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) |
0.40 | 8% | 2,109,900 | 25,600 | 0.1 |
4.90
5.60
5.40
|
2 tháng
(2024-07-22) |
0.40 | 8% | 2,652,200 | 38,800 | 0.2 |
4.70
5.60
5.40
|
3 tháng
(2024-06-21) |
-0.30 | -5.26% | 3,996,700 | 82,300 | 0.4 |
4.70
5.70
5.40
|
6 tháng
(2024-03-25) |
0.50 | 10.20% | 14,457,400 | 158,000 | 0.8 |
4.70
6.80
5.40
|
12 tháng
(2023-09-25) |
0.20 | 3.85% | 17,989,600 | 164,200 | 0.8 |
4.40
6.80
5.40
|
24 tháng
(2022-09-30) |
-1 | -15.63% | 38,179,388 | 168,000 | 0.8 |
3
6.80
5.40
|
36 tháng
(2021-10-05) |
-11.50 | -68.05% | 93,261,740 | -58,300 | -2.8 |
3
18.90
5.40
|
60 tháng
(2019-10-16) |
3.20 | 145.45% | 160,198,988 | 190,400 | 0.3 |
1.10
20.90
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2019 |
2.60
|
8,500 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
09/07/2019 |
2.70
|
8,500 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
08/07/2019 |
2.60
|
4,200 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
05/07/2019 |
2.60
|
22,700 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
04/07/2019 |
2.70
|
29,600 | 2.60 | 2.70 | 2.40 | 0 | 0 | 0 |
03/07/2019 |
2.60
|
23,300 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
02/07/2019 |
2.60
|
10,900 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
01/07/2019 |
2.80
|
8,600 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
28/06/2019 |
2.70
|
69,600 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
27/06/2019 |
2.80
|
2,500 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
26/06/2019 |
2.70
|
25,900 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
25/06/2019 |
2.80
|
20,600 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
24/06/2019 |
2.60
|
1,400 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
21/06/2019 |
2.70
|
11,800 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
20/06/2019 |
2.70
|
35,000 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
19/06/2019 |
2.70
|
41,100 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
18/06/2019 |
2.70
|
45,500 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
17/06/2019 |
2.80
|
10,600 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
14/06/2019 |
2.70
|
18,500 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
13/06/2019 |
2.70
|
4,010 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
12/06/2019 |
2.70
|
44,200 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
11/06/2019 |
2.90
|
20,900 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
10/06/2019 |
2.80
|
110,070 | 3 | 3 | 2.80 | 0 | 0 | 0 |
07/06/2019 |
3
|
7,700 | 2.80 | 3 | 2.90 | 0 | 0 | 0 |
06/06/2019 |
2.80
|
12,300 | 3 | 3 | 2.80 | 0 | 0 | 0 |
05/06/2019 |
3
|
147,900 | 2.90 | 3 | 2.80 | 600 | 0 | 0.0 |
04/06/2019 |
2.90
|
53,900 | 3 | 3 | 2.80 | 0 | 0 | 0 |
03/06/2019 |
3
|
25,850 | 3 | 3.10 | 3 | 0 | 0 | 0 |
31/05/2019 |
3
|
249,800 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
30/05/2019 |
2.80
|
102,400 | 2.70 | 2.90 | 2.60 | 0 | 0 | 0 |
29/05/2019 |
2.70
|
37,200 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
28/05/2019 |
2.60
|
64,600 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
27/05/2019 |
2.70
|
102,600 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
24/05/2019 |
2.80
|
194,600 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
23/05/2019 |
2.80
|
10,500 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
22/05/2019 |
2.90
|
10,600 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
21/05/2019 |
2.80
|
14,000 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
20/05/2019 |
2.80
|
8,300 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
17/05/2019 |
2.70
|
38,410 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
16/05/2019 |
2.80
|
8,000 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
15/05/2019 |
2.90
|
20,190 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
14/05/2019 |
2.90
|
8,200 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
13/05/2019 |
2.90
|
2,300 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
10/05/2019 |
2.90
|
5,900 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
09/05/2019 |
2.90
|
49,921 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
08/05/2019 |
2.80
|
6,000 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
07/05/2019 |
2.80
|
8,100 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
06/05/2019 |
2.90
|
22,146 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
03/05/2019 |
2.90
|
18,600 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
02/05/2019 |
2.90
|
20,600 | 3 | 3 | 2.90 | 0 | 0 | 0 |
26/04/2019 |
3
|
3,200 | 3 | 3 | 2.90 | 0 | 0 | 0 |
25/04/2019 |
3
|
100 | 3 | 3 | 3 | 0 | 0 | 0 |
24/04/2019 |
3
|
14,300 | 2.80 | 3 | 2.90 | 0 | 0 | 0 |
23/04/2019 |
2.80
|
12,400 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
22/04/2019 |
2.90
|
2,100 | 2.80 | 2.90 | 2.90 | 100 | 0 | 0.0 |
19/04/2019 |
2.80
|
15,100 | 3 | 3 | 2.80 | 0 | 0 | 0 |
18/04/2019 |
3
|
13,123 | 3 | 3 | 2.80 | 0 | 0 | 0 |
17/04/2019 |
3
|
12,100 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
16/04/2019 |
2.80
|
12,200 | 3 | 3 | 2.80 | 0 | 0 | 0 |
12/04/2019 |
3
|
3,000 | 3 | 3 | 2.90 | 0 | 0 | 0 |
11/04/2019 |
3
|
7,500 | 3 | 3 | 2.90 | 0 | 0 | 0 |
10/04/2019 |
3
|
5,900 | 3 | 3 | 3 | 0 | 0 | 0 |
09/04/2019 |
3
|
6,400 | 3 | 3 | 2.90 | 0 | 0 | 0 |
08/04/2019 |
3
|
4,400 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
05/04/2019 |
2.90
|
3,400 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
04/04/2019 |
2.90
|
34,900 | 3 | 3 | 2.90 | 0 | 0 | 0 |
03/04/2019 |
3
|
80,610 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
02/04/2019 |
3.10
|
5,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
01/04/2019 |
3.10
|
52,500 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
29/03/2019 |
2.90
|
73,700 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
28/03/2019 |
3.10
|
40,400 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
27/03/2019 |
3.10
|
18,200 | 3 | 3.10 | 3 | 0 | 0 | 0 |
26/03/2019 |
3
|
57,300 | 3 | 3.20 | 3 | 0 | 0 | 0 |
25/03/2019 |
3
|
183,417 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
22/03/2019 |
2.80
|
5,100 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
21/03/2019 |
2.70
|
11,700 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
20/03/2019 |
2.80
|
53,600 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
19/03/2019 |
2.90
|
23,113 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
18/03/2019 |
2.80
|
57,637 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
15/03/2019 |
2.90
|
700 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
14/03/2019 |
2.80
|
20,900 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
13/03/2019 |
2.90
|
35,100 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
12/03/2019 |
2.80
|
71,587 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
11/03/2019 |
2.80
|
40,000 | 3 | 3 | 2.80 | 0 | 0 | 0 |
08/03/2019 |
3
|
11,100 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
07/03/2019 |
2.90
|
25,400 | 3 | 3 | 2.80 | 0 | 0 | 0 |
06/03/2019 |
3
|
3,000 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
05/03/2019 |
2.90
|
14,200 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
04/03/2019 |
2.90
|
11,600 | 3 | 3 | 2.90 | 0 | 0 | 0 |
01/03/2019 |
3
|
59,200 | 3 | 3 | 2.80 | 0 | 0 | 0 |
28/02/2019 |
3
|
9,700 | 3 | 3 | 2.90 | 0 | 0 | 0 |
27/02/2019 |
3
|
54,500 | 2.90 | 3 | 2.80 | 2,000 | 0 | 0.0 |
26/02/2019 |
2.90
|
41,200 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
25/02/2019 |
3.10
|
15,200 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
22/02/2019 |
3
|
25,400 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
21/02/2019 |
3.10
|
36,200 | 3 | 3.10 | 3 | 0 | 0 | 0 |
20/02/2019 |
3
|
17,100 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
19/02/2019 |
3.20
|
14,300 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
18/02/2019 |
3.20
|
40,800 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
15/02/2019 |
3.20
|
16,912 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |