Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-11) |
0.20 | 4.44% | 555,400 | 0 | 0 |
4.10
4.90
4.90
|
2 tháng
(2025-05-12) |
-0.10 | -2.08% | 1,399,700 | 0 | 0 |
4.10
4.90
4.90
|
3 tháng
(2025-04-14) |
0.70 | 17.50% | 2,274,100 | 0 | 0 |
3.80
4.90
4.90
|
6 tháng
(2025-01-13) |
0.40 | 9.30% | 4,563,833 | 0 | 0 |
3.60
4.90
4.90
|
12 tháng
(2024-07-16) |
0.17 | 3.79% | 8,881,190 | 0 | 0 |
3.60
5.10
4.90
|
24 tháng
(2023-07-24) |
0.83 | 21.51% | 32,916,247 | -4,700 | -0.0 |
2.83
6.13
4.90
|
36 tháng
(2022-07-27) |
-0.21 | -4.19% | 52,063,653 | -4,700 | -0.0 |
2.17
6.32
4.90
|
60 tháng
(2020-08-06) |
2.71 | 136.10% | 114,399,373 | 400 | -0.1 |
1.90
13.87
4.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2019 |
1.64
|
59,300 | 1.47 | 1.64 | 1.47 | 0 | 0 | 0 |
09/07/2019 |
1.47
|
12,410 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 |
08/07/2019 |
1.47
|
18,100 | 1.56 | 1.56 | 1.38 | 0 | 0 | 0 |
05/07/2019 |
1.56
|
39,100 | 1.38 | 1.56 | 1.38 | 0 | 0 | 0 |
04/07/2019 |
1.38
|
10,800 | 1.38 | 1.47 | 1.38 | 0 | 0 | 0 |
03/07/2019 |
1.38
|
23,000 | 1.38 | 1.47 | 1.38 | 0 | 0 | 0 |
02/07/2019 |
1.38
|
10,900 | 1.30 | 1.38 | 1.38 | 0 | 0 | 0 |
01/07/2019 |
1.30
|
20,300 | 1.38 | 1.47 | 1.30 | 0 | 0 | 0 |
28/06/2019 |
1.38
|
18,920 | 1.47 | 1.47 | 1.38 | 0 | 0 | 0 |
27/06/2019 |
1.47
|
24,900 | 1.47 | 1.47 | 1.38 | 0 | 0 | 0 |
26/06/2019 |
1.47
|
18,500 | 1.56 | 1.56 | 1.38 | 0 | 0 | 0 |
25/06/2019 |
1.56
|
56,240 | 1.47 | 1.56 | 1.38 | 0 | 0 | 0 |
24/06/2019 |
1.47
|
15,600 | 1.56 | 1.56 | 1.47 | 0 | 0 | 0 |
21/06/2019 |
1.56
|
43,252 | 1.56 | 1.56 | 1.47 | 0 | 0 | 0 |
20/06/2019 |
1.56
|
135,300 | 1.64 | 1.64 | 1.47 | 0 | 0 | 0 |
19/06/2019 |
1.64
|
15,210 | 1.64 | 1.73 | 1.56 | 0 | 0 | 0 |
18/06/2019 |
1.64
|
29,440 | 1.64 | 1.64 | 1.56 | 0 | 0 | 0 |
17/06/2019 |
1.64
|
162,200 | 1.73 | 1.73 | 1.64 | 0 | 0 | 0 |
14/06/2019 |
1.73
|
80,100 | 1.73 | 1.82 | 1.64 | 0 | 0 | 0 |
13/06/2019 |
1.73
|
1,100 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 |
12/06/2019 |
1.73
|
79,400 | 1.64 | 1.73 | 1.64 | 100 | 0 | 0.0 |
11/06/2019 |
1.64
|
197,810 | 1.73 | 1.73 | 1.64 | 0 | 0 | 0 |
10/06/2019 |
1.73
|
10,800 | 1.82 | 1.82 | 1.64 | 0 | 0 | 0 |
07/06/2019 |
1.82
|
5,300 | 1.73 | 1.82 | 1.73 | 0 | 0 | 0 |
06/06/2019 |
1.73
|
5,900 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 |
05/06/2019 |
1.73
|
41,800 | 1.73 | 1.73 | 1.64 | 0 | 0 | 0 |
04/06/2019 |
1.73
|
24,600 | 1.82 | 1.82 | 1.64 | 0 | 0 | 0 |
03/06/2019 |
1.82
|
27,370 | 1.90 | 1.90 | 1.73 | 0 | 0 | 0 |
31/05/2019 |
1.90
|
24,000 | 1.82 | 1.99 | 1.90 | 0 | 0 | 0 |
30/05/2019 |
1.82
|
82,780 | 1.99 | 1.99 | 1.82 | 0 | 0 | 0 |
29/05/2019 |
1.99
|
127,970 | 2.34 | 2.51 | 1.99 | 0 | 0 | 0 |
28/05/2019 |
2.34
|
155,100 | 2.08 | 2.34 | 2.25 | 0 | 0 | 0 |
27/05/2019 |
2.08
|
38,214 | 1.82 | 2.08 | 2.08 | 0 | 0 | 0 |
24/05/2019 |
1.82
|
126,870 | 1.73 | 1.82 | 1.73 | 0 | 0 | 0 |
23/05/2019 |
1.73
|
107,700 | 1.73 | 1.73 | 1.47 | 0 | 0 | 0 |
22/05/2019 |
1.73
|
102,230 | 1.82 | 1.82 | 1.47 | 0 | 0 | 0 |
21/05/2019 |
1.82
|
109,460 | 1.99 | 1.99 | 1.73 | 0 | 0 | 0 |
20/05/2019 |
1.99
|
4,770 | 1.90 | 2.08 | 1.99 | 100 | 0 | 0.0 |
17/05/2019 |
1.90
|
10,010 | 2.08 | 2.08 | 1.90 | 0 | 0 | 0 |
16/05/2019 |
2.08
|
2,470 | 2.08 | 2.16 | 1.99 | 0 | 0 | 0 |
15/05/2019 |
2.08
|
1,460 | 2.16 | 2.16 | 2.08 | 0 | 0 | 0 |
14/05/2019 |
2.16
|
200 | 2.08 | 2.16 | 2.16 | 0 | 0 | 0 |
13/05/2019 |
2.08
|
2,610 | 1.99 | 2.16 | 2.08 | 0 | 0 | 0 |
10/05/2019 |
1.99
|
42,400 | 2.25 | 2.25 | 1.99 | 0 | 0 | 0 |
09/05/2019 |
2.25
|
9,110 | 2.34 | 2.42 | 2.25 | 0 | 0 | 0 |
08/05/2019 |
2.34
|
5,002 | 2.42 | 2.42 | 2.34 | 0 | 0 | 0 |
07/05/2019 |
2.42
|
50 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 |
06/05/2019 |
2.42
|
5,310 | 2.34 | 2.42 | 2.42 | 0 | 0 | 0 |
03/05/2019 |
2.34
|
9,700 | 2.42 | 2.42 | 2.34 | 0 | 0 | 0 |
02/05/2019 |
2.42
|
11,056 | 2.51 | 2.51 | 2.42 | 0 | 0 | 0 |
26/04/2019 |
2.51
|
2,620 | 2.60 | 2.60 | 2.51 | 0 | 0 | 0 |
25/04/2019 |
2.60
|
3,500 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
24/04/2019 |
2.60
|
23,100 | 2.51 | 2.60 | 2.42 | 0 | 0 | 0 |
23/04/2019 |
2.51
|
9,200 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 |
22/04/2019 |
2.51
|
1,100 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 |
19/04/2019 |
2.51
|
30,600 | 2.51 | 2.60 | 2.51 | 0 | 0 | 0 |
18/04/2019 |
2.51
|
600 | 2.60 | 2.60 | 2.51 | 0 | 0 | 0 |
17/04/2019 |
2.60
|
10 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
16/04/2019 |
2.60
|
17,400 | 2.68 | 2.68 | 2.60 | 0 | 0 | 0 |
12/04/2019 |
2.68
|
3,500 | 2.60 | 2.68 | 2.68 | 0 | 0 | 0 |
11/04/2019 |
2.60
|
4,466 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
10/04/2019 |
2.60
|
27,534 | 2.60 | 2.60 | 2.51 | 0 | 0 | 0 |
09/04/2019 |
2.60
|
17,200 | 2.60 | 2.68 | 2.42 | 0 | 0 | 0 |
08/04/2019 |
2.60
|
14,600 | 2.68 | 2.68 | 2.51 | 0 | 0 | 0 |
05/04/2019 |
2.68
|
13,700 | 2.68 | 2.68 | 2.51 | 0 | 0 | 0 |
04/04/2019 |
2.68
|
4,900 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
03/04/2019 |
2.68
|
28,200 | 2.68 | 2.68 | 2.60 | 0 | 0 | 0 |
02/04/2019 |
2.68
|
30,500 | 2.77 | 2.77 | 2.60 | 0 | 0 | 0 |
01/04/2019 |
2.77
|
17,400 | 2.77 | 2.86 | 2.68 | 0 | 0 | 0 |
29/03/2019 |
2.77
|
23,324 | 2.94 | 2.94 | 2.77 | 0 | 0 | 0 |
28/03/2019 |
2.94
|
12,339 | 2.86 | 2.94 | 2.77 | 0 | 0 | 0 |
27/03/2019 |
2.86
|
40,201 | 2.60 | 2.86 | 2.51 | 0 | 0 | 0 |
26/03/2019 |
2.60
|
41,700 | 2.77 | 2.77 | 2.51 | 0 | 0 | 0 |
25/03/2019 |
2.77
|
10,920 | 3.38 | 3.38 | 2.77 | 0 | 0 | 0 |
22/03/2019 |
3.38
|
16,004 | 3.03 | 3.38 | 3.12 | 0 | 0 | 0 |
21/03/2019 |
3.03
|
99,640 | 2.77 | 3.03 | 2.86 | 100 | 0 | 0.0 |
20/03/2019 |
2.77
|
22,100 | 2.51 | 2.77 | 2.51 | 0 | 0 | 0 |
19/03/2019 |
2.51
|
16,004 | 2.51 | 2.51 | 2.42 | 0 | 0 | 0 |
18/03/2019 |
2.51
|
6,400 | 2.42 | 2.51 | 2.42 | 0 | 0 | 0 |
15/03/2019 |
2.42
|
4,200 | 2.51 | 2.51 | 2.42 | 0 | 0 | 0 |
14/03/2019 |
2.51
|
13,000 | 2.51 | 2.51 | 2.42 | 0 | 0 | 0 |
13/03/2019 |
2.51
|
4,500 | 2.60 | 2.60 | 2.51 | 0 | 0 | 0 |
12/03/2019 |
2.60
|
3,400 | 2.51 | 2.60 | 2.51 | 0 | 0 | 0 |
11/03/2019 |
2.51
|
16,000 | 2.51 | 2.51 | 2.25 | 0 | 0 | 0 |
08/03/2019 |
2.51
|
300 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 |
07/03/2019 |
2.51
|
13,000 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 |
06/03/2019 |
2.51
|
2,100 | 2.42 | 2.51 | 2.51 | 0 | 0 | 0 |
05/03/2019 |
2.42
|
4,600 | 2.51 | 2.51 | 2.42 | 0 | 0 | 0 |
04/03/2019 |
2.51
|
15,500 | 2.68 | 2.68 | 2.34 | 0 | 0 | 0 |
01/03/2019 |
2.68
|
31,200 | 2.60 | 2.68 | 2.60 | 0 | 0 | 0 |
28/02/2019 |
2.60
|
16,700 | 2.60 | 2.60 | 2.51 | 0 | 0 | 0 |
27/02/2019 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
26/02/2019 |
2.60
|
1,000 | 2.51 | 2.60 | 2.60 | 0 | 0 | 0 |
25/02/2019 |
2.51
|
3,500 | 2.60 | 2.68 | 2.51 | 0 | 0 | 0 |
22/02/2019 |
2.60
|
2,100 | 2.77 | 2.77 | 2.60 | 0 | 0 | 0 |
21/02/2019 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 |
20/02/2019 |
2.77
|
10,700 | 2.51 | 2.77 | 2.68 | 0 | 0 | 0 |
19/02/2019 |
2.51
|
22,500 | 2.51 | 2.77 | 2.51 | 0 | 0 | 0 |
18/02/2019 |
2.51
|
3,800 | 2.68 | 2.77 | 2.51 | 0 | 0 | 0 |
15/02/2019 |
2.68
|
7,100 | 2.60 | 2.77 | 2.68 | 0 | 0 | 0 |