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 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
12 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
24 tháng
(2022-10-03) |
-1.10 | -44% | 23,542,733 | -309,526 | -0.7 |
1.30
2.50
1.40
|
36 tháng
(2021-10-06) |
-1.10 | -44% | 237,447,812 | -640,128 | -1.2 |
1.30
5.10
1.40
|
60 tháng
(2019-10-17) |
-1.42 | -50.35% | 551,024,085 | -1,003,871 | -5.0 |
1.30
8.85
1.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/06/2018 |
2.62
|
95,980 | 2.70 | 2.70 | 2.52 | 10,000 | 0 | 0.0 |
27/06/2018 |
2.70
|
117,460 | 2.76 | 2.83 | 2.70 | 0 | 0 | 0 |
26/06/2018 |
2.76
|
90,960 | 2.72 | 2.80 | 2.70 | 10,000 | 0 | 0.0 |
25/06/2018 |
2.72
|
98,720 | 2.68 | 2.75 | 2.70 | 10,000 | 0 | 0.0 |
22/06/2018 |
2.68
|
56,980 | 2.70 | 2.76 | 2.63 | 0 | 0 | 0 |
21/06/2018 |
2.70
|
56,450 | 2.80 | 2.98 | 2.70 | 0 | 0 | 0 |
20/06/2018 |
2.80
|
66,960 | 2.74 | 2.86 | 2.74 | 0 | 0 | 0 |
19/06/2018 |
2.74
|
236,890 | 2.86 | 2.86 | 2.66 | 0 | 0 | 0 |
18/06/2018 |
2.86
|
114,510 | 2.92 | 2.98 | 2.82 | 0 | 0 | 0 |
15/06/2018 |
2.92
|
14,690 | 2.91 | 2.95 | 2.81 | 0 | 0 | 0 |
14/06/2018 |
2.91
|
43,080 | 2.97 | 3 | 2.86 | 0 | 0 | 0 |
13/06/2018 |
2.97
|
64,550 | 2.86 | 3 | 2.82 | 0 | 0 | 0 |
12/06/2018 |
2.86
|
342,070 | 2.99 | 2.99 | 2.80 | 0 | 0 | 0 |
11/06/2018 |
2.99
|
88,520 | 3.05 | 3.05 | 2.90 | 0 | 10,450 | -0.0 |
08/06/2018 |
3.05
|
39,100 | 2.98 | 3.05 | 2.95 | 0 | 0 | 0 |
07/06/2018 |
2.98
|
273,190 | 3.11 | 3.11 | 2.90 | 0 | 0 | 0 |
06/06/2018 |
3.11
|
154,770 | 3.04 | 3.17 | 3 | 0 | 0 | 0 |
05/06/2018 |
3.04
|
110,300 | 2.96 | 3.10 | 2.95 | 0 | 0 | 0 |
04/06/2018 |
2.96
|
110,700 | 2.95 | 3 | 2.95 | 0 | 0 | 0 |
01/06/2018 |
2.95
|
229,920 | 2.99 | 3.06 | 2.95 | 0 | 0 | 0 |
31/05/2018 |
2.99
|
708,560 | 2.80 | 2.99 | 2.81 | 0 | 0 | 0 |
30/05/2018 |
2.80
|
376,200 | 2.69 | 2.80 | 2.51 | 9,000 | 0 | 0.0 |
29/05/2018 |
2.69
|
1,021,560 | 2.89 | 2.89 | 2.69 | 10,100 | 15,000 | -0.0 |
28/05/2018 |
2.89
|
298,550 | 3.03 | 3.03 | 2.82 | 0 | 0 | 0 |
25/05/2018 |
3.03
|
164,550 | 3.21 | 3.34 | 3.03 | 3,000 | 7,000 | -0.0 |
24/05/2018 |
3.21
|
139,610 | 3.38 | 3.38 | 3.17 | 0 | 0 | 0 |
23/05/2018 |
3.38
|
210,280 | 3.30 | 3.40 | 3.28 | 0 | 11,600 | -0.0 |
22/05/2018 |
3.30
|
99,020 | 3.40 | 3.40 | 3.27 | 100 | 0 | 0.0 |
21/05/2018 |
3.40
|
101,240 | 3.44 | 3.55 | 3.40 | 0 | 0 | 0 |
18/05/2018 |
3.44
|
175,940 | 3.48 | 3.52 | 3.40 | 0 | 14,790 | -0.1 |
17/05/2018 |
3.48
|
41,110 | 3.40 | 3.52 | 3.40 | 1,000 | 4,700 | -0.0 |
16/05/2018 |
3.40
|
128,470 | 3.50 | 3.56 | 3.40 | 0 | 14,000 | -0.0 |
15/05/2018 |
3.50
|
110,170 | 3.63 | 3.69 | 3.47 | 5,000 | 8,200 | -0.0 |
14/05/2018 |
3.63
|
306,420 | 3.55 | 3.67 | 3.56 | 0 | 30,000 | -0.1 |
11/05/2018 |
3.55
|
148,240 | 3.43 | 3.60 | 3.31 | 100 | 0 | 0.0 |
10/05/2018 |
3.43
|
393,240 | 3.54 | 3.60 | 3.43 | 0 | 26,090 | -0.1 |
09/05/2018 |
3.54
|
510,370 | 3.78 | 3.79 | 3.54 | 10,000 | 20,950 | -0.0 |
08/05/2018 |
3.78
|
319,570 | 3.94 | 3.94 | 3.77 | 5,000 | 27,860 | -0.1 |
07/05/2018 |
3.94
|
66,930 | 3.70 | 3.95 | 3.83 | 0 | 0 | 0 |
04/05/2018 |
3.70
|
513,430 | 3.70 | 3.87 | 3.70 | 3,000 | 48,400 | -0.2 |
03/05/2018 |
3.70
|
392,830 | 3.91 | 3.91 | 3.64 | 0 | 15,000 | -0.1 |
02/05/2018 |
3.91
|
539,850 | 4.20 | 4.30 | 3.91 | 0 | 820 | -0.0 |
27/04/2018 |
4.20
|
251,150 | 4.19 | 4.32 | 4.15 | 0 | 0 | 0 |
26/04/2018 |
4.19
|
773,660 | 4.50 | 4.80 | 4.19 | 0 | 0 | 0 |
24/04/2018 |
4.50
|
224,790 | 4.51 | 4.64 | 4.45 | 0 | 6,000 | -0.0 |
23/04/2018 |
4.51
|
204,070 | 4.70 | 4.80 | 4.51 | 0 | 8,500 | -0.0 |
20/04/2018 |
4.70
|
155,890 | 4.53 | 4.84 | 4.70 | 0 | 15,000 | -0.1 |
19/04/2018 |
4.53
|
192,800 | 4.70 | 4.75 | 4.50 | 0 | 33,100 | -0.2 |
18/04/2018 |
4.70
|
196,780 | 4.60 | 4.73 | 4.60 | 100 | 11,000 | -0.1 |
17/04/2018 |
4.60
|
202,990 | 4.60 | 4.70 | 4.53 | 228,890 | 228,890 | 0 |
16/04/2018 |
4.60
|
105,660 | 4.40 | 4.70 | 4.40 | 0 | 1,000 | -0.0 |
13/04/2018 |
4.40
|
176,060 | 4.60 | 4.64 | 4.40 | 13,000 | 0 | 0.1 |
12/04/2018 |
4.60
|
321,850 | 4.70 | 4.80 | 4.40 | 10,000 | 0 | 0.0 |
11/04/2018 |
4.70
|
513,270 | 5 | 5 | 4.65 | 0 | 0 | 0 |
10/04/2018 |
5
|
208,190 | 5.02 | 5.10 | 4.94 | 0 | 0 | 0 |
09/04/2018 |
5.02
|
168,960 | 5 | 5.13 | 5 | 0 | 0 | 0 |
06/04/2018 |
5
|
125,160 | 4.96 | 5.09 | 4.91 | 15,000 | 0 | 0.1 |
05/04/2018 |
4.96
|
137,660 | 5.05 | 5.10 | 4.95 | 0 | 4,000 | -0.0 |
04/04/2018 |
5.05
|
101,880 | 5.05 | 5.15 | 5 | 0 | 0 | 0 |
03/04/2018 |
5.05
|
167,100 | 5.20 | 5.20 | 5.01 | 3,000 | 13,440 | -0.1 |
02/04/2018 |
5.20
|
157,100 | 5.15 | 5.28 | 5.15 | 4,000 | 0 | 0.0 |
30/03/2018 |
5.15
|
263,620 | 4.99 | 5.19 | 4.99 | 0 | 0 | 0 |
29/03/2018 |
4.99
|
243,450 | 4.92 | 5.09 | 4.99 | 0 | 0 | 0 |
28/03/2018 |
4.92
|
110,130 | 4.92 | 5.20 | 4.90 | 0 | 0 | 0 |
27/03/2018 |
4.92
|
256,260 | 5 | 5.18 | 4.92 | 0 | 4,000 | -0.0 |
26/03/2018 |
5
|
262,750 | 4.80 | 5.04 | 4.88 | 0 | 0 | 0 |
23/03/2018 |
4.80
|
271,870 | 4.95 | 4.96 | 4.65 | 0 | 0 | 0 |
22/03/2018 |
4.95
|
262,400 | 5.05 | 5.19 | 4.95 | 0 | 0 | 0 |
21/03/2018 |
5.05
|
445,600 | 4.95 | 5.19 | 4.70 | 0 | 0 | 0 |
20/03/2018 |
4.95
|
763,940 | 5.32 | 5.40 | 4.95 | 0 | 0 | 0 |
19/03/2018 |
5.32
|
66,290 | 5.72 | 5.72 | 5.32 | 0 | 30,000 | -0.2 |
16/03/2018 |
5.72
|
648,950 | 5.80 | 5.90 | 5.50 | 0 | 0 | 0 |
15/03/2018 |
5.80
|
369,090 | 5.86 | 6.10 | 5.80 | 0 | 0 | 0 |
14/03/2018 |
5.86
|
505,930 | 6.09 | 6.10 | 5.85 | 0 | 0 | 0 |
13/03/2018 |
6.09
|
1,073,620 | 5.75 | 6.15 | 5.98 | 0 | 0 | 0 |
12/03/2018 |
5.75
|
408,530 | 5.38 | 5.75 | 5.50 | 0 | 0 | 0 |
09/03/2018 |
5.38
|
616,310 | 5.18 | 5.50 | 5.18 | 0 | 15,330 | -0.1 |
08/03/2018 |
5.18
|
454,600 | 5.18 | 5.32 | 5.10 | 0 | 29,950 | -0.2 |
07/03/2018 |
5.18
|
533,310 | 4.90 | 5.24 | 4.90 | 10,000 | 10,000 | 0 |
06/03/2018 |
4.90
|
452,160 | 4.58 | 4.90 | 4.57 | 0 | 90,000 | -0.4 |
05/03/2018 |
4.58
|
539,480 | 4.54 | 4.75 | 4.49 | 11,280 | 144,340 | -0.6 |
02/03/2018 |
4.54
|
1,218,770 | 4.78 | 4.84 | 4.45 | 0 | 150,000 | -0.7 |
01/03/2018 |
4.78
|
395,000 | 5 | 5 | 4.78 | 0 | 2,380 | -0.0 |
28/02/2018 |
5
|
323,680 | 5.16 | 5.20 | 5 | 0 | 0 | 0 |
27/02/2018 |
5.16
|
153,690 | 5.17 | 5.33 | 5.16 | 0 | 0 | 0 |
26/02/2018 |
5.17
|
335,680 | 5.11 | 5.34 | 5.15 | 0 | 0 | 0 |
23/02/2018 |
5.11
|
329,320 | 5.05 | 5.39 | 5.06 | 1,000 | 1,200 | -0.0 |
22/02/2018 |
5.05
|
190,070 | 5.30 | 5.35 | 5 | 0 | 0 | 0 |
21/02/2018 |
5.30
|
216,420 | 5.36 | 5.70 | 5.30 | 50 | 33,440 | -0.2 |
13/02/2018 |
5.36
|
495,910 | 5.03 | 5.38 | 5 | 0 | 15,610 | -0.1 |
12/02/2018 |
5.03
|
420,030 | 4.71 | 5.03 | 4.70 | 0 | 66,000 | -0.3 |
09/02/2018 |
4.71
|
515,780 | 4.41 | 4.71 | 4.20 | 11,960 | 31,140 | -0.1 |
08/02/2018 |
4.41
|
805,750 | 4.72 | 4.72 | 4.41 | 0 | 165,000 | -0.7 |
07/02/2018 |
4.72
|
1,823,470 | 5 | 5.35 | 4.65 | 0 | 470,000 | -2.2 |
06/02/2018 |
5
|
110,780 | 5.37 | 5.37 | 5 | 0 | 0 | 0 |
05/02/2018 |
5.37
|
210,240 | 5.77 | 5.77 | 5.37 | 0 | 38,000 | -0.2 |
02/02/2018 |
5.77
|
502,710 | 6.20 | 6.20 | 5.77 | 0 | 95,000 | -0.5 |
01/02/2018 |
6.20
|
1,212,510 | 6.19 | 6.62 | 5.76 | 3,500 | 76,720 | -0.4 |
31/01/2018 |
6.19
|
1,016,440 | 6.65 | 6.70 | 6.19 | 0 | 208,940 | -1.3 |
30/01/2018 |
6.65
|
873,180 | 6.95 | 6.95 | 6.59 | 0 | 173,860 | -1.2 |