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) |
0.80 | 28.57% | 2,900 | 0 | 0 |
2.80
3.60
3.60
|
2 tháng
(2024-07-22) |
0.80 | 28.57% | 4,300 | 0 | 0 |
2.80
3.60
3.60
|
3 tháng
(2024-06-24) |
0.10 | 2.86% | 4,700 | 0 | 0 |
2.80
3.60
3.60
|
6 tháng
(2024-03-25) |
-0.90 | -20% | 41,700 | -1,100 | -0.0 |
2.80
4.50
3.60
|
12 tháng
(2023-09-26) |
0.10 | 2.86% | 213,700 | -10,100 | -0.0 |
2.80
4.50
3.60
|
24 tháng
(2022-10-03) |
-0.90 | -20% | 735,551 | -13,000 | -0.0 |
2.80
5
3.60
|
36 tháng
(2021-10-06) |
-1.20 | -25% | 6,780,998 | -116,400 | -0.8 |
2.80
12.40
3.60
|
60 tháng
(2019-10-17) |
-2 | -35.71% | 10,879,584 | -99,592 | -0.7 |
2.60
12.40
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/05/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
24/05/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
23/05/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
22/05/2018 |
3
|
5,504 | 3 | 3 | 2.70 | 0 | 304 | -0.0 |
21/05/2018 |
3
|
18 | 3 | 3 | 3 | 0 | 0 | 0 |
18/05/2018 |
3
|
8 | 3 | 3 | 3 | 0 | 0 | 0 |
17/05/2018 |
3
|
16,070 | 3 | 3 | 2.90 | 0 | 0 | 0 |
16/05/2018 |
3
|
100 | 2.80 | 3 | 3 | 0 | 0 | 0 |
15/05/2018 |
2.80
|
14,200 | 2.70 | 2.80 | 2.50 | 0 | 0 | 0 |
14/05/2018 |
2.70
|
177,600 | 3 | 3 | 2.70 | 0 | 0 | 0 |
11/05/2018 |
3
|
100 | 2.80 | 3 | 3 | 0 | 0 | 0 |
10/05/2018 |
2.80
|
400 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
09/05/2018 |
2.80
|
17,200 | 2.60 | 2.80 | 2.40 | 0 | 1,800 | -0.0 |
08/05/2018 |
2.60
|
16,358 | 2.80 | 2.80 | 2.60 | 0 | 48 | -0.0 |
07/05/2018 |
2.80
|
150 | 2.60 | 2.80 | 2.80 | 0 | 0 | 0 |
04/05/2018 |
2.60
|
100 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
03/05/2018 |
2.60
|
1,700 | 2.80 | 2.80 | 2.60 | 0 | 1,700 | -0.0 |
02/05/2018 |
2.80
|
31,800 | 2.70 | 2.80 | 2.50 | 0 | 0 | 0 |
27/04/2018 |
2.70
|
100 | 2.60 | 2.70 | 2.70 | 0 | 0 | 0 |
26/04/2018 |
2.60
|
1,000 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
24/04/2018 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
23/04/2018 |
2.70
|
3,500 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
20/04/2018 |
2.70
|
900 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
19/04/2018 |
2.80
|
12,100 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
18/04/2018 |
2.70
|
6,000 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
17/04/2018 |
2.80
|
300 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
16/04/2018 |
2.80
|
3,200 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
13/04/2018 |
2.60
|
29,200 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
12/04/2018 |
2.60
|
23,200 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
11/04/2018 |
2.70
|
22,240 | 3 | 3 | 2.70 | 0 | 0 | 0 |
10/04/2018 |
3
|
210 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
09/04/2018 |
2.90
|
4,400 | 3.10 | 3.10 | 2.80 | 0 | 700 | -0.0 |
06/04/2018 |
3.10
|
5,400 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
05/04/2018 |
3.20
|
4,300 | 3.10 | 3.20 | 2.80 | 0 | 0 | 0 |
04/04/2018 |
3.10
|
3,000 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
03/04/2018 |
3.10
|
5,440 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
02/04/2018 |
3.10
|
24,200 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
30/03/2018 |
3.10
|
9,800 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
29/03/2018 |
3.40
|
4,210 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
28/03/2018 |
3.60
|
4,530 | 3.30 | 3.60 | 3 | 0 | 0 | 0 |
27/03/2018 |
3.30
|
4,350 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
26/03/2018 |
3.60
|
100 | 3.40 | 3.60 | 3.60 | 0 | 0 | 0 |
23/03/2018 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
22/03/2018 |
3.40
|
15,000 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
21/03/2018 |
3.50
|
2,000 | 3.50 | 3.50 | 3.50 | 0 | 900 | -0.0 |
20/03/2018 |
3.50
|
1 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
19/03/2018 |
3.50
|
109 | 3.20 | 3.50 | 3.50 | 0 | 0 | 0 |
16/03/2018 |
3.20
|
58,400 | 3.50 | 3.50 | 3.20 | 0 | 3,200 | -0.0 |
15/03/2018 |
3.50
|
2,601 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
14/03/2018 |
3.60
|
27,500 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
13/03/2018 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
12/03/2018 |
3.90
|
25,500 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
09/03/2018 |
3.90
|
17,500 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
08/03/2018 |
4.10
|
32,900 | 3.90 | 4.20 | 3.60 | 0 | 0 | 0 |
07/03/2018 |
3.90
|
200 | 3.60 | 3.90 | 3.90 | 0 | 0 | 0 |
06/03/2018 |
3.60
|
600 | 4 | 4 | 3.60 | 0 | 600 | -0.0 |
05/03/2018 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
02/03/2018 |
4
|
13,600 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
01/03/2018 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
28/02/2018 |
4.10
|
100 | 4 | 4.10 | 4.10 | 0 | 0 | 0 |
27/02/2018 |
4
|
3,700 | 4.10 | 4.50 | 4 | 100 | 0 | 0.0 |
26/02/2018 |
4.10
|
9,100 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
23/02/2018 |
4.20
|
13,800 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
22/02/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 90 | -0.0 |
21/02/2018 |
4.20
|
6,200 | 4.20 | 4.20 | 3.90 | 0 | 100 | -0.0 |
13/02/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
12/02/2018 |
4.20
|
3,100 | 3.90 | 4.20 | 3.70 | 3,100 | 0 | 0.0 |
09/02/2018 |
3.90
|
2,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
08/02/2018 |
4
|
1,600 | 4 | 4 | 3.90 | 0 | 0 | 0 |
07/02/2018 |
4
|
7,040 | 3.90 | 4 | 3.80 | 5,100 | 0 | 0.0 |
06/02/2018 |
3.90
|
2,200 | 4 | 4 | 3.60 | 0 | 0 | 0 |
05/02/2018 |
4
|
3,100 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
02/02/2018 |
3.80
|
6,700 | 3.70 | 4 | 3.70 | 4,000 | 0 | 0.0 |
01/02/2018 |
3.70
|
7,100 | 4 | 4 | 3.70 | 0 | 0 | 0 |
31/01/2018 |
4
|
20,400 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
30/01/2018 |
4.10
|
1,300 | 4 | 4.10 | 4 | 0 | 0 | 0 |
29/01/2018 |
4
|
8,400 | 4 | 4 | 3.70 | 0 | 200 | -0.0 |
26/01/2018 |
4
|
8,240 | 4.30 | 4.50 | 4 | 0 | 40 | -0.0 |
25/01/2018 |
4.30
|
21,108 | 4.40 | 4.70 | 4 | 0 | 0 | 0 |
24/01/2018 |
4.40
|
21,400 | 4 | 4.40 | 4 | 0 | 0 | 0 |
23/01/2018 |
4
|
8,500 | 4 | 4 | 4 | 0 | 0 | 0 |
22/01/2018 |
4
|
14,100 | 3.70 | 4 | 3.50 | 0 | 0 | 0 |
19/01/2018 |
3.70
|
20,500 | 3.80 | 3.80 | 3.70 | 0 | 2,600 | -0.0 |
18/01/2018 |
3.80
|
6,141 | 3.70 | 3.80 | 3.70 | 0 | 2,000 | -0.0 |
17/01/2018 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
16/01/2018 |
3.70
|
1,700 | 3.80 | 3.80 | 3.50 | 0 | 1,500 | -0.0 |
15/01/2018 |
3.80
|
200 | 3.80 | 3.80 | 3.80 | 200 | 0 | 0.0 |
12/01/2018 |
3.80
|
400 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
11/01/2018 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
10/01/2018 |
3.70
|
500 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
09/01/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
08/01/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
05/01/2018 |
3.80
|
100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
04/01/2018 |
3.90
|
600 | 3.80 | 4 | 3.60 | 400 | 0 | 0.0 |
03/01/2018 |
3.80
|
10,300 | 3.60 | 3.90 | 3.80 | 100 | 0 | 0.0 |
02/01/2018 |
3.60
|
9,100 | 3.70 | 3.90 | 3.60 | 600 | 0 | 0.0 |
29/12/2017 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
28/12/2017 |
3.70
|
20,900 | 3.70 | 3.80 | 3.40 | 2,100 | 0 | 0.0 |
27/12/2017 |
3.70
|
13,900 | 3.70 | 3.90 | 3.70 | 3,300 | 0 | 0.0 |
26/12/2017 |
3.70
|
10,100 | 3.70 | 3.80 | 3.60 | 2,600 | 0 | 0.0 |