Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.10 | -0.59% | 292,000 | 0 | 0 |
16.30
17.60
16.60
|
2 tháng
(2024-07-22) |
-1 | -5.62% | 433,600 | 0 | 0 |
16.30
18.30
16.60
|
3 tháng
(2024-06-24) |
-1.05 | -5.88% | 959,500 | 0 | 0 |
16.30
18.90
16.60
|
6 tháng
(2024-03-25) |
-0.96 | -5.39% | 2,489,400 | -500 | -0.0 |
16.30
20.09
16.60
|
12 tháng
(2023-09-26) |
-4.70 | -21.84% | 6,655,000 | -500 | -0.0 |
16.30
21.59
16.60
|
24 tháng
(2022-10-03) |
7.55 | 81.58% | 17,690,367 | -600 | -0.0 |
8.50
21.68
16.60
|
36 tháng
(2021-10-06) |
10.16 | 153.18% | 45,754,190 | -3,300 | -0.1 |
6.07
38.32
16.60
|
60 tháng
(2019-10-17) |
14.46 | 619.04% | 69,707,388 | -25,700 | -0.3 |
1.50
38.32
16.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
3.08
|
23,300 | 3.18 | 3.18 | 3.08 | 0 | 0 | 0 |
18/09/2018 |
3.18
|
10,000 | 3.18 | 3.18 | 3.08 | 0 | 0 | 0 |
17/09/2018 |
3.18
|
47,800 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
14/09/2018 |
3.18
|
20,700 | 3.18 | 3.18 | 3.08 | 0 | 0 | 0 |
13/09/2018 |
3.18
|
72,100 | 3.18 | 3.18 | 3.08 | 0 | 0 | 0 |
12/09/2018 |
3.18
|
24,000 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
11/09/2018 |
3.18
|
8,000 | 3.18 | 3.18 | 3.08 | 0 | 0 | 0 |
10/09/2018 |
3.18
|
200 | 3.27 | 3.27 | 3.08 | 0 | 0 | 0 |
07/09/2018 |
3.27
|
22,100 | 3.18 | 3.27 | 3.08 | 0 | 0 | 0 |
06/09/2018 |
3.18
|
500 | 3.18 | 3.18 | 3.08 | 0 | 0 | 0 |
05/09/2018 |
3.18
|
2,210 | 3.18 | 3.18 | 3.08 | 0 | 0 | 0 |
04/09/2018 |
3.18
|
14,200 | 3.18 | 3.18 | 2.99 | 0 | 0 | 0 |
31/08/2018 |
3.18
|
10,100 | 3.08 | 3.18 | 2.99 | 0 | 0 | 0 |
30/08/2018 |
3.08
|
9,120 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
29/08/2018 |
3.08
|
37,000 | 3.08 | 3.18 | 3.08 | 0 | 0 | 0 |
28/08/2018 |
3.08
|
5,900 | 2.99 | 3.08 | 3.08 | 0 | 0 | 0 |
27/08/2018 |
2.99
|
5,000 | 3.08 | 3.08 | 2.90 | 0 | 0 | 0 |
24/08/2018 |
3.08
|
115,800 | 3.27 | 3.27 | 2.99 | 0 | 0 | 0 |
23/08/2018 |
3.27
|
2,100 | 3.18 | 3.27 | 3.08 | 0 | 0 | 0 |
22/08/2018 |
3.18
|
12,200 | 3.18 | 3.18 | 2.99 | 0 | 0 | 0 |
21/08/2018 |
3.18
|
10,200 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
20/08/2018 |
3.18
|
7,600 | 3.36 | 3.36 | 3.18 | 0 | 0 | 0 |
17/08/2018 |
3.36
|
12,600 | 3.18 | 3.36 | 3.18 | 0 | 0 | 0 |
16/08/2018 |
3.18
|
71,700 | 2.90 | 3.18 | 2.71 | 0 | 0 | 0 |
15/08/2018 |
2.90
|
9,700 | 2.90 | 3.08 | 2.62 | 0 | 0 | 0 |
14/08/2018 |
2.90
|
5,000 | 2.99 | 3.08 | 2.90 | 0 | 0 | 0 |
13/08/2018 |
2.99
|
114,300 | 2.99 | 3.08 | 2.90 | 0 | 0 | 0 |
10/08/2018 |
2.99
|
9,200 | 2.99 | 3.08 | 2.99 | 0 | 0 | 0 |
09/08/2018 |
2.99
|
27,500 | 2.90 | 3.08 | 2.90 | 0 | 0 | 0 |
08/08/2018 |
2.90
|
2,500 | 2.90 | 3.08 | 2.90 | 0 | 0 | 0 |
07/08/2018 |
2.90
|
13,420 | 2.90 | 3.18 | 2.90 | 0 | 0 | 0 |
06/08/2018 |
2.90
|
39,700 | 3.08 | 3.27 | 2.90 | 0 | 0 | 0 |
03/08/2018 |
3.08
|
2,600 | 3.18 | 3.18 | 3.08 | 0 | 0 | 0 |
02/08/2018 |
3.18
|
2,000 | 3.27 | 3.27 | 3.18 | 0 | 0 | 0 |
01/08/2018 |
3.27
|
14,600 | 3.18 | 3.27 | 3.08 | 0 | 0 | 0 |
31/07/2018 |
3.18
|
13,700 | 3.27 | 3.36 | 3.18 | 0 | 0 | 0 |
30/07/2018 |
3.27
|
26,220 | 3.36 | 3.36 | 3.08 | 0 | 0 | 0 |
27/07/2018 |
3.36
|
16,000 | 3.46 | 3.46 | 3.18 | 0 | 0 | 0 |
26/07/2018 |
3.46
|
1,400 | 3.46 | 3.55 | 3.27 | 0 | 0 | 0 |
25/07/2018 |
3.46
|
23,200 | 3.55 | 3.55 | 3.36 | 0 | 0 | 0 |
24/07/2018 |
3.55
|
34,800 | 3.55 | 3.55 | 3.36 | 0 | 0 | 0 |
23/07/2018 |
3.55
|
4,520 | 3.46 | 3.55 | 3.27 | 0 | 0 | 0 |
20/07/2018 |
3.46
|
15,300 | 3.55 | 3.55 | 3.46 | 0 | 0 | 0 |
19/07/2018 |
3.55
|
24,000 | 3.55 | 3.64 | 3.36 | 0 | 0 | 0 |
18/07/2018 |
3.55
|
16,010 | 3.36 | 3.55 | 3.27 | 0 | 1,000 | -0.0 |
17/07/2018 |
3.36
|
24,000 | 3.36 | 3.55 | 3.18 | 0 | 0 | 0 |
16/07/2018 |
3.36
|
12,100 | 3.55 | 3.83 | 3.36 | 0 | 0 | 0 |
13/07/2018 |
3.55
|
87,600 | 3.46 | 3.55 | 3.27 | 0 | 0 | 0 |
12/07/2018 |
3.46
|
19,100 | 3.55 | 3.74 | 3.46 | 0 | 3,800 | -0.0 |
11/07/2018 |
3.55
|
29,950 | 3.64 | 3.83 | 3.46 | 0 | 700 | -0.0 |
10/07/2018 |
3.64
|
162,800 | 3.93 | 4.30 | 3.64 | 600 | 0 | 0.0 |
09/07/2018 |
3.93
|
96,220 | 3.64 | 3.93 | 3.46 | 0 | 200 | -0.0 |
06/07/2018 |
3.64
|
29,100 | 3.36 | 3.64 | 3.18 | 0 | 600 | -0.0 |
05/07/2018 |
3.36
|
19,200 | 3.08 | 3.36 | 3.18 | 0 | 0 | 0 |
04/07/2018 |
3.08
|
70,300 | 3.08 | 3.27 | 3.08 | 0 | 11,000 | -0.0 |
03/07/2018 |
3.08
|
26,882 | 3.18 | 3.36 | 3.08 | 0 | 600 | -0.0 |
02/07/2018 |
3.18
|
51,000 | 3.08 | 3.27 | 2.90 | 0 | 0 | 0 |
29/06/2018 |
3.08
|
25,610 | 2.99 | 3.18 | 3.08 | 0 | 0 | 0 |
28/06/2018 |
2.99
|
45,282 | 3.18 | 3.27 | 2.90 | 1,000 | 0 | 0.0 |
27/06/2018 |
3.18
|
33,900 | 3.36 | 3.46 | 3.18 | 0 | 0 | 0 |
26/06/2018 |
3.36
|
131,900 | 3.18 | 3.46 | 3.08 | 0 | 0 | 0 |
25/06/2018 |
3.18
|
56,700 | 3.18 | 3.46 | 2.99 | 0 | 0 | 0 |
22/06/2018 |
3.18
|
87,200 | 3.46 | 3.46 | 3.18 | 0 | 0 | 0 |
21/06/2018 |
3.46
|
134,900 | 3.83 | 3.83 | 3.46 | 0 | 0 | 0 |
20/06/2018 |
3.83
|
40,000 | 4.21 | 4.39 | 3.83 | 0 | 0 | 0 |
19/06/2018 |
4.21
|
161,102 | 4.67 | 4.77 | 4.21 | 0 | 0 | 0 |
18/06/2018 |
4.67
|
128,130 | 4.39 | 4.67 | 4.30 | 0 | 0 | 0 |
15/06/2018 |
4.39
|
99,208 | 4.39 | 4.39 | 4.02 | 0 | 0 | 0 |
14/06/2018 |
4.39
|
87,300 | 4.39 | 4.77 | 4.11 | 0 | 0 | 0 |
13/06/2018 |
4.39
|
91,300 | 4.11 | 4.39 | 4.11 | 0 | 0 | 0 |
12/06/2018 |
4.11
|
228,480 | 3.74 | 4.11 | 3.74 | 0 | 0 | 0 |
11/06/2018 |
3.74
|
113,400 | 3.46 | 3.74 | 3.18 | 0 | 0 | 0 |
08/06/2018 |
3.46
|
181,000 | 3.18 | 3.46 | 3.08 | 0 | 0 | 0 |
07/06/2018 |
3.18
|
15,830 | 3.18 | 3.46 | 3.18 | 0 | 0 | 0 |
06/06/2018 |
3.18
|
313,100 | 3.46 | 3.64 | 3.18 | 0 | 0 | 0 |
05/06/2018 |
3.46
|
503,210 | 3.18 | 3.46 | 3.36 | 0 | 48,000 | -0.2 |
04/06/2018 |
3.18
|
34,600 | 2.90 | 3.18 | 3.18 | 0 | 0 | 0 |
01/06/2018 |
2.90
|
196,412 | 2.71 | 2.90 | 2.80 | 3,368,100 | 0 | 9.1 |
31/05/2018 |
2.71
|
256,730 | 2.52 | 2.71 | 2.43 | 0 | 0 | 0 |
30/05/2018 |
2.52
|
167,700 | 2.43 | 2.62 | 2.34 | 0 | 0 | 0 |
29/05/2018 |
2.43
|
94,100 | 2.52 | 2.62 | 2.43 | 0 | 0 | 0 |
28/05/2018 |
2.52
|
290,110 | 2.43 | 2.62 | 2.34 | 0 | 0 | 0 |
25/05/2018 |
2.43
|
87,900 | 2.34 | 2.52 | 2.43 | 0 | 0 | 0 |
24/05/2018 |
2.34
|
160,100 | 2.52 | 2.71 | 2.34 | 1,200 | 0 | 0.0 |
23/05/2018 |
2.52
|
155,300 | 2.34 | 2.52 | 2.34 | 0 | 0 | 0 |
22/05/2018 |
2.34
|
73,400 | 2.34 | 2.43 | 2.24 | 0 | 0 | 0 |
21/05/2018 |
2.34
|
13,300 | 2.34 | 2.43 | 2.34 | 0 | 0 | 0 |
18/05/2018 |
2.34
|
36,000 | 2.34 | 2.34 | 2.24 | 0 | 0 | 0 |
17/05/2018 |
2.34
|
58,700 | 2.34 | 2.34 | 2.24 | 0 | 0 | 0 |
16/05/2018 |
2.34
|
10,712 | 2.34 | 2.34 | 2.24 | 0 | 0 | 0 |
15/05/2018 |
2.34
|
9,500 | 2.34 | 2.34 | 2.24 | 0 | 0 | 0 |
14/05/2018 |
2.34
|
49,100 | 2.24 | 2.34 | 2.15 | 0 | 0 | 0 |
11/05/2018 |
2.24
|
20,500 | 2.24 | 2.24 | 2.15 | 0 | 0 | 0 |
10/05/2018 |
2.24
|
24,700 | 2.15 | 2.24 | 2.15 | 0 | 0 | 0 |
09/05/2018 |
2.15
|
11,600 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 |
08/05/2018 |
2.15
|
29,800 | 2.24 | 2.24 | 2.15 | 0 | 0 | 0 |
07/05/2018 |
2.24
|
13,200 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
04/05/2018 |
2.24
|
12,500 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
03/05/2018 |
2.24
|
22,600 | 2.24 | 2.24 | 2.15 | 0 | 0 | 0 |
02/05/2018 |
2.24
|
37,300 | 2.34 | 2.34 | 2.24 | 0 | 0 | 0 |