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 | 0% | 0 | 0 | 0 |
0.90
0.90
0.90
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.90
0.90
0.90
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.90
0.90
0.90
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.90
0.90
0.90
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.90
0.90
0.90
|
24 tháng
(2022-09-30) |
-0.90 | -50% | 697,386 | 0 | 0 |
0.90
1.80
0.90
|
36 tháng
(2021-10-05) |
-0.70 | -43.75% | 14,960,039 | 128,400 | 0.3 |
0.90
3.10
0.90
|
60 tháng
(2019-10-16) |
-0.50 | -35.71% | 23,845,599 | 2,700 | 0.3 |
0.30
3.10
0.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/04/2018 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
03/04/2018 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
02/04/2018 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
30/03/2018 |
2.80
|
227,100 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
29/03/2018 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
28/03/2018 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
27/03/2018 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
26/03/2018 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
23/03/2018 |
3.10
|
199,100 | 3 | 3.20 | 3 | 3,000 | 0 | 0.0 |
22/03/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
21/03/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
20/03/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
19/03/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
16/03/2018 |
3
|
322,200 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
15/03/2018 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
14/03/2018 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
13/03/2018 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
12/03/2018 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
09/03/2018 |
2.80
|
31,040 | 2.60 | 2.80 | 2.80 | 0 | 0 | 0 |
08/03/2018 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
07/03/2018 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
06/03/2018 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
05/03/2018 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
02/03/2018 |
2.60
|
176,371 | 2.40 | 2.60 | 2.60 | 0 | 0 | 0 |
01/03/2018 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
28/02/2018 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
27/02/2018 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
26/02/2018 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
23/02/2018 |
2.40
|
193,700 | 2.20 | 2.40 | 2 | 0 | 0 | 0 |
22/02/2018 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
21/02/2018 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
13/02/2018 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
12/02/2018 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
09/02/2018 |
2.20
|
167,400 | 2.40 | 2.40 | 2.20 | 0 | 8,000 | -0.0 |
08/02/2018 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
07/02/2018 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
06/02/2018 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
05/02/2018 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
02/02/2018 |
2.40
|
80,200 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
01/02/2018 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
31/01/2018 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
30/01/2018 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
29/01/2018 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
26/01/2018 |
2.60
|
588,780 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
25/01/2018 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
24/01/2018 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
23/01/2018 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
22/01/2018 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
19/01/2018 |
2.80
|
73,100 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
18/01/2018 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
17/01/2018 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
16/01/2018 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
15/01/2018 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
12/01/2018 |
3.10
|
53,190 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
11/01/2018 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
10/01/2018 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
09/01/2018 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
08/01/2018 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
05/01/2018 |
3.40
|
140,800 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
04/01/2018 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
03/01/2018 |
3.70
|
599,500 | 3.90 | 4.20 | 3.60 | 198,200 | 0 | 0.8 |
02/01/2018 |
3.90
|
75,800 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
29/12/2017 |
3.60
|
156,500 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
28/12/2017 |
3.90
|
158,100 | 4.10 | 4.10 | 3.70 | 100 | 0 | 0.0 |
27/12/2017 |
4.10
|
274,099 | 4.50 | 4.80 | 4.10 | 0 | 0 | 0 |
26/12/2017 |
4.50
|
1,225,800 | 4.10 | 4.50 | 3.70 | 0 | 0 | 0 |
25/12/2017 |
4.10
|
6,500 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
22/12/2017 |
4.50
|
145,100 | 5 | 5 | 4.50 | 0 | 0 | 0 |
21/12/2017 |
5
|
105,600 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
20/12/2017 |
5.50
|
615,770 | 6.10 | 6.30 | 5.50 | 100 | 0 | 0.0 |
19/12/2017 |
6.10
|
286,900 | 6.40 | 6.60 | 6.10 | 100 | 0 | 0.0 |
18/12/2017 |
6.40
|
269,000 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
15/12/2017 |
6.40
|
300,700 | 6.80 | 6.90 | 6.40 | 100 | 4,500 | -0.0 |
14/12/2017 |
6.80
|
155,900 | 6.90 | 7 | 6.60 | 0 | 0 | 0 |
13/12/2017 |
6.90
|
262,540 | 7.40 | 7.40 | 6.70 | 0 | 0 | 0 |
12/12/2017 |
7.40
|
385,280 | 7.50 | 8.10 | 6.80 | 2,000 | 0 | 0.0 |
11/12/2017 |
7.50
|
559,150 | 6.90 | 7.50 | 6.90 | 500 | 0 | 0.0 |
08/12/2017 |
6.90
|
313,000 | 6.60 | 7.10 | 6.50 | 2,000 | 100 | 0.0 |
07/12/2017 |
6.60
|
86,600 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
06/12/2017 |
6.50
|
106,910 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
05/12/2017 |
6.50
|
165,100 | 6.60 | 6.60 | 6.50 | 100 | 0 | 0.0 |
04/12/2017 |
6.60
|
73,110 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
01/12/2017 |
6.80
|
99,800 | 6.60 | 6.90 | 6.50 | 0 | 2,000 | -0.0 |
30/11/2017 |
6.60
|
131,700 | 6.70 | 7 | 6.40 | 0 | 0 | 0 |
29/11/2017 |
6.70
|
105,160 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
28/11/2017 |
6.80
|
247,200 | 7.10 | 7.70 | 6.80 | 2,000 | 0 | 0.0 |
27/11/2017 |
7.10
|
182,840 | 6.50 | 7.10 | 6.50 | 0 | 0 | 0 |
24/11/2017 |
6.50
|
956,010 | 7.20 | 7.20 | 6.50 | 0 | 1,500 | -0.0 |
23/11/2017 |
7.20
|
375,220 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
22/11/2017 |
7.90
|
592,010 | 8.70 | 8.80 | 7.90 | 0 | 0 | 0 |
21/11/2017 |
8.70
|
234,300 | 9.40 | 10.30 | 8.50 | 1,500 | 0 | 0.0 |
20/11/2017 |
9.40
|
144,100 | 9 | 9.60 | 8.20 | 0 | 0 | 0 |
17/11/2017 |
9
|
357,700 | 9.90 | 10 | 9 | 0 | 0 | 0 |
16/11/2017 |
9.90
|
573,745 | 9.30 | 10.20 | 9.50 | 0 | 0 | 0 |
15/11/2017 |
9.30
|
105,820 | 8.50 | 9.30 | 9.10 | 0 | 0 | 0 |
14/11/2017 |
8.50
|
341,300 | 7.80 | 8.50 | 8 | 0 | 0 | 0 |
13/11/2017 |
7.80
|
416,400 | 7.10 | 7.80 | 7.20 | 0 | 0 | 0 |
10/11/2017 |
7.10
|
247,960 | 6.60 | 7.20 | 6.60 | 0 | 0 | 0 |
09/11/2017 |
6.60
|
25,000 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
08/11/2017 |
6.70
|
14,400 | 6.60 | 6.70 | 6.30 | 0 | 0 | 0 |