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) |
-0.30 | -2.26% | 1,169,300 | 0 | 0 |
12.60
13.60
13
|
2 tháng
(2024-07-22) |
-0.70 | -5.11% | 3,188,300 | -2,200 | -0.0 |
12.40
13.70
13
|
3 tháng
(2024-06-24) |
-1.60 | -10.96% | 8,174,600 | 0 | 0.0 |
12.40
16
13
|
6 tháng
(2024-03-25) |
-0.80 | -5.80% | 29,383,400 | -1,000 | -0.0 |
12.40
16
13
|
12 tháng
(2023-09-26) |
3.60 | 38.30% | 65,690,900 | -29,500 | -0.2 |
6.90
16
13
|
24 tháng
(2022-10-03) |
5.40 | 71.05% | 155,879,794 | 3,000 | 0.1 |
3.20
16
13
|
36 tháng
(2021-10-06) |
3.10 | 31.31% | 272,344,253 | 13,350 | 0.3 |
3.20
23.50
13
|
60 tháng
(2019-10-17) |
7.60 | 140.74% | 421,997,087 | -247,950 | -1.2 |
3.20
23.50
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2018 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
17/09/2018 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
14/09/2018 |
2.60
|
275,464 | 2.40 | 2.70 | 2.50 | 400 | 0 | 0.0 |
13/09/2018 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
12/09/2018 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
11/09/2018 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
10/09/2018 |
2.40
|
0 | 2.50 | 2.40 | 2.40 | 0 | 0 | 0 |
07/09/2018 |
2.50
|
446,947 | 2.30 | 2.50 | 2.30 | 10,500 | 0 | 0.0 |
06/09/2018 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
05/09/2018 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
04/09/2018 |
2.30
|
0 | 2.40 | 2.30 | 2.30 | 0 | 0 | 0 |
31/08/2018 |
2.40
|
285,365 | 2.30 | 2.40 | 2.30 | 18,500 | 0 | 0.0 |
30/08/2018 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
29/08/2018 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
28/08/2018 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
27/08/2018 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
24/08/2018 |
2.30
|
246,799 | 2.30 | 2.40 | 2.20 | 4,000 | 0 | 0.0 |
23/08/2018 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
22/08/2018 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
21/08/2018 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
20/08/2018 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
17/08/2018 |
2.30
|
206,455 | 2.40 | 2.40 | 2.20 | 35,300 | 0 | 0.1 |
16/08/2018 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
15/08/2018 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
14/08/2018 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
13/08/2018 |
2.40
|
0 | 2.50 | 2.40 | 2.40 | 0 | 0 | 0 |
10/08/2018 |
2.50
|
293,595 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
09/08/2018 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
08/08/2018 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
07/08/2018 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
06/08/2018 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
03/08/2018 |
2.50
|
512,156 | 2.40 | 2.60 | 2.30 | 204,000 | 0 | 0.5 |
02/08/2018 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
01/08/2018 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
31/07/2018 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
30/07/2018 |
2.40
|
0 | 2.50 | 2.40 | 2.40 | 0 | 0 | 0 |
27/07/2018 |
2.50
|
230,916 | 2.40 | 2.50 | 2.20 | 57,400 | 0 | 0.1 |
26/07/2018 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
25/07/2018 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
24/07/2018 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
23/07/2018 |
2.40
|
192,680 | 2.50 | 2.60 | 2.40 | 1,000 | 0 | 0.0 |
20/07/2018 |
2.50
|
216,510 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
19/07/2018 |
2.50
|
879,350 | 2.50 | 2.70 | 2.40 | 0 | 0 | 0 |
18/07/2018 |
2.50
|
334,112 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
17/07/2018 |
2.60
|
255,145 | 2.80 | 2.80 | 2.50 | 0 | 0 | 0 |
16/07/2018 |
2.80
|
111,500 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
13/07/2018 |
2.60
|
409,350 | 2.80 | 2.80 | 2.40 | 0 | 0 | 0 |
12/07/2018 |
2.80
|
137,500 | 2.60 | 3.20 | 2.60 | 0 | 0 | 0 |
11/07/2018 |
2.60
|
465,340 | 3.10 | 3.10 | 2.60 | 0 | 0 | 0 |
10/07/2018 |
3.10
|
797,070 | 2.80 | 3.10 | 2.80 | 0 | 0 | 0 |
09/07/2018 |
2.80
|
277,500 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
06/07/2018 |
2.60
|
157,850 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
05/07/2018 |
2.50
|
198,410 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
04/07/2018 |
2.50
|
159,600 | 2.50 | 2.50 | 2.30 | 6,000 | 0 | 0.0 |
03/07/2018 |
2.50
|
161,000 | 2.40 | 2.50 | 2.30 | 23,000 | 0 | 0.1 |
02/07/2018 |
2.40
|
110,000 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
29/06/2018 |
2.30
|
65,859 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
28/06/2018 |
2.30
|
71,500 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
27/06/2018 |
2.40
|
17,400 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
26/06/2018 |
2.40
|
24,800 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
25/06/2018 |
2.40
|
417,460 | 2.50 | 2.50 | 2.20 | 0 | 0 | 0 |
22/06/2018 |
2.50
|
34,600 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
21/06/2018 |
2.50
|
28,110 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
20/06/2018 |
2.50
|
51,800 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
19/06/2018 |
2.50
|
133,000 | 2.50 | 2.60 | 2.40 | 2,800 | 0 | 0.0 |
18/06/2018 |
2.50
|
124,700 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
15/06/2018 |
2.60
|
260,157 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
14/06/2018 |
2.60
|
88,079 | 2.70 | 2.70 | 2.50 | 1,300 | 0 | 0.0 |
13/06/2018 |
2.70
|
151,700 | 2.70 | 2.70 | 2.60 | 20,000 | 0 | 0.1 |
12/06/2018 |
2.70
|
110,320 | 2.70 | 2.80 | 2.60 | 16,500 | 0 | 0.0 |
11/06/2018 |
2.70
|
332,407 | 2.70 | 2.80 | 2.60 | 23,900 | 0 | 0.1 |
08/06/2018 |
2.70
|
173,100 | 2.70 | 2.70 | 2.50 | 14,100 | 0 | 0.0 |
07/06/2018 |
2.70
|
70,910 | 2.70 | 2.70 | 2.60 | 4,000 | 0 | 0.0 |
06/06/2018 |
2.70
|
491,910 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
05/06/2018 |
2.80
|
48,600 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
04/06/2018 |
2.90
|
62,000 | 2.90 | 2.90 | 2.80 | 1,000 | 0 | 0.0 |
01/06/2018 |
2.90
|
45,240 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
31/05/2018 |
2.90
|
4,200 | 2.80 | 2.90 | 2.70 | 1,400 | 0 | 0.0 |
30/05/2018 |
2.80
|
205,710 | 2.90 | 3 | 2.70 | 15,800 | 0 | 0.0 |
29/05/2018 |
2.90
|
81,500 | 2.60 | 3 | 2.60 | 0 | 0 | 0 |
28/05/2018 |
2.60
|
181,302 | 2.90 | 2.90 | 2.60 | 3,400 | 0 | 0 |
25/05/2018 |
2.90
|
122,745 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
24/05/2018 |
3
|
52,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
23/05/2018 |
3.10
|
60,380 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
22/05/2018 |
2.90
|
153,200 | 3.10 | 3.10 | 2.90 | 18,900 | 0 | 0.1 |
21/05/2018 |
3.10
|
99,294 | 3.20 | 3.20 | 2.90 | 5,000 | 0 | 0.0 |
18/05/2018 |
3.20
|
85,900 | 3.20 | 3.30 | 3.10 | 200 | 0 | 0.0 |
17/05/2018 |
3.20
|
126,647 | 3.30 | 3.30 | 3.20 | 200 | 0 | 0.0 |
16/05/2018 |
3.30
|
158,500 | 3.30 | 3.30 | 3.20 | 600 | 0 | 0.0 |
15/05/2018 |
3.30
|
112,900 | 3.30 | 3.40 | 3.20 | 300 | 0 | 0.0 |
14/05/2018 |
3.30
|
59,500 | 3.30 | 3.40 | 3.20 | 20,000 | 0 | 0.1 |
11/05/2018 |
3.30
|
47,537 | 3.30 | 3.30 | 3.20 | 13,800 | 0 | 0.0 |
10/05/2018 |
3.30
|
60,900 | 3.40 | 3.40 | 3.20 | 2,000 | 0 | 0.0 |
09/05/2018 |
3.40
|
196,841 | 3.50 | 3.60 | 3.20 | 13,000 | 0 | 0 |
08/05/2018 |
3.50
|
251,060 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
07/05/2018 |
3.30
|
120,347 | 3 | 3.40 | 3.10 | 27,000 | 0 | 0.1 |
04/05/2018 |
3
|
111,179 | 3 | 3.10 | 2.90 | 14,100 | 0 | 0.0 |
03/05/2018 |
3
|
106,500 | 2.90 | 3 | 2.80 | 25,900 | 0 | 0.1 |
02/05/2018 |
2.90
|
32,900 | 2.90 | 3 | 2.80 | 7,500 | 0 | 0 |
27/04/2018 |
2.90
|
91,710 | 2.90 | 3 | 2.80 | 7,800 | 0 | 0.0 |