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) |
0.50 | 19.23% | 4,594,400 | 0 | 0 |
2.50
3.30
3.10
|
2 tháng
(2024-07-22) |
0.20 | 6.90% | 6,825,900 | 0 | 0 |
2.40
3.30
3.10
|
3 tháng
(2024-06-24) |
0.20 | 6.90% | 9,905,300 | 0 | 0 |
2.40
3.30
3.10
|
6 tháng
(2024-03-25) |
0 | 0% | 23,465,600 | 0 | 0 |
2.40
3.40
3.10
|
12 tháng
(2023-09-26) |
0.20 | 6.90% | 49,336,300 | 0 | 0 |
2.40
3.80
3.10
|
24 tháng
(2022-10-03) |
-0.50 | -13.89% | 115,337,331 | 0 | 0 |
1.80
3.80
3.10
|
36 tháng
(2021-10-06) |
-5.30 | -63.10% | 253,870,568 | -22,100 | -0.1 |
1.80
11.40
3.10
|
60 tháng
(2019-10-17) |
0.91 | 41.88% | 397,587,025 | 8,900 | -0.2 |
1.71
11.40
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
2.57
|
45,000 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
10/07/2019 |
2.57
|
15,500 | 2.57 | 2.66 | 2.57 | 0 | 0 | 0 |
09/07/2019 |
2.57
|
41,500 | 2.57 | 2.66 | 2.57 | 0 | 0 | 0 |
08/07/2019 |
2.57
|
45,500 | 2.57 | 2.57 | 2.47 | 0 | 0 | 0 |
05/07/2019 |
2.57
|
17,200 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
04/07/2019 |
2.57
|
10,500 | 2.66 | 2.66 | 2.57 | 0 | 0 | 0 |
03/07/2019 |
2.66
|
8,400 | 2.57 | 2.66 | 2.47 | 0 | 0 | 0 |
02/07/2019 |
2.57
|
41,200 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
01/07/2019 |
2.57
|
23,800 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
28/06/2019 |
2.57
|
32,600 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
27/06/2019 |
2.57
|
38,200 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
26/06/2019 |
2.57
|
10,200 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
25/06/2019 |
2.57
|
67,600 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
24/06/2019 |
2.57
|
30,700 | 2.57 | 2.66 | 2.57 | 0 | 0 | 0 |
21/06/2019 |
2.57
|
14,200 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
20/06/2019 |
2.57
|
96,700 | 2.66 | 2.66 | 2.57 | 0 | 0 | 0 |
19/06/2019 |
2.66
|
6,600 | 2.57 | 2.66 | 2.57 | 0 | 0 | 0 |
18/06/2019 |
2.57
|
3,010 | 2.66 | 2.66 | 2.57 | 0 | 0 | 0 |
17/06/2019 |
2.66
|
6,300 | 2.66 | 2.66 | 2.57 | 0 | 0 | 0 |
14/06/2019 |
2.66
|
25,700 | 2.57 | 2.66 | 2.57 | 0 | 0 | 0 |
13/06/2019 |
2.57
|
19,600 | 2.66 | 2.66 | 2.57 | 0 | 0 | 0 |
12/06/2019 |
2.66
|
92,800 | 2.47 | 2.66 | 2.57 | 0 | 0 | 0 |
11/06/2019 |
2.47
|
22,800 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 |
10/06/2019 |
2.47
|
33,600 | 2.47 | 2.66 | 2.47 | 0 | 0 | 0 |
07/06/2019 |
2.47
|
94,604 | 2.57 | 2.57 | 2.47 | 0 | 0 | 0 |
06/06/2019 |
2.57
|
16,500 | 2.66 | 2.66 | 2.57 | 0 | 0 | 0 |
05/06/2019 |
2.66
|
17,400 | 2.57 | 2.66 | 2.57 | 0 | 0 | 0 |
04/06/2019 |
2.57
|
86,200 | 2.57 | 2.66 | 2.57 | 0 | 0 | 0 |
03/06/2019 |
2.57
|
54,200 | 2.66 | 2.66 | 2.57 | 0 | 0 | 0 |
31/05/2019 |
2.66
|
26,800 | 2.66 | 2.66 | 2.57 | 0 | 0 | 0 |
30/05/2019 |
2.66
|
164,000 | 2.66 | 2.76 | 2.66 | 0 | 0 | 0 |
29/05/2019 |
2.66
|
42,700 | 2.57 | 2.66 | 2.57 | 0 | 0 | 0 |
28/05/2019 |
2.57
|
74,200 | 2.57 | 2.66 | 2.57 | 0 | 0 | 0 |
27/05/2019 |
2.57
|
80,600 | 2.57 | 2.66 | 2.57 | 0 | 0 | 0 |
24/05/2019 |
2.57
|
65,220 | 2.57 | 2.66 | 2.57 | 0 | 0 | 0 |
23/05/2019 |
2.57
|
76,400 | 2.76 | 2.76 | 2.57 | 0 | 0 | 0 |
22/05/2019 |
2.76
|
59,010 | 2.66 | 2.76 | 2.66 | 0 | 0 | 0 |
21/05/2019 |
2.66
|
79,210 | 2.57 | 2.76 | 2.66 | 0 | 0 | 0 |
20/05/2019 |
2.57
|
80,900 | 2.76 | 2.76 | 2.57 | 0 | 0 | 0 |
17/05/2019 |
2.76
|
64,200 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
16/05/2019 |
2.76
|
68,800 | 2.66 | 2.76 | 2.66 | 0 | 0 | 0 |
15/05/2019 |
2.66
|
115,500 | 2.57 | 2.76 | 2.57 | 0 | 0 | 0 |
14/05/2019 |
2.57
|
55,100 | 2.66 | 2.66 | 2.57 | 0 | 0 | 0 |
13/05/2019 |
2.66
|
2,200 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 |
10/05/2019 |
2.66
|
125,600 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 |
09/05/2019 |
2.66
|
53,700 | 2.57 | 2.66 | 2.57 | 0 | 0 | 0 |
08/05/2019 |
2.57
|
42,300 | 2.57 | 2.66 | 2.57 | 0 | 0 | 0 |
07/05/2019 |
2.57
|
235,900 | 2.57 | 2.66 | 2.57 | 0 | 197,900 | -0.5 |
06/05/2019 |
2.57
|
60,900 | 2.57 | 2.76 | 2.57 | 0 | 13,000 | -0.0 |
03/05/2019 |
2.57
|
94,100 | 2.66 | 2.76 | 2.57 | 0 | 0 | 0 |
02/05/2019 |
2.66
|
71,000 | 2.76 | 2.76 | 2.66 | 0 | 0 | 0 |
26/04/2019 |
2.76
|
108,010 | 2.66 | 2.76 | 2.57 | 0 | 0 | 0 |
25/04/2019 |
2.66
|
59,700 | 2.66 | 2.76 | 2.66 | 0 | 0 | 0 |
24/04/2019 |
2.66
|
89,100 | 2.76 | 2.76 | 2.66 | 0 | 0 | 0 |
23/04/2019 |
2.76
|
28,511 | 2.66 | 2.76 | 2.66 | 0 | 0 | 0 |
22/04/2019 |
2.66
|
337,300 | 2.76 | 2.76 | 2.57 | 0 | 0 | 0 |
19/04/2019 |
2.76
|
90,700 | 2.76 | 2.85 | 2.76 | 0 | 600 | -0.0 |
18/04/2019 |
2.76
|
71,000 | 2.76 | 2.85 | 2.76 | 0 | 0 | 0 |
17/04/2019 |
2.76
|
17,840 | 2.76 | 2.85 | 2.76 | 0 | 0 | 0 |
16/04/2019 |
2.76
|
61,500 | 2.76 | 2.85 | 2.76 | 0 | 0 | 0 |
12/04/2019 |
2.76
|
155,900 | 2.76 | 2.76 | 2.66 | 0 | 0 | 0 |
11/04/2019 |
2.76
|
81,900 | 2.85 | 2.85 | 2.76 | 0 | 0 | 0 |
10/04/2019 |
2.85
|
47,408 | 2.76 | 2.85 | 2.76 | 0 | 0 | 0 |
09/04/2019 |
2.76
|
89,700 | 2.76 | 2.85 | 2.66 | 0 | 0 | 0 |
08/04/2019 |
2.76
|
182,800 | 2.76 | 2.85 | 2.76 | 0 | 40,000 | -0.1 |
05/04/2019 |
2.76
|
118,800 | 2.76 | 2.85 | 2.76 | 0 | 0 | 0 |
04/04/2019 |
2.76
|
253,000 | 2.85 | 2.85 | 2.76 | 0 | 0 | 0 |
03/04/2019 |
2.85
|
62,500 | 2.85 | 2.85 | 2.76 | 0 | 0 | 0 |
02/04/2019 |
2.85
|
419,300 | 2.85 | 2.85 | 2.76 | 0 | 0 | 0 |
01/04/2019 |
2.85
|
390,300 | 2.95 | 2.95 | 2.76 | 0 | 0 | 0 |
29/03/2019 |
2.95
|
233,800 | 2.95 | 2.95 | 2.76 | 0 | 0 | 0 |
28/03/2019 |
2.95
|
73,600 | 2.95 | 2.95 | 2.85 | 0 | 0 | 0 |
27/03/2019 |
2.95
|
98,640 | 2.95 | 2.95 | 2.85 | 0 | 0 | 0 |
26/03/2019 |
2.95
|
554,640 | 2.76 | 2.95 | 2.85 | 0 | 0 | 0 |
25/03/2019 |
2.76
|
1,105,600 | 3.04 | 3.04 | 2.76 | 0 | 0 | 0 |
22/03/2019 |
3.04
|
410,118 | 2.95 | 3.14 | 2.85 | 0 | 0 | 0 |
21/03/2019 |
2.95
|
474,050 | 3.23 | 3.23 | 2.95 | 0 | 0 | 0 |
20/03/2019 |
3.23
|
455,000 | 3.33 | 3.33 | 3.04 | 0 | 0 | 0 |
19/03/2019 |
3.33
|
20,100 | 3.42 | 3.42 | 3.23 | 0 | 0 | 0 |
18/03/2019 |
3.42
|
1,742,100 | 3.80 | 3.80 | 3.42 | 600 | 0 | 0.0 |
15/03/2019 |
3.80
|
1,296,312 | 3.80 | 3.90 | 3.42 | 0 | 0 | 0 |
14/03/2019 |
3.80
|
266,616 | 3.61 | 3.80 | 3.52 | 0 | 0 | 0 |
13/03/2019 |
3.61
|
845,400 | 3.33 | 3.61 | 3.33 | 0 | 0 | 0 |
12/03/2019 |
3.33
|
2,510,710 | 3.61 | 3.90 | 3.33 | 0 | 0 | 0 |
11/03/2019 |
3.61
|
1,779,900 | 3.33 | 3.61 | 3.33 | 40,000 | 0 | 0.2 |
08/03/2019 |
3.33
|
394,300 | 3.33 | 3.52 | 3.33 | 0 | 0 | 0 |
07/03/2019 |
3.33
|
787,710 | 3.04 | 3.33 | 3.04 | 0 | 0 | 0 |
06/03/2019 |
3.04
|
123,000 | 3.04 | 3.04 | 2.85 | 0 | 0 | 0 |
05/03/2019 |
3.04
|
66,100 | 3.04 | 3.04 | 2.85 | 0 | 0 | 0 |
04/03/2019 |
3.04
|
63,300 | 2.95 | 3.04 | 2.95 | 0 | 0 | 0 |
01/03/2019 |
2.95
|
3,800 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
28/02/2019 |
2.95
|
96,900 | 2.95 | 2.95 | 2.85 | 0 | 0 | 0 |
27/02/2019 |
2.95
|
2,600 | 2.95 | 2.95 | 2.85 | 0 | 0 | 0 |
26/02/2019 |
2.95
|
372,900 | 2.85 | 3.04 | 2.85 | 0 | 0 | 0 |
25/02/2019 |
2.85
|
106,430 | 3.04 | 3.04 | 2.85 | 0 | 0 | 0 |
22/02/2019 |
3.04
|
179,300 | 3.04 | 3.04 | 2.95 | 0 | 0 | 0 |
21/02/2019 |
3.04
|
93,900 | 2.95 | 3.04 | 2.95 | 0 | 0 | 0 |
20/02/2019 |
2.95
|
519,200 | 2.85 | 3.04 | 2.76 | 0 | 0 | 0 |
19/02/2019 |
2.85
|
53,900 | 2.85 | 2.85 | 2.76 | 0 | 0 | 0 |
18/02/2019 |
2.85
|
127,100 | 2.76 | 2.85 | 2.76 | 0 | 0 | 0 |