 | 3.33 | 3.05 | 0 | 0 | 0 |
19/10/2018 |
3.27
|
40,690 | 3.06 | 3.27 | 3.16 | 0 | 0 | 0 |
18/10/2018 |
3.06
|
31,880 | 2.86 | 3.06 | 2.70 | 0 | 0 | 0 |
17/10/2018 |
2.86
|
23,950 | 3.01 | 3.20 | 2.83 | 0 | 0 | 0 |
16/10/2018 |
3.01
|
8,850 | 3.20 | 3.20 | 2.99 | 0 | 0 | 0 |
15/10/2018 |
3.20
|
23,960 | 3.44 | 3.66 | 3.20 | 0 | 0 | 0 |
12/10/2018 |
3.44
|
137,080 | 3.22 | 3.44 | 3.35 | 0 | 0 | 0 |
11/10/2018 |
3.22
|
58,500 | 3.01 | 3.22 | 3.22 | 0 | 170 | -0.0 |
10/10/2018 |
3.01
|
18,190 | 2.82 | 3.01 | 3.01 | 0 | 0 | 0 |
09/10/2018 |
2.82
|
34,640 | 2.64 | 2.82 | 2.81 | 0 | 0 | 0 |
08/10/2018 |
2.64
|
16,700 | 2.80 | 2.83 | 2.63 | 0 | 0 | 0 |
05/10/2018 |
2.80
|
5,310 | 2.87 | 2.89 | 2.80 | 0 | 0 | 0 |
04/10/2018 |
2.87
|
18,230 | 2.87 | 2.90 | 2.72 | 0 | 0 | 0 |
03/10/2018 |
2.87
|
7,400 | 2.89 | 2.89 | 2.80 | 0 | 0 | 0 |
02/10/2018 |
2.89
|
550 | 2.90 | 2.90 | 2.83 | 0 | 0 | 0 |
01/10/2018 |
2.90
|
1,670 | 2.90 | 2.90 | 2.74 | 0 | 0 | 0 |
28/09/2018 |
2.90
|
3,110 | 2.90 | 2.92 | 2.90 | 0 | 0 | 0 |
27/09/2018 |
2.90
|
20 | 2.90 | 2.98 | 2.90 | 0 | 0 | 0 |
26/09/2018 |
2.90
|
16,350 | 2.80 | 2.91 | 2.80 | 0 | 0 | 0 |
25/09/2018 |
2.80
|
8,010 | 2.92 | 2.92 | 2.72 | 0 | 0 | 0 |
24/09/2018 |
2.92
|
8,460 | 2.86 | 2.93 | 2.86 | 0 | 0 | 0 |
21/09/2018 |
2.86
|
1,300 | 2.89 | 2.99 | 2.85 | 0 | 0 | 0 |
20/09/2018 |
2.89
|
12,970 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
19/09/2018 |
2.90
|
4,470 | 2.80 | 2.93 | 2.80 | 0 | 0 | 0 |
18/09/2018 |
2.80
|
9,210 | 2.99 | 2.99 | 2.79 | 0 | 0 | 0 |
17/09/2018 |
2.99
|
7,690 | 3 | 3 | 2.95 | 0 | 0 | 0 |
14/09/2018 |
3
|
3,510 | 3 | 3 | 2.90 | 0 | 0 | 0 |
13/09/2018 |
3
|
2,400 | 2.98 | 3.10 | 2.79 | 0 | 0 | 0 |
12/09/2018 |
2.98
|
1,090 | 2.98 | 2.98 | 2.85 | 0 | 0 | 0 |
11/09/2018 |
2.98
|
3,390 | 2.90 | 2.98 | 2.80 | 0 | 0 | 0 |
10/09/2018 |
2.90
|
18,280 | 3 | 3 | 2.80 | 0 | 0 | 0 |
07/09/2018 |
3
|
1,280 | 3 | 3 | 2.99 | 0 | 0 | 0 |
06/09/2018 |
3
|
1,410 | 3.06 | 3.06 | 3 | 0 | 0 | 0 |
05/09/2018 |
3.06
|
8,990 | 3.05 | 3.10 | 2.84 | 0 | 7,900 | -0.0 |
04/09/2018 |
3.05
|
2,450 | 3.11 | 3.11 | 2.95 | 0 | 0 | 0 |
31/08/2018 |
3.11
|
3,150 | 3.10 | 3.11 | 2.90 | 0 | 0 | 0 |
30/08/2018 |
3.10
|
320 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
29/08/2018 |
3.10
|
400 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
28/08/2018 |
3.10
|
1,930 | 3.10 | 3.10 | 2.89 | 0 | 0 | 0 |
27/08/2018 |
3.10
|
2,910 | 3.15 | 3.20 | 3 | 0 | 0 | 0 |
24/08/2018 |
3.15
|
30 | 3.03 | 3.15 | 3.15 | 0 | 0 | 0 |
23/08/2018 |
3.03
|
7,570 | 3.25 | 3.25 | 3.03 | 0 | 0 | 0 |
22/08/2018 |
3.25
|
880 | 3.35 | 3.35 | 3.12 | 0 | 0 | 0 |
21/08/2018 |
3.35
|
430 | 3.30 | 3.35 | 3.07 | 0 | 0 | 0 |
20/08/2018 |
3.30
|
710 | 3.30 | 3.49 | 3.07 | 0 | 0 | 0 |
17/08/2018 |
3.30
|
16,270 | 3.10 | 3.31 | 3 | 0 | 0 | 0 |
16/08/2018 |
3.10
|
150 | 3.05 | 3.12 | 3.10 | 0 | 0 | 0 |
15/08/2018 |
3.05
|
2,040 | 3.12 | 3.30 | 3.05 | 0 | 0 | 0 |
14/08/2018 |
3.12
|
1,720 | 3.10 | 3.12 | 3.10 | 0 | 0 | 0 |
13/08/2018 |
3.10
|
250 | 3 | 3.10 | 3 | 0 | 0 | 0 |
10/08/2018 |
3
|
1,510 | 3.14 | 3.14 | 3 | 0 | 0 | 0 |
09/08/2018 |
3.14
|
6,290 | 3.14 | 3.14 | 3 | 0 | 0 | 0 |
08/08/2018 |
3.14
|
13,080 | 3.30 | 3.49 | 3.07 | 0 | 0 | 0 |
07/08/2018 |
3.30
|
20 | 3.28 | 3.46 | 3.30 | 0 | 0 | 0 |
06/08/2018 |
3.28
|
440 | 3.15 | 3.35 | 3.28 | 0 | 0 | 0 |
03/08/2018 |
3.15
|
5,450 | 2.95 | 3.15 | 2.95 | 0 | 0 | 0 |
02/08/2018 |
2.95
|
40 | 3.08 | 3.20 | 2.95 | 0 | 0 | 0 |
01/08/2018 |
3.08
|
8,350 | 3.30 | 3.40 | 3.08 | 0 | 0 | 0 |
31/07/2018 |
3.30
|
1,450 | 3.29 | 3.30 | 3.06 | 0 | 0 | 0 |
30/07/2018 |
3.29
|
730 | 3.24 | 3.30 | 3.20 | 0 | 0 | 0 |
27/07/2018 |
3.24
|
240 | 3.48 | 3.48 | 3.24 | 0 | 0 | 0 |
26/07/2018 |
3.48
|
700 | 3.45 | 3.48 | 3.48 | 0 | 0 | 0 |
25/07/2018 |
3.45
|
450 | 3.45 | 3.45 | 3.21 | 0 | 0 | 0 |
24/07/2018 |
3.45
|
15,070 | 3.25 | 3.47 | 3.25 | 0 | 0 | 0 |
23/07/2018 |
3.25
|
140 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
20/07/2018 |
3.25
|
220 | 3.14 | 3.35 | 3.14 | 0 | 0 | 0 |
19/07/2018 |
3.14
|
210 | 3.03 | 3.15 | 3.10 | 0 | 0 | 0 |
18/07/2018 |
3.03
|
3,760 | 3.03 | 3.03 | 3 | 0 | 0 | 0 |
17/07/2018 |
3.03
|
110 | 3 | 3.03 | 3.03 | 0 | 0 | 0 |
16/07/2018 |
3
|
330 | 3.03 | 3.03 | 3 | 0 | 0 | 0 |
13/07/2018 |
3.03
|
840 | 2.99 | 3.10 | 3 | 0 | 0 | 0 |
12/07/2018 |
2.99
|
1,970 | 2.99 | 3 | 2.98 | 0 | 0 | 0 |
11/07/2018 |
2.99
|
1,230 | 2.86 | 2.99 | 2.67 | 0 | 0 | 0 |
10/07/2018 |
2.86
|
1,810 | 2.68 | 2.86 | 2.51 | 0 | 0 | 0 |
09/07/2018 |
2.68
|
2,830 | 2.88 | 3.08 | 2.68 | 0 | 0 | 0 |
06/07/2018 |
2.88
|
1,780 | 3.09 | 3.15 | 2.88 | 0 | 0 | 0 |
05/07/2018 |
3.09
|
14,010 | 3.11 | 3.25 | 2.90 | 0 | 0 | 0 |
04/07/2018 |
3.11
|
4,860 | 3.17 | 3.24 | 2.95 | 0 | 0 | 0 |
03/07/2018 |
3.17
|
1,800 | 3.10 | 3.19 | 2.89 | 0 | 0 | 0 |
02/07/2018 |
3.10
|
200 | 2.91 | 3.11 | 3.10 | 0 | 0 | 0 |
29/06/2018 |
2.91
|
4,420 | 3.12 | 3.30 | 2.91 | 0 | 0 | 0 |
28/06/2018 |
3.12
|
5,410 | 3.35 | 3.39 | 3.12 | 0 | 0 | 0 |
27/06/2018 |
3.35
|
10,500 | 3.38 | 3.48 | 3.15 | 0 | 0 | 0 |
26/06/2018 |
3.38
|
2,880 | 3.21 | 3.38 | 3.03 | 0 | 0 | 0 |
25/06/2018 |
3.21
|
720 | 3.45 | 3.45 | 3.21 | 0 | 0 | 0 |
22/06/2018 |
3.45
|
10 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
21/06/2018 |
3.45
|
390 | 3.40 | 3.51 | 3.17 | 0 | 0 | 0 |
20/06/2018 |
3.40
|
520 | 3.28 | 3.40 | 3.24 | 0 | 0 | 0 |
19/06/2018 |
3.28
|
550 | 3.30 | 3.30 | 3.25 | 0 | 0 | 0 |
18/06/2018 |
3.30
|
660 | 3.28 | 3.30 | 3.10 | 0 | 0 | 0 |
15/06/2018 |
3.28
|
120 | 3.28 | 3.30 | 3.28 | 0 | 0 | 0 |
14/06/2018 |
3.28
|
1,420 | 3.30 | 3.33 | 3.12 | 0 | 0 | 0 |
13/06/2018 |
3.30
|
70 | 3.30 | 3.45 | 3.30 | 0 | 0 | 0 |
12/06/2018 |
3.30
|
5,660 | 3.38 | 3.60 | 3.15 | 0 | 0 | 0 |
11/06/2018 |
3.38
|
2,180 | 3.39 | 3.40 | 3.16 | 0 | 0 | 0 |
08/06/2018 |
3.39
|
110 | 3.20 | 3.40 | 3.02 | 0 | 0 | 0 |
07/06/2018 |
3.20
|
3,400 | 3.20 | 3.29 | 3.10 | 0 | 0 | 0 |
06/06/2018 |
3.20
|
260 | 3.16 | 3.27 | 3.16 | 0 | 0 | 0 |
05/06/2018 |
3.16
|
7,820 | 3.24 | 3.45 | 3.15 | 0 | 0 | 0 |
04/06/2018 |
3.24
|
5,370 | 3.24 | 3.33 | 3.02 | 0 | 0 | 0 |