Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
0 | 0% | 0 | 0 | 0 |
1.90
1.90
1.90
|
2 tháng
(2024-09-09) |
0 | 0% | 75,000 | 0 | 0 |
1.90
1.90
1.90
|
3 tháng
(2024-08-12) |
-0.10 | -5% | 825,300 | 0 | 0 |
1.90
2
1.90
|
6 tháng
(2024-05-13) |
-1.20 | -38.71% | 14,088,700 | -100 | -0.0 |
1.90
3.10
1.90
|
12 tháng
(2023-11-14) |
-1.60 | -45.71% | 42,512,656 | -2,500 | -0.0 |
1.90
3.70
1.90
|
24 tháng
(2022-11-21) |
-1.20 | -38.71% | 118,804,293 | -2,500 | -0.0 |
1.90
4.50
1.90
|
36 tháng
(2021-11-24) |
-12 | -86.33% | 178,789,386 | -47,620 | -0.5 |
1.90
13.90
1.90
|
60 tháng
(2019-12-05) |
-5.75 | -75.18% | 248,966,020 | -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) |
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 |
04/07/2018 |
3.64
|
41,900 | 4.02 | 4.02 | 3.64 | 0 | 0 | 0 |
03/07/2018 |
4.02
|
63,700 | 4.40 | 4.40 | 4.02 | 0 | 0 | 0 |
02/07/2018 |
4.40
|
160,700 | 4.85 | 4.91 | 4.40 | 0 | 0 | 0 |
29/06/2018 |
4.85
|
88,100 | 4.72 | 4.85 | 4.66 | 0 | 0 | 0 |
28/06/2018 |
4.72
|
53,500 | 4.78 | 4.85 | 4.66 | 0 | 0 | 0 |
27/06/2018 |
4.78
|
45,500 | 4.85 | 4.91 | 4.78 | 0 | 0 | 0 |
26/06/2018 |
4.85
|
40,700 | 4.85 | 4.91 | 4.78 | 0 | 0 | 0 |
25/06/2018 |
4.85
|
59,400 | 4.85 | 5.04 | 4.78 | 0 | 0 | 0 |
22/06/2018 |
4.85
|
49,700 | 4.85 | 4.91 | 4.78 | 0 | 0 | 0 |
21/06/2018 |
4.85
|
57,800 | 4.78 | 4.98 | 4.72 | 0 | 0 | 0 |
20/06/2018 |
4.78
|
157,620 | 5.04 | 5.04 | 4.72 | 0 | 0 | 0 |