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) |
-0.16 | -2.93% | 1,454,000 | 0 | 0 |
5.15
5.47
5.46
|
2 tháng
(2024-07-22) |
0.14 | 2.71% | 3,538,000 | 0 | 0 |
4.99
5.54
5.46
|
3 tháng
(2024-06-24) |
0.26 | 5.15% | 5,345,300 | 0 | 0 |
4.80
5.54
5.46
|
6 tháng
(2024-03-25) |
-0.58 | -9.85% | 13,024,000 | 0 | 0 |
4.10
5.89
5.46
|
12 tháng
(2023-09-26) |
-1.69 | -24.14% | 27,519,500 | 0 | 0 |
4.10
7.04
5.46
|
24 tháng
(2022-10-03) |
-1.48 | -21.80% | 74,299,500 | 3,400 | -3.3 |
2.71
7.97
5.46
|
36 tháng
(2021-10-06) |
-2.17 | -29.01% | 159,041,400 | 139,180 | -2.3 |
2.71
17.10
5.46
|
60 tháng
(2019-10-17) |
3.57 | 205.17% | 172,437,820 | 140,710 | -2.2 |
1.50
17.10
5.46
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 |
26/04/2018 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 |
24/04/2018 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 |
23/04/2018 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 |
20/04/2018 |
2.45
|
19,810 | 2.45 | 2.45 | 2.29 | 0 | 0 | 0 |
19/04/2018 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 |
18/04/2018 |
2.45
|
980 | 2.40 | 2.55 | 2.42 | 0 | 0 | 0 |
17/04/2018 |
2.40
|
600 | 2.42 | 2.42 | 2.27 | 0 | 0 | 0 |
16/04/2018 |
2.42
|
100 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 |
13/04/2018 |
2.42
|
680 | 2.50 | 2.50 | 2.42 | 0 | 0 | 0 |
12/04/2018 |
2.50
|
2,120 | 2.45 | 2.50 | 2.28 | 0 | 0 | 0 |
11/04/2018 |
2.45
|
200 | 2.47 | 2.47 | 2.30 | 0 | 0 | 0 |
10/04/2018 |
2.47
|
7,950 | 2.48 | 2.48 | 2.31 | 0 | 0 | 0 |
09/04/2018 |
2.48
|
70 | 2.48 | 2.48 | 2.31 | 0 | 0 | 0 |
06/04/2018 |
2.48
|
5,170 | 2.50 | 2.50 | 2.35 | 0 | 0 | 0 |
05/04/2018 |
2.50
|
10 | 2.45 | 2.50 | 2.50 | 0 | 0 | 0 |
04/04/2018 |
2.45
|
810 | 2.50 | 2.50 | 2.45 | 0 | 0 | 0 |
03/04/2018 |
2.50
|
3,120 | 2.45 | 2.58 | 2.29 | 0 | 0 | 0 |
02/04/2018 |
2.45
|
750 | 2.45 | 2.46 | 2.45 | 0 | 0 | 0 |
30/03/2018 |
2.45
|
5,620 | 2.50 | 2.58 | 2.45 | 0 | 0 | 0 |
29/03/2018 |
2.50
|
570 | 2.40 | 2.50 | 2.28 | 0 | 0 | 0 |
28/03/2018 |
2.40
|
140 | 2.45 | 2.62 | 2.30 | 0 | 0 | 0 |
27/03/2018 |
2.45
|
1,990 | 2.60 | 2.60 | 2.45 | 0 | 0 | 0 |
26/03/2018 |
2.60
|
390 | 2.59 | 2.64 | 2.60 | 0 | 0 | 0 |
23/03/2018 |
2.59
|
3,040 | 2.60 | 2.60 | 2.45 | 0 | 0 | 0 |
22/03/2018 |
2.60
|
13,830 | 2.59 | 2.77 | 2.59 | 0 | 0 | 0 |
21/03/2018 |
2.59
|
11,880 | 2.45 | 2.62 | 2.40 | 0 | 0 | 0 |
20/03/2018 |
2.45
|
5,360 | 2.57 | 2.57 | 2.45 | 0 | 0 | 0 |
19/03/2018 |
2.57
|
4,570 | 2.50 | 2.67 | 2.42 | 0 | 0 | 0 |
16/03/2018 |
2.50
|
6,610 | 2.41 | 2.55 | 2.45 | 0 | 0 | 0 |
15/03/2018 |
2.41
|
11,910 | 2.41 | 2.42 | 2.40 | 0 | 0 | 0 |
14/03/2018 |
2.41
|
14,500 | 2.26 | 2.41 | 2.40 | 0 | 0 | 0 |
13/03/2018 |
2.26
|
24,390 | 2.39 | 2.41 | 2.26 | 0 | 0 | 0 |
12/03/2018 |
2.39
|
2,200 | 2.43 | 2.43 | 2.26 | 0 | 0 | 0 |
09/03/2018 |
2.43
|
15,570 | 2.46 | 2.46 | 2.30 | 0 | 0 | 0 |
08/03/2018 |
2.46
|
5,910 | 2.50 | 2.50 | 2.33 | 0 | 0 | 0 |
07/03/2018 |
2.50
|
1,250 | 2.40 | 2.56 | 2.45 | 0 | 0 | 0 |
06/03/2018 |
2.40
|
300 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
05/03/2018 |
2.50
|
11,760 | 2.37 | 2.50 | 2.21 | 0 | 0 | 0 |
02/03/2018 |
2.37
|
20,090 | 2.45 | 2.55 | 2.37 | 0 | 0 | 0 |
01/03/2018 |
2.45
|
170 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 |
28/02/2018 |
2.45
|
1,400 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 |
27/02/2018 |
2.45
|
5,900 | 2.47 | 2.48 | 2.37 | 0 | 0 | 0 |
26/02/2018 |
2.47
|
1,360 | 2.47 | 2.47 | 2.46 | 0 | 0 | 0 |
23/02/2018 |
2.47
|
390 | 2.47 | 2.47 | 2.30 | 0 | 0 | 0 |
22/02/2018 |
2.47
|
110 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 |
21/02/2018 |
2.47
|
110 | 2.50 | 2.50 | 2.35 | 0 | 0 | 0 |
13/02/2018 |
2.50
|
260 | 2.36 | 2.52 | 2.50 | 0 | 0 | 0 |
12/02/2018 |
2.36
|
6,950 | 2.48 | 2.48 | 2.36 | 3,000 | 0 | 0.0 |
09/02/2018 |
2.48
|
340 | 2.50 | 2.50 | 2.48 | 0 | 0 | 0 |
08/02/2018 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
07/02/2018 |
2.50
|
15,210 | 2.44 | 2.50 | 2.30 | 0 | 0 | 0 |
06/02/2018 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
05/02/2018 |
2.44
|
18,780 | 2.52 | 2.52 | 2.42 | 0 | 0 | 0 |
02/02/2018 |
2.52
|
8,510 | 2.42 | 2.52 | 2.40 | 0 | 0 | 0 |
01/02/2018 |
2.42
|
35,830 | 2.48 | 2.48 | 2.40 | 0 | 0 | 0 |
31/01/2018 |
2.48
|
28,820 | 2.50 | 2.50 | 2.36 | 0 | 0 | 0 |
30/01/2018 |
2.50
|
12,480 | 2.59 | 2.59 | 2.43 | 0 | 0 | 0 |
29/01/2018 |
2.59
|
6,660 | 2.59 | 2.60 | 2.45 | 0 | 0 | 0 |
26/01/2018 |
2.59
|
30,480 | 2.52 | 2.60 | 2.45 | 0 | 0 | 0 |
25/01/2018 |
2.52
|
82,640 | 2.61 | 2.79 | 2.43 | 0 | 0 | 0 |
22/01/2018 |
2.61
|
28,500 | 2.80 | 2.90 | 2.61 | 0 | 0 | 0 |
19/01/2018 |
2.80
|
19,320 | 3.01 | 3.21 | 2.80 | 0 | 0 | 0 |
18/01/2018 |
3.01
|
123,210 | 2.82 | 3.01 | 3 | 0 | 0 | 0 |
17/01/2018 |
2.82
|
63,040 | 2.64 | 2.82 | 2.82 | 0 | 0 | 0 |
16/01/2018 |
2.64
|
37,390 | 2.47 | 2.64 | 2.45 | 0 | 0 | 0 |
15/01/2018 |
2.47
|
2,530 | 2.60 | 2.60 | 2.47 | 0 | 0 | 0 |
12/01/2018 |
2.60
|
44,640 | 2.60 | 2.60 | 2.45 | 0 | 0 | 0 |
11/01/2018 |
2.60
|
9,280 | 2.45 | 2.60 | 2.42 | 0 | 220 | -0.0 |
10/01/2018 |
2.45
|
25,970 | 2.59 | 2.75 | 2.45 | 0 | 0 | 0 |
09/01/2018 |
2.59
|
9,660 | 2.54 | 2.60 | 2.50 | 0 | 0 | 0 |
08/01/2018 |
2.54
|
19,460 | 2.43 | 2.55 | 2.43 | 0 | 0 | 0 |
05/01/2018 |
2.43
|
6,190 | 2.50 | 2.54 | 2.39 | 20 | 0 | 0 |
04/01/2018 |
2.50
|
9,370 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
03/01/2018 |
2.50
|
2,780 | 2.42 | 2.54 | 2.30 | 0 | 0 | 0 |
02/01/2018 |
2.42
|
8,830 | 2.43 | 2.57 | 2.42 | 200 | 0 | 0.0 |
29/12/2017 |
2.43
|
52,650 | 2.60 | 2.60 | 2.42 | 0 | 0 | 0 |
28/12/2017 |
2.60
|
6,330 | 2.64 | 2.64 | 2.47 | 0 | 0 | 0 |
27/12/2017 |
2.64
|
60,640 | 2.64 | 2.64 | 2.46 | 0 | 0 | 0 |
26/12/2017 |
2.64
|
69,680 | 2.60 | 2.64 | 2.42 | 0 | 0 | 0 |
25/12/2017 |
2.60
|
39,880 | 2.79 | 2.79 | 2.60 | 0 | 0 | 0 |
22/12/2017 |
2.79
|
60,980 | 3 | 3 | 2.79 | 0 | 0 | 0 |
21/12/2017 |
3
|
55,400 | 3.14 | 3.14 | 2.93 | 0 | 0 | 0 |
20/12/2017 |
3.14
|
87,640 | 2.95 | 3.14 | 2.79 | 0 | 0 | 0 |
19/12/2017 |
2.95
|
247,210 | 3.17 | 3.39 | 2.95 | 0 | 0 | 0 |
18/12/2017 |
3.17
|
76,390 | 2.97 | 3.17 | 3.10 | 0 | 0 | 0 |
15/12/2017 |
2.97
|
58,640 | 2.78 | 2.97 | 2.90 | 0 | 0 | 0 |
14/12/2017 |
2.78
|
256,230 | 2.60 | 2.78 | 2.76 | 0 | 0 | 0 |
13/12/2017 |
2.60
|
35,830 | 2.43 | 2.60 | 2.50 | 0 | 0 | 0 |
12/12/2017 |
2.43
|
59,780 | 2.28 | 2.43 | 2.42 | 0 | 0 | 0 |
11/12/2017 |
2.28
|
2,820 | 2.14 | 2.28 | 2.28 | 0 | 0 | 0 |
08/12/2017 |
2.14
|
2,730 | 2 | 2.14 | 2.14 | 0 | 0 | 0 |
07/12/2017 |
2
|
5,040 | 1.87 | 2 | 2 | 0 | 0 | 0 |
06/12/2017 |
1.87
|
30 | 1.96 | 2.05 | 1.87 | 0 | 0 | 0 |
05/12/2017 |
1.96
|
30 | 2.05 | 2.05 | 1.96 | 0 | 0 | 0 |
04/12/2017 |
2.05
|
210 | 2.10 | 2.10 | 2.05 | 0 | 0 | 0 |
01/12/2017 |
2.10
|
1,380 | 2.14 | 2.14 | 2.01 | 0 | 0 | 0 |
30/11/2017 |
2.14
|
9,320 | 2.10 | 2.14 | 2 | 0 | 0 | 0 |
29/11/2017 |
2.10
|
50 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 |
28/11/2017 |
2.10
|
16,100 | 2.02 | 2.15 | 2.02 | 0 | 0 | 0 |