Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
0.14 | 5.17% | 1,168,400 | 0 | 0 |
2.54
2.98
2.85
|
2 tháng
(2024-09-26) |
-0.19 | -6.25% | 2,324,200 | -4,600 | -0.0 |
2.54
3.04
2.85
|
3 tháng
(2024-08-27) |
-0.31 | -9.81% | 3,682,900 | -4,600 | -0.0 |
2.54
3.23
2.85
|
6 tháng
(2024-05-29) |
-0.94 | -24.80% | 8,675,200 | -6,100 | -0.0 |
2.54
4.08
2.85
|
12 tháng
(2023-12-01) |
-1.23 | -30.15% | 30,938,400 | -6,500 | -0.0 |
2.54
4.35
2.85
|
24 tháng
(2022-12-06) |
-1.15 | -28.75% | 129,226,700 | -32,100 | -0.8 |
2.54
6.47
2.85
|
36 tháng
(2021-12-13) |
-13.10 | -82.13% | 265,594,300 | -202,077 | -1.4 |
2.54
18.90
2.85
|
60 tháng
(2019-12-23) |
-1.85 | -39.36% | 338,963,370 | -204,667 | 0.4 |
2.54
18.90
2.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2019 |
2.74
|
6,880 | 2.57 | 2.74 | 2.56 | 0 | 0 | 0 |
22/04/2019 |
2.57
|
10,550 | 2.75 | 2.75 | 2.57 | 0 | 0 | 0 |
19/04/2019 |
2.75
|
8,040 | 2.95 | 3.14 | 2.75 | 0 | 0 | 0 |
18/04/2019 |
2.95
|
210 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
17/04/2019 |
2.95
|
320 | 2.95 | 2.95 | 2.80 | 0 | 0 | 0 |
16/04/2019 |
2.95
|
88,910 | 2.97 | 3.10 | 2.95 | 0 | 0 | 0 |
12/04/2019 |
2.97
|
3,510 | 2.97 | 2.97 | 2.90 | 0 | 0 | 0 |
11/04/2019 |
2.97
|
181,740 | 2.95 | 3 | 2.90 | 0 | 0 | 0 |
10/04/2019 |
2.95
|
2,110 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
09/04/2019 |
2.95
|
7,360 | 2.85 | 2.95 | 2.67 | 0 | 0 | 0 |
08/04/2019 |
2.85
|
650 | 2.90 | 2.90 | 2.71 | 0 | 0 | 0 |
05/04/2019 |
2.90
|
100 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
04/04/2019 |
2.90
|
110 | 2.93 | 2.93 | 2.90 | 0 | 0 | 0 |
03/04/2019 |
2.93
|
1,440 | 3 | 3 | 2.79 | 0 | 0 | 0 |
02/04/2019 |
3
|
3,730 | 2.85 | 3 | 2.84 | 0 | 0 | 0 |
01/04/2019 |
2.85
|
2,940 | 2.80 | 2.85 | 2.80 | 0 | 0 | 0 |
29/03/2019 |
2.80
|
6,330 | 2.66 | 2.80 | 2.65 | 100 | 0 | 0.0 |
28/03/2019 |
2.66
|
2,080 | 2.65 | 2.66 | 2.51 | 0 | 0 | 0 |
27/03/2019 |
2.65
|
10,410 | 2.50 | 2.65 | 2.55 | 0 | 0 | 0 |
26/03/2019 |
2.50
|
6,480 | 2.68 | 2.68 | 2.50 | 0 | 0 | 0 |
25/03/2019 |
2.68
|
260 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
22/03/2019 |
2.68
|
120 | 2.63 | 2.68 | 2.68 | 0 | 0 | 0 |
21/03/2019 |
2.63
|
2,310 | 2.67 | 2.67 | 2.49 | 0 | 0 | 0 |
20/03/2019 |
2.67
|
90 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
19/03/2019 |
2.67
|
110 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
18/03/2019 |
2.67
|
60 | 2.51 | 2.67 | 2.67 | 0 | 0 | 0 |
15/03/2019 |
2.51
|
3,580 | 2.57 | 2.57 | 2.50 | 0 | 0 | 0 |
14/03/2019 |
2.57
|
1,160 | 2.59 | 2.59 | 2.45 | 0 | 0 | 0 |
13/03/2019 |
2.59
|
20,990 | 2.51 | 2.59 | 2.50 | 0 | 0 | 0 |
12/03/2019 |
2.51
|
60 | 2.67 | 2.67 | 2.51 | 0 | 0 | 0 |
11/03/2019 |
2.67
|
30 | 2.57 | 2.67 | 2.67 | 0 | 0 | 0 |
08/03/2019 |
2.57
|
6,750 | 2.69 | 2.69 | 2.52 | 0 | 0 | 0 |
07/03/2019 |
2.69
|
20 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
06/03/2019 |
2.69
|
30 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
05/03/2019 |
2.69
|
30 | 2.62 | 2.69 | 2.69 | 0 | 0 | 0 |
04/03/2019 |
2.62
|
110 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 |
01/03/2019 |
2.62
|
340 | 2.62 | 2.62 | 2.53 | 0 | 0 | 0 |
28/02/2019 |
2.62
|
2,580 | 2.70 | 2.70 | 2.53 | 0 | 0 | 0 |
27/02/2019 |
2.70
|
810 | 2.74 | 2.74 | 2.55 | 0 | 0 | 0 |
26/02/2019 |
2.74
|
220 | 2.70 | 2.74 | 2.70 | 0 | 0 | 0 |
25/02/2019 |
2.70
|
1,010 | 2.66 | 2.70 | 2.60 | 0 | 0 | 0 |
22/02/2019 |
2.66
|
2,690 | 2.64 | 2.66 | 2.50 | 0 | 0 | 0 |
21/02/2019 |
2.64
|
960 | 2.66 | 2.66 | 2.50 | 0 | 0 | 0 |
20/02/2019 |
2.66
|
3,930 | 2.49 | 2.66 | 2.63 | 0 | 0 | 0 |
19/02/2019 |
2.49
|
2,070 | 2.67 | 2.67 | 2.49 | 0 | 0 | 0 |
18/02/2019 |
2.67
|
330 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
15/02/2019 |
2.67
|
310 | 2.52 | 2.67 | 2.67 | 0 | 0 | 0 |
14/02/2019 |
2.52
|
5,020 | 2.69 | 2.69 | 2.52 | 0 | 0 | 0 |
13/02/2019 |
2.69
|
310 | 2.68 | 2.69 | 2.69 | 0 | 0 | 0 |
12/02/2019 |
2.68
|
3,440 | 2.69 | 2.69 | 2.51 | 0 | 0 | 0 |
11/02/2019 |
2.69
|
2,010 | 2.61 | 2.69 | 2.69 | 0 | 0 | 0 |
01/02/2019 |
2.61
|
100 | 2.79 | 2.79 | 2.61 | 0 | 0 | 0 |
31/01/2019 |
2.79
|
210 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
30/01/2019 |
2.79
|
120 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
29/01/2019 |
2.79
|
250 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
28/01/2019 |
2.79
|
110 | 2.74 | 2.79 | 2.79 | 0 | 0 | 0 |
25/01/2019 |
2.74
|
760 | 2.73 | 2.74 | 2.74 | 0 | 0 | 0 |
24/01/2019 |
2.73
|
810 | 2.75 | 2.75 | 2.57 | 0 | 0 | 0 |
23/01/2019 |
2.75
|
210 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 |
22/01/2019 |
2.75
|
210 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 |
21/01/2019 |
2.75
|
1,500 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 |
18/01/2019 |
2.75
|
3,210 | 2.78 | 2.78 | 2.74 | 0 | 0 | 0 |
17/01/2019 |
2.78
|
4,370 | 2.75 | 2.78 | 2.56 | 0 | 0 | 0 |
16/01/2019 |
2.75
|
110 | 2.65 | 2.75 | 2.75 | 0 | 0 | 0 |
15/01/2019 |
2.65
|
2,230 | 2.84 | 2.84 | 2.65 | 0 | 0 | 0 |
14/01/2019 |
2.84
|
110 | 2.80 | 2.84 | 2.84 | 0 | 0 | 0 |
11/01/2019 |
2.80
|
1,610 | 2.79 | 2.80 | 2.61 | 0 | 0 | 0 |
10/01/2019 |
2.79
|
4,760 | 2.80 | 2.80 | 2.61 | 0 | 0 | 0 |
09/01/2019 |
2.80
|
280 | 2.80 | 2.80 | 2.61 | 0 | 0 | 0 |
08/01/2019 |
2.80
|
110 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
07/01/2019 |
2.80
|
80,300 | 2.94 | 2.94 | 2.74 | 0 | 0 | 0 |
04/01/2019 |
2.94
|
110 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
03/01/2019 |
2.94
|
110 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
02/01/2019 |
2.94
|
9,940 | 2.94 | 2.94 | 2.74 | 0 | 0 | 0 |
28/12/2018 |
2.94
|
550 | 2.94 | 2.94 | 2.75 | 0 | 0 | 0 |
27/12/2018 |
2.94
|
140 | 2.95 | 2.95 | 2.75 | 0 | 0 | 0 |
26/12/2018 |
2.95
|
110 | 2.90 | 2.95 | 2.95 | 0 | 0 | 0 |
25/12/2018 |
2.90
|
13,270 | 3 | 3.06 | 2.79 | 0 | 0 | 0 |
24/12/2018 |
3
|
110 | 3 | 3 | 3 | 0 | 0 | 0 |
21/12/2018 |
3
|
110 | 2.87 | 3 | 3 | 0 | 0 | 0 |
20/12/2018 |
2.87
|
110 | 2.70 | 2.87 | 2.55 | 0 | 0 | 0 |
19/12/2018 |
2.70
|
10 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
18/12/2018 |
2.90
|
510 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
17/12/2018 |
2.90
|
20 | 2.85 | 2.90 | 2.90 | 0 | 0 | 0 |
14/12/2018 |
2.85
|
20 | 2.84 | 2.85 | 2.85 | 0 | 0 | 0 |
13/12/2018 |
2.84
|
710 | 2.80 | 2.84 | 2.80 | 0 | 0 | 0 |
12/12/2018 |
2.80
|
20 | 2.67 | 2.80 | 2.80 | 0 | 0 | 0 |
11/12/2018 |
2.67
|
800 | 2.85 | 2.85 | 2.67 | 0 | 0 | 0 |
10/12/2018 |
2.85
|
12,820 | 2.70 | 2.85 | 2.70 | 0 | 5,200 | -0.0 |
07/12/2018 |
2.70
|
170 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
06/12/2018 |
2.90
|
2,540 | 2.84 | 2.90 | 2.90 | 0 | 0 | 0 |
05/12/2018 |
2.84
|
8,570 | 2.72 | 2.85 | 2.71 | 0 | 0 | 0 |
04/12/2018 |
2.72
|
1,310 | 2.92 | 2.92 | 2.72 | 0 | 0 | 0 |
03/12/2018 |
2.92
|
28,240 | 2.82 | 2.92 | 2.70 | 3,000 | 0 | 0.0 |
30/11/2018 |
2.82
|
9,990 | 2.78 | 2.82 | 2.60 | 0 | 0 | 0 |
29/11/2018 |
2.78
|
6,780 | 2.70 | 2.78 | 2.69 | 2,000 | 0 | 0.0 |
28/11/2018 |
2.70
|
12,810 | 2.69 | 2.70 | 2.55 | 2,200 | 0 | 0.0 |
27/11/2018 |
2.69
|
23,160 | 2.64 | 2.70 | 2.55 | 0 | 0 | 0 |
26/11/2018 |
2.64
|
25,810 | 2.55 | 2.64 | 2.38 | 0 | 0 | 0 |
23/11/2018 |
2.55
|
10,210 | 2.69 | 2.69 | 2.51 | 0 | 0 | 0 |