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) |
-0.17 | -4.90% | 45,200 | -100 | -0.0 |
3.16
3.47
3.30
|
2 tháng
(2024-07-22) |
-0.10 | -2.94% | 73,200 | -4 | 0.0 |
3.08
3.79
3.30
|
3 tháng
(2024-06-24) |
-0.36 | -9.84% | 103,100 | -3,838 | -0.0 |
3.08
3.79
3.30
|
6 tháng
(2024-03-25) |
-0.47 | -12.47% | 211,100 | -3,838 | -0.0 |
3.08
3.98
3.30
|
12 tháng
(2023-09-26) |
-0.36 | -9.84% | 617,400 | 46,862 | 0.2 |
3.05
3.98
3.30
|
24 tháng
(2022-10-03) |
-0.66 | -16.67% | 2,068,100 | -13,221 | -0.3 |
2.40
3.99
3.30
|
36 tháng
(2021-10-06) |
-1.25 | -27.47% | 11,775,800 | -67,843 | -0.4 |
2.40
8.90
3.30
|
60 tháng
(2019-10-17) |
1.40 | 73.68% | 17,113,650 | -72,973 | -0.5 |
1.73
8.90
3.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2018 |
2.60
|
2,590 | 2.60 | 2.60 | 2.42 | 0 | 1,090 | -0.0 |
14/09/2018 |
2.60
|
5,660 | 2.70 | 2.70 | 2.52 | 0 | 0 | 0 |
13/09/2018 |
2.70
|
12,880 | 2.72 | 2.80 | 2.53 | 0 | 0 | 0 |
12/09/2018 |
2.72
|
5,510 | 2.73 | 2.74 | 2.60 | 0 | 0 | 0 |
11/09/2018 |
2.73
|
11,500 | 2.68 | 2.79 | 2.58 | 0 | 1,300 | -0.0 |
10/09/2018 |
2.68
|
650 | 2.58 | 2.70 | 2.46 | 0 | 600 | -0.0 |
07/09/2018 |
2.58
|
5,110 | 2.73 | 2.75 | 2.58 | 0 | 0 | 0 |
06/09/2018 |
2.73
|
60 | 2.71 | 2.76 | 2.73 | 0 | 0 | 0 |
05/09/2018 |
2.71
|
110 | 2.71 | 2.75 | 2.71 | 0 | 0 | 0 |
04/09/2018 |
2.71
|
20 | 2.74 | 2.74 | 2.61 | 0 | 0 | 0 |
31/08/2018 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
30/08/2018 |
2.74
|
1,430 | 2.72 | 2.76 | 2.53 | 0 | 200 | -0.0 |
29/08/2018 |
2.72
|
10,600 | 2.78 | 2.78 | 2.72 | 0 | 0 | 0 |
28/08/2018 |
2.78
|
10 | 2.69 | 2.78 | 2.78 | 0 | 0 | 0 |
27/08/2018 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
24/08/2018 |
2.69
|
1,020 | 2.61 | 2.69 | 2.43 | 0 | 0 | 0 |
23/08/2018 |
2.61
|
3,010 | 2.61 | 2.75 | 2.61 | 0 | 0 | 0 |
22/08/2018 |
2.61
|
820 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
21/08/2018 |
2.61
|
6,420 | 2.80 | 2.80 | 2.61 | 0 | 0 | 0 |
20/08/2018 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
17/08/2018 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
16/08/2018 |
2.80
|
10 | 2.65 | 2.80 | 2.80 | 0 | 0 | 0 |
15/08/2018 |
2.65
|
570 | 2.66 | 2.66 | 2.65 | 0 | 0 | 0 |
14/08/2018 |
2.66
|
30 | 2.69 | 2.70 | 2.60 | 0 | 0 | 0 |
13/08/2018 |
2.69
|
1,040 | 2.55 | 2.72 | 2.40 | 0 | 0 | 0 |
10/08/2018 |
2.55
|
1,530 | 2.69 | 2.69 | 2.51 | 0 | 0 | 0 |
09/08/2018 |
2.69
|
230 | 2.64 | 2.80 | 2.46 | 0 | 0 | 0 |
08/08/2018 |
2.64
|
10 | 2.70 | 2.70 | 2.64 | 0 | 0 | 0 |
07/08/2018 |
2.70
|
40 | 2.72 | 2.72 | 2.53 | 0 | 0 | 0 |
06/08/2018 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
03/08/2018 |
2.72
|
520 | 2.65 | 2.80 | 2.47 | 0 | 0 | 0 |
02/08/2018 |
2.65
|
450 | 2.65 | 2.69 | 2.47 | 0 | 0 | 0 |
01/08/2018 |
2.65
|
170 | 2.48 | 2.65 | 2.47 | 0 | 0 | 0 |
31/07/2018 |
2.48
|
880 | 2.48 | 2.48 | 2.31 | 0 | 0 | 0 |
30/07/2018 |
2.48
|
540 | 2.40 | 2.50 | 2.26 | 0 | 0 | 0 |
27/07/2018 |
2.40
|
1,360 | 2.30 | 2.44 | 2.20 | 0 | 160 | -0.0 |
26/07/2018 |
2.30
|
200 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
25/07/2018 |
2.30
|
1,000 | 2.38 | 2.38 | 2.30 | 0 | 0 | 0 |
24/07/2018 |
2.38
|
10 | 2.55 | 2.55 | 2.38 | 0 | 0 | 0 |
23/07/2018 |
2.55
|
1,780 | 2.50 | 2.55 | 2.33 | 0 | 0 | 0 |
20/07/2018 |
2.50
|
7,030 | 2.65 | 2.65 | 2.47 | 0 | 1,140 | -0.0 |
19/07/2018 |
2.65
|
260 | 2.51 | 2.68 | 2.60 | 0 | 0 | 0 |
18/07/2018 |
2.51
|
280 | 2.69 | 2.69 | 2.51 | 0 | 0 | 0 |
17/07/2018 |
2.69
|
20 | 2.55 | 2.69 | 2.69 | 0 | 0 | 0 |
16/07/2018 |
2.55
|
10 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
13/07/2018 |
2.55
|
160 | 2.55 | 2.55 | 2.38 | 0 | 0 | 0 |
12/07/2018 |
2.55
|
300 | 2.40 | 2.55 | 2.40 | 0 | 0 | 0 |
11/07/2018 |
2.40
|
1,010 | 2.56 | 2.56 | 2.40 | 0 | 0 | 0 |
10/07/2018 |
2.56
|
30 | 2.47 | 2.56 | 2.30 | 0 | 0 | 0 |
09/07/2018 |
2.47
|
10,020 | 2.65 | 2.65 | 2.47 | 0 | 0 | 0 |
06/07/2018 |
2.65
|
15,720 | 2.68 | 2.68 | 2.50 | 0 | 0 | 0 |
05/07/2018 |
2.68
|
10,270 | 2.69 | 2.69 | 2.55 | 0 | 0 | 0 |
04/07/2018 |
2.69
|
800 | 2.71 | 2.71 | 2.69 | 0 | 0 | 0 |
03/07/2018 |
2.71
|
660 | 2.60 | 2.74 | 2.50 | 0 | 0 | 0 |
02/07/2018 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
29/06/2018 |
2.60
|
3,010 | 2.68 | 2.68 | 2.50 | 0 | 0 | 0 |
28/06/2018 |
2.68
|
210 | 2.69 | 2.69 | 2.68 | 210 | 0 | 0.0 |
27/06/2018 |
2.69
|
970 | 2.75 | 2.75 | 2.56 | 0 | 0 | 0 |
26/06/2018 |
2.75
|
10 | 2.61 | 2.75 | 2.75 | 0 | 0 | 0 |
25/06/2018 |
2.61
|
20 | 2.61 | 2.61 | 2.61 | 90,850 | 0 | 0.2 |
22/06/2018 |
2.61
|
1,010 | 2.66 | 2.66 | 2.50 | 0 | 0 | 0 |
21/06/2018 |
2.66
|
30 | 2.62 | 2.67 | 2.44 | 0 | 0 | 0 |
20/06/2018 |
2.62
|
220 | 2.66 | 2.79 | 2.48 | 0 | 0 | 0 |
19/06/2018 |
2.66
|
160 | 2.68 | 2.69 | 2.50 | 0 | 0 | 0 |
18/06/2018 |
2.68
|
10,010 | 2.70 | 2.70 | 2.52 | 0 | 0 | 0 |
15/06/2018 |
2.70
|
450 | 2.75 | 2.75 | 2.56 | 0 | 0 | 0 |
14/06/2018 |
2.75
|
10 | 2.58 | 2.75 | 2.75 | 0 | 0 | 0 |
13/06/2018 |
2.58
|
940 | 2.70 | 2.70 | 2.56 | 0 | 0 | 0 |
12/06/2018 |
2.70
|
30 | 2.90 | 2.95 | 2.70 | 0 | 0 | 0 |
11/06/2018 |
2.90
|
10 | 2.59 | 2.90 | 2.90 | 0 | 0 | 0 |
08/06/2018 |
2.59
|
670 | 2.77 | 2.77 | 2.59 | 0 | 0 | 0 |
07/06/2018 |
2.77
|
1,470 | 2.83 | 2.83 | 2.64 | 0 | 0 | 0 |
06/06/2018 |
2.83
|
3,530 | 2.85 | 2.89 | 2.66 | 0 | 200 | -0.0 |
05/06/2018 |
2.85
|
100 | 2.79 | 2.85 | 2.69 | 0 | 0 | 0 |
04/06/2018 |
2.79
|
70 | 2.69 | 2.79 | 2.69 | 0 | 0 | 0 |
01/06/2018 |
2.69
|
160 | 2.71 | 2.71 | 2.69 | 0 | 0 | 0 |
31/05/2018 |
2.71
|
42,050 | 2.91 | 3.09 | 2.71 | 0 | 0 | 0 |
30/05/2018 |
2.91
|
40 | 2.76 | 2.95 | 2.76 | 0 | 0 | 0 |
29/05/2018 |
2.76
|
10 | 2.58 | 2.76 | 2.76 | 0 | 0 | 0 |
28/05/2018 |
2.58
|
4,630 | 2.77 | 2.77 | 2.58 | 0 | 0 | 0 |
25/05/2018 |
2.77
|
10 | 2.60 | 2.77 | 2.77 | 0 | 0 | 0 |
24/05/2018 |
2.60
|
450 | 2.68 | 2.68 | 2.60 | 0 | 100 | -0.0 |
23/05/2018 |
2.68
|
50 | 2.70 | 2.70 | 2.68 | 0 | 0 | 0 |
22/05/2018 |
2.70
|
40 | 2.69 | 2.79 | 2.53 | 0 | 10 | -0 |
21/05/2018 |
2.69
|
410 | 2.74 | 2.92 | 2.68 | 0 | 0 | 0 |
18/05/2018 |
2.74
|
1,060 | 2.79 | 2.95 | 2.61 | 0 | 680 | -0.0 |
17/05/2018 |
2.79
|
200 | 2.81 | 2.81 | 2.64 | 0 | 30 | -0 |
16/05/2018 |
2.81
|
60 | 2.81 | 2.85 | 2.79 | 0 | 0 | 0 |
15/05/2018 |
2.81
|
2,050 | 2.88 | 2.88 | 2.68 | 0 | 1,480 | -0.0 |
14/05/2018 |
2.88
|
200 | 2.92 | 2.92 | 2.88 | 0 | 0 | 0 |
11/05/2018 |
2.92
|
20 | 2.80 | 2.92 | 2.75 | 0 | 0 | 0 |
10/05/2018 |
2.80
|
4,060 | 2.98 | 2.98 | 2.80 | 0 | 0 | 0 |
09/05/2018 |
2.98
|
100 | 2.87 | 2.98 | 2.70 | 0 | 0 | 0 |
08/05/2018 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
07/05/2018 |
2.87
|
990 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
04/05/2018 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
03/05/2018 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
02/05/2018 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
27/04/2018 |
2.90
|
250 | 2.92 | 2.92 | 2.72 | 0 | 0 | 0 |
26/04/2018 |
2.92
|
100 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |