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 | 0% | 0 | 0 | 0 |
1.90
1.90
1.90
|
2 tháng
(2024-09-26) |
0 | 0% | 0 | 0 | 0 |
1.90
1.90
1.90
|
3 tháng
(2024-08-27) |
0 | 0% | 358,117 | 0 | 0 |
1.90
2
1.90
|
6 tháng
(2024-05-29) |
-0.70 | -26.92% | 6,496,801 | -100 | -0.0 |
1.90
2.60
1.90
|
12 tháng
(2023-12-01) |
-1.50 | -44.12% | 41,083,235 | -2,500 | -0.0 |
1.90
3.70
1.90
|
24 tháng
(2022-12-06) |
-1.40 | -42.42% | 117,164,543 | -2,500 | -0.0 |
1.90
4.50
1.90
|
36 tháng
(2021-12-13) |
-9.90 | -83.90% | 173,608,193 | -45,620 | -0.5 |
1.90
13.20
1.90
|
60 tháng
(2019-12-23) |
-5.63 | -74.76% | 248,939,460 | -11,280 | 0.1 |
1.90
14.60
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2018 |
8.42
|
14,100 | 8.48 | 8.68 | 8.23 | 0 | 0 | 0 |
21/11/2018 |
8.48
|
11,700 | 8.48 | 8.55 | 8.29 | 0 | 0 | 0 |
20/11/2018 |
8.48
|
12,400 | 8.68 | 8.80 | 8.29 | 0 | 0 | 0 |
19/11/2018 |
8.68
|
25,900 | 8.68 | 8.99 | 8.36 | 0 | 0 | 0 |
16/11/2018 |
8.68
|
25,800 | 8.48 | 8.93 | 8.17 | 0 | 0 | 0 |
15/11/2018 |
8.48
|
40,100 | 8.87 | 8.87 | 8.04 | 0 | 0 | 0 |
14/11/2018 |
8.87
|
37,900 | 8.74 | 9.25 | 8.74 | 0 | 0 | 0 |
13/11/2018 |
8.74
|
44,800 | 8.17 | 8.80 | 8.48 | 0 | 0 | 0 |
12/11/2018 |
8.17
|
105,000 | 7.46 | 8.17 | 7.85 | 0 | 0 | 0 |
09/11/2018 |
7.46
|
38,100 | 6.83 | 7.46 | 6.83 | 0 | 0 | 0 |
08/11/2018 |
6.83
|
19,300 | 6.51 | 6.83 | 6.25 | 0 | 0 | 0 |
07/11/2018 |
6.51
|
38,300 | 6.51 | 6.51 | 6.25 | 0 | 0 | 0 |
06/11/2018 |
6.51
|
44,600 | 6.44 | 6.57 | 6.06 | 0 | 0 | 0 |
05/11/2018 |
6.44
|
192,700 | 6.44 | 7.08 | 6.32 | 0 | 0 | 0 |
02/11/2018 |
6.44
|
79,100 | 5.87 | 6.44 | 6.44 | 0 | 0 | 0 |
01/11/2018 |
5.87
|
35,000 | 5.36 | 5.87 | 5.87 | 0 | 0 | 0 |
31/10/2018 |
5.36
|
17,800 | 4.91 | 5.36 | 5.36 | 0 | 0 | 0 |
30/10/2018 |
4.91
|
34,500 | 4.47 | 4.91 | 4.91 | 0 | 0 | 0 |
29/10/2018 |
4.47
|
17,200 | 4.08 | 4.47 | 4.40 | 0 | 0 | 0 |
26/10/2018 |
4.08
|
32,900 | 3.76 | 4.08 | 3.95 | 0 | 0 | 0 |
25/10/2018 |
3.76
|
27,600 | 3.51 | 3.76 | 3.51 | 0 | 0 | 0 |
24/10/2018 |
3.51
|
38,600 | 3.44 | 3.57 | 3.44 | 0 | 0 | 0 |
23/10/2018 |
3.44
|
22,400 | 3.51 | 3.51 | 3.38 | 0 | 0 | 0 |
22/10/2018 |
3.51
|
10,900 | 3.44 | 3.51 | 3.38 | 0 | 0 | 0 |
19/10/2018 |
3.44
|
8,400 | 3.51 | 3.51 | 3.44 | 0 | 0 | 0 |
18/10/2018 |
3.51
|
11,600 | 3.51 | 3.51 | 3.44 | 0 | 0 | 0 |
17/10/2018 |
3.51
|
59,000 | 3.25 | 3.51 | 3.25 | 0 | 0 | 0 |
16/10/2018 |
3.25
|
11,600 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
15/10/2018 |
3.25
|
28,300 | 3.13 | 3.25 | 3.13 | 0 | 0 | 0 |
12/10/2018 |
3.13
|
40,000 | 3.19 | 3.19 | 3.06 | 0 | 0 | 0 |
11/10/2018 |
3.19
|
56,300 | 3.38 | 3.38 | 3.19 | 0 | 200 | -0.0 |
10/10/2018 |
3.38
|
141,800 | 3.13 | 3.38 | 3.13 | 0 | 0 | 0 |
09/10/2018 |
3.13
|
29,300 | 2.93 | 3.13 | 2.93 | 0 | 0 | 0 |
08/10/2018 |
2.93
|
4,400 | 2.81 | 2.93 | 2.87 | 0 | 0 | 0 |
05/10/2018 |
2.81
|
21,800 | 2.93 | 2.93 | 2.81 | 0 | 0 | 0 |
04/10/2018 |
2.93
|
11,200 | 2.87 | 2.93 | 2.87 | 0 | 0 | 0 |
03/10/2018 |
2.87
|
33,100 | 2.87 | 2.93 | 2.87 | 0 | 0 | 0 |
02/10/2018 |
2.87
|
54,700 | 2.81 | 2.93 | 2.74 | 0 | 0 | 0 |
01/10/2018 |
2.81
|
67,800 | 2.74 | 2.81 | 2.68 | 0 | 0 | 0 |
28/09/2018 |
2.74
|
47,500 | 2.68 | 2.74 | 2.62 | 0 | 0 | 0 |
27/09/2018 |
2.68
|
104,900 | 2.87 | 2.93 | 2.68 | 0 | 0 | 0 |
26/09/2018 |
2.87
|
89,200 | 2.93 | 2.93 | 2.81 | 0 | 0 | 0 |
25/09/2018 |
2.93
|
33,300 | 3.00 | 3.00 | 2.87 | 0 | 0 | 0 |
24/09/2018 |
3.00
|
48,200 | 3.00 | 3.00 | 2.87 | 0 | 0 | 0 |
21/09/2018 |
3.00
|
50,700 | 3.00 | 3.00 | 2.87 | 0 | 0 | 0 |
20/09/2018 |
3.00
|
71,500 | 2.74 | 3.00 | 2.68 | 0 | 0 | 0 |
19/09/2018 |
2.74
|
33,300 | 2.74 | 2.93 | 2.74 | 0 | 0 | 0 |
18/09/2018 |
2.74
|
39,000 | 2.81 | 2.81 | 2.68 | 0 | 0 | 0 |
17/09/2018 |
2.81
|
28,400 | 2.87 | 2.93 | 2.62 | 0 | 0 | 0 |
14/09/2018 |
2.87
|
74,500 | 3.06 | 3.06 | 2.81 | 0 | 0 | 0 |
13/09/2018 |
3.06
|
23,300 | 3.32 | 3.32 | 3.00 | 0 | 0 | 0 |
12/09/2018 |
3.32
|
57,900 | 3.06 | 3.32 | 3.13 | 0 | 0 | 0 |
11/09/2018 |
3.06
|
47,731 | 2.81 | 3.06 | 2.81 | 0 | 0 | 0 |
10/09/2018 |
2.81
|
42,100 | 2.68 | 2.93 | 2.68 | 0 | 0 | 0 |
07/09/2018 |
2.68
|
38,600 | 2.55 | 2.74 | 2.42 | 0 | 0 | 0 |
06/09/2018 |
2.55
|
25,000 | 2.74 | 2.74 | 2.55 | 0 | 0 | 0 |
05/09/2018 |
2.74
|
18,900 | 2.81 | 2.87 | 2.74 | 0 | 0 | 0 |
04/09/2018 |
2.81
|
22,900 | 2.68 | 2.81 | 2.62 | 0 | 0 | 0 |
31/08/2018 |
2.68
|
17,000 | 2.74 | 2.81 | 2.68 | 0 | 0 | 0 |
30/08/2018 |
2.74
|
32,400 | 2.87 | 2.93 | 2.68 | 0 | 0 | 0 |
29/08/2018 |
2.87
|
66,800 | 2.68 | 2.93 | 2.68 | 0 | 0 | 0 |
28/08/2018 |
2.68
|
47,600 | 2.49 | 2.68 | 2.49 | 0 | 0 | 0 |
27/08/2018 |
2.49
|
10,600 | 2.42 | 2.55 | 2.42 | 0 | 0 | 0 |
24/08/2018 |
2.42
|
24,800 | 2.49 | 2.62 | 2.42 | 0 | 0 | 0 |
23/08/2018 |
2.49
|
19,300 | 2.49 | 2.55 | 2.49 | 0 | 0 | 0 |
22/08/2018 |
2.49
|
35,900 | 2.62 | 2.74 | 2.49 | 0 | 0 | 0 |
21/08/2018 |
2.62
|
19,400 | 2.49 | 2.62 | 2.42 | 0 | 0 | 0 |
20/08/2018 |
2.49
|
17,600 | 2.36 | 2.55 | 2.36 | 0 | 0 | 0 |
17/08/2018 |
2.36
|
31,500 | 2.55 | 2.62 | 2.36 | 0 | 0 | 0 |
16/08/2018 |
2.55
|
16,800 | 2.55 | 2.62 | 2.49 | 0 | 0 | 0 |
15/08/2018 |
2.55
|
11,300 | 2.62 | 2.62 | 2.55 | 0 | 0 | 0 |
14/08/2018 |
2.62
|
29,200 | 2.62 | 2.74 | 2.55 | 0 | 0 | 0 |
13/08/2018 |
2.62
|
36,200 | 2.49 | 2.68 | 2.42 | 0 | 0 | 0 |
10/08/2018 |
2.49
|
22,800 | 2.55 | 2.62 | 2.42 | 0 | 0 | 0 |
09/08/2018 |
2.55
|
26,200 | 2.62 | 2.68 | 2.49 | 0 | 0 | 0 |
08/08/2018 |
2.62
|
31,009 | 2.55 | 2.62 | 2.42 | 0 | 0 | 0 |
07/08/2018 |
2.55
|
32,800 | 2.81 | 2.87 | 2.55 | 0 | 0 | 0 |
06/08/2018 |
2.81
|
46,322 | 2.81 | 3.06 | 2.74 | 0 | 0 | 0 |
03/08/2018 |
2.81
|
37,709 | 2.68 | 2.87 | 2.68 | 0 | 0 | 0 |
02/08/2018 |
2.68
|
64,900 | 2.49 | 2.68 | 2.55 | 0 | 0 | 0 |
01/08/2018 |
2.49
|
36,100 | 2.30 | 2.49 | 2.30 | 0 | 0 | 0 |
31/07/2018 |
2.30
|
37,531 | 2.11 | 2.30 | 2.11 | 0 | 0 | 0 |
30/07/2018 |
2.11
|
34,400 | 2.04 | 2.23 | 2.04 | 0 | 10,000 | -0.0 |
27/07/2018 |
2.04
|
35,600 | 2.23 | 2.23 | 2.04 | 0 | 0 | 0 |
26/07/2018 |
2.23
|
60,300 | 2.42 | 2.42 | 2.23 | 0 | 0 | 0 |
25/07/2018 |
2.42
|
36,200 | 2.55 | 2.68 | 2.42 | 0 | 0 | 0 |
24/07/2018 |
2.55
|
23,700 | 2.74 | 2.74 | 2.55 | 0 | 0 | 0 |
23/07/2018 |
2.74
|
23,700 | 2.68 | 2.81 | 2.62 | 0 | 0 | 0 |
20/07/2018 |
2.68
|
20,400 | 2.74 | 2.74 | 2.62 | 0 | 0 | 0 |
19/07/2018 |
2.74
|
27,000 | 2.74 | 2.74 | 2.55 | 0 | 0 | 0 |
18/07/2018 |
2.74
|
42,700 | 2.87 | 3.06 | 2.62 | 0 | 0 | 0 |
17/07/2018 |
2.87
|
55,200 | 3.06 | 3.06 | 2.81 | 0 | 0 | 0 |
16/07/2018 |
3.06
|
37,000 | 3.19 | 3.25 | 3.00 | 0 | 0 | 0 |
13/07/2018 |
3.19
|
95,800 | 3.00 | 3.25 | 2.93 | 0 | 0 | 0 |
12/07/2018 |
3.00
|
74,600 | 2.74 | 3.00 | 2.74 | 0 | 0 | 0 |
11/07/2018 |
2.74
|
37,731 | 2.81 | 2.81 | 2.62 | 0 | 0 | 0 |
10/07/2018 |
2.81
|
31,900 | 2.81 | 3.00 | 2.74 | 0 | 0 | 0 |
09/07/2018 |
2.81
|
67,800 | 3.06 | 3.06 | 2.81 | 0 | 0 | 0 |
06/07/2018 |
3.06
|
102,600 | 3.32 | 3.32 | 3.00 | 0 | 0 | 0 |
05/07/2018 |
3.32
|
82,331 | 3.64 | 3.64 | 3.32 | 0 | 0 | 0 |