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) |
-0.89 | -9.79% | 7,597,000 | 308,690 | 2.4 |
8.05
9.13
8.18
|
2 tháng
(2024-07-22) |
-2.05 | -20% | 24,878,700 | 1,359,076 | 11.8 |
8.05
10.40
8.18
|
3 tháng
(2024-06-24) |
-2.90 | -26.13% | 51,911,700 | 150,146 | -2.3 |
8.05
11.60
8.18
|
6 tháng
(2024-03-25) |
-0.75 | -8.38% | 99,463,600 | 932,686 | 5.8 |
7.67
11.60
8.18
|
12 tháng
(2023-09-26) |
-1.95 | -19.21% | 186,239,200 | 3,529,876 | 28.0 |
7.62
11.60
8.18
|
24 tháng
(2022-10-03) |
-2.45 | -23% | 408,347,500 | 10,367,473 | 78.9 |
5.20
11.70
8.18
|
36 tháng
(2021-10-06) |
-4.80 | -36.92% | 839,064,300 | 215,295 | -126.9 |
5.20
24
8.18
|
60 tháng
(2019-10-17) |
-7.03 | -46.15% | 1,019,611,820 | 5,790,765 | -38.3 |
5.20
24
8.18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
2.94
|
200 | 2.76 | 2.94 | 2.94 | 0 | 0 | 0 |
26/04/2018 |
2.76
|
3,210 | 2.94 | 2.94 | 2.76 | 0 | 0 | 0 |
24/04/2018 |
2.94
|
2,100 | 3.00 | 3.00 | 2.88 | 0 | 0 | 0 |
23/04/2018 |
3.00
|
47,680 | 2.94 | 3.00 | 2.94 | 0 | 0 | 0 |
20/04/2018 |
2.94
|
220 | 2.88 | 2.94 | 2.88 | 0 | 0 | 0 |
19/04/2018 |
2.88
|
1,010 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
18/04/2018 |
2.88
|
8,320 | 2.93 | 2.94 | 2.87 | 0 | 0 | 0 |
17/04/2018 |
2.93
|
50 | 2.88 | 2.93 | 2.93 | 0 | 0 | 0 |
16/04/2018 |
2.88
|
5,020 | 2.94 | 2.94 | 2.73 | 0 | 0 | 0 |
13/04/2018 |
2.94
|
1,100 | 2.91 | 2.94 | 2.72 | 0 | 0 | 0 |
12/04/2018 |
2.91
|
10 | 2.74 | 2.91 | 2.91 | 0 | 0 | 0 |
11/04/2018 |
2.74
|
1,810 | 2.94 | 2.94 | 2.74 | 0 | 0 | 0 |
10/04/2018 |
2.94
|
720 | 2.85 | 2.94 | 2.82 | 0 | 0 | 0 |
09/04/2018 |
2.85
|
130 | 2.91 | 2.94 | 2.77 | 0 | 0 | 0 |
06/04/2018 |
2.91
|
550 | 2.88 | 2.91 | 2.85 | 0 | 0 | 0 |
05/04/2018 |
2.88
|
640 | 2.83 | 2.94 | 2.65 | 0 | 0 | 0 |
04/04/2018 |
2.83
|
6,020 | 2.83 | 2.88 | 2.79 | 0 | 0 | 0 |
03/04/2018 |
2.83
|
6,520 | 2.83 | 2.88 | 2.83 | 0 | 0 | 0 |
02/04/2018 |
2.83
|
8,670 | 2.65 | 2.83 | 2.65 | 0 | 0 | 0 |
30/03/2018 |
2.65
|
5,010 | 2.76 | 2.76 | 2.58 | 0 | 0 | 0 |
29/03/2018 |
2.76
|
10,200 | 2.96 | 2.96 | 2.76 | 0 | 0 | 0 |
28/03/2018 |
2.96
|
2,020 | 2.95 | 2.96 | 2.77 | 0 | 0 | 0 |
27/03/2018 |
2.95
|
21,040 | 2.93 | 2.95 | 2.94 | 6,000 | 0 | 0.0 |
26/03/2018 |
2.93
|
1,230 | 2.80 | 2.94 | 2.66 | 0 | 0 | 0 |
23/03/2018 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
22/03/2018 |
2.80
|
1,790 | 2.99 | 3.00 | 2.80 | 0 | 0 | 0 |
21/03/2018 |
2.99
|
6,900 | 3.00 | 3.00 | 2.99 | 0 | 0 | 0 |
20/03/2018 |
3.00
|
620 | 3.06 | 3.06 | 2.85 | 0 | 0 | 0 |
19/03/2018 |
3.06
|
150 | 2.94 | 3.12 | 3.00 | 0 | 0 | 0 |
16/03/2018 |
2.94
|
8,690 | 2.94 | 2.94 | 2.73 | 0 | 0 | 0 |
15/03/2018 |
2.94
|
21,020 | 2.76 | 2.94 | 2.76 | 0 | 0 | 0 |
14/03/2018 |
2.76
|
270 | 2.94 | 2.94 | 2.76 | 0 | 0 | 0 |
13/03/2018 |
2.94
|
1,300 | 2.91 | 2.94 | 2.94 | 0 | 0 | 0 |
12/03/2018 |
2.91
|
23,910 | 2.94 | 3.00 | 2.83 | 0 | 0 | 0 |
09/03/2018 |
2.94
|
10,580 | 2.94 | 3.06 | 2.94 | 0 | 500 | -0.0 |
08/03/2018 |
2.94
|
16,480 | 2.75 | 2.94 | 2.76 | 0 | 0 | 0 |
07/03/2018 |
2.75
|
18,540 | 2.76 | 2.76 | 2.59 | 0 | 0 | 0 |
06/03/2018 |
2.76
|
1,170 | 2.66 | 2.76 | 2.70 | 0 | 0 | 0 |
05/03/2018 |
2.66
|
8,130 | 2.62 | 2.66 | 2.47 | 0 | 0 | 0 |
02/03/2018 |
2.62
|
90 | 2.59 | 2.70 | 2.62 | 0 | 0 | 0 |
01/03/2018 |
2.59
|
3,290 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 |
28/02/2018 |
2.59
|
110 | 2.73 | 2.73 | 2.59 | 0 | 0 | 0 |
27/02/2018 |
2.73
|
1,800 | 2.57 | 2.73 | 2.54 | 0 | 0 | 0 |
26/02/2018 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
23/02/2018 |
2.57
|
510 | 2.75 | 2.75 | 2.57 | 0 | 0 | 0 |
22/02/2018 |
2.75
|
110 | 2.59 | 2.75 | 2.59 | 0 | 0 | 0 |
21/02/2018 |
2.59
|
2,100 | 2.48 | 2.59 | 2.59 | 0 | 0 | 0 |
13/02/2018 |
2.48
|
4,220 | 2.58 | 2.66 | 2.41 | 0 | 0 | 0 |
12/02/2018 |
2.58
|
200 | 2.76 | 2.79 | 2.58 | 10 | 0 | 0 |
09/02/2018 |
2.76
|
2,000 | 2.88 | 2.88 | 2.76 | 2,000 | 0 | 0.0 |
08/02/2018 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
07/02/2018 |
2.88
|
650 | 2.70 | 2.88 | 2.52 | 0 | 0 | 0 |
06/02/2018 |
2.70
|
5,930 | 2.70 | 2.70 | 2.52 | 0 | 0 | 0 |
05/02/2018 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
02/02/2018 |
2.70
|
2,280 | 2.70 | 2.70 | 2.53 | 0 | 0 | 0 |
01/02/2018 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
31/01/2018 |
2.70
|
2,560 | 2.70 | 2.70 | 2.53 | 0 | 0 | 0 |
30/01/2018 |
2.70
|
880 | 2.76 | 2.76 | 2.59 | 0 | 0 | 0 |
29/01/2018 |
2.76
|
400 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
26/01/2018 |
2.76
|
110 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
25/01/2018 |
2.76
|
2,410 | 2.82 | 2.82 | 2.76 | 0 | 0 | 0 |
22/01/2018 |
2.82
|
1,050 | 2.66 | 2.82 | 2.82 | 0 | 0 | 0 |
19/01/2018 |
2.66
|
100 | 2.86 | 2.86 | 2.66 | 0 | 0 | 0 |
18/01/2018 |
2.86
|
10 | 2.78 | 2.86 | 2.86 | 0 | 0 | 0 |
17/01/2018 |
2.78
|
10,120 | 2.75 | 2.82 | 2.70 | 0 | 0 | 0 |
16/01/2018 |
2.75
|
5,390 | 2.68 | 2.75 | 2.50 | 0 | 0 | 0 |
15/01/2018 |
2.68
|
390 | 2.86 | 2.86 | 2.68 | 0 | 0 | 0 |
12/01/2018 |
2.86
|
8,150 | 2.93 | 2.93 | 2.73 | 0 | 0 | 0 |
11/01/2018 |
2.93
|
260 | 2.88 | 2.93 | 2.68 | 0 | 0 | 0 |
10/01/2018 |
2.88
|
28,600 | 2.71 | 2.88 | 2.70 | 0 | 0 | 0 |
09/01/2018 |
2.71
|
33,660 | 2.63 | 2.73 | 2.48 | 0 | 0 | 0 |
08/01/2018 |
2.63
|
2,370 | 2.78 | 2.78 | 2.63 | 0 | 0 | 0 |
05/01/2018 |
2.78
|
6,010 | 2.65 | 2.79 | 2.53 | 0 | 0 | 0 |
04/01/2018 |
2.65
|
11,400 | 2.59 | 2.77 | 2.47 | 0 | 0 | 0 |
03/01/2018 |
2.59
|
4,380 | 2.60 | 2.60 | 2.48 | 0 | 0 | 0 |
02/01/2018 |
2.60
|
170 | 2.60 | 2.60 | 2.49 | 0 | 0 | 0 |
29/12/2017 |
2.60
|
6,110 | 2.53 | 2.62 | 2.47 | 0 | 0 | 0 |
28/12/2017 |
2.53
|
15,500 | 2.53 | 2.59 | 2.47 | 0 | 0 | 0 |
27/12/2017 |
2.53
|
9,220 | 2.65 | 2.68 | 2.47 | 0 | 0 | 0 |
26/12/2017 |
2.65
|
2,190 | 2.62 | 2.65 | 2.48 | 0 | 0 | 0 |
25/12/2017 |
2.62
|
8,010 | 2.65 | 2.65 | 2.53 | 0 | 0 | 0 |
22/12/2017 |
2.65
|
1,520 | 2.70 | 2.70 | 2.53 | 0 | 0 | 0 |
21/12/2017 |
2.70
|
2,010 | 2.70 | 2.73 | 2.70 | 0 | 0 | 0 |
20/12/2017 |
2.70
|
1,010 | 2.68 | 2.70 | 2.70 | 0 | 0 | 0 |
19/12/2017 |
2.68
|
17,260 | 2.68 | 2.68 | 2.50 | 0 | 0 | 0 |
18/12/2017 |
2.68
|
21,360 | 2.60 | 2.68 | 2.56 | 0 | 0 | 0 |
15/12/2017 |
2.60
|
7,000 | 2.65 | 2.65 | 2.60 | 0 | 0 | 0 |
14/12/2017 |
2.65
|
4,550 | 2.65 | 2.65 | 2.62 | 0 | 0 | 0 |
13/12/2017 |
2.65
|
3,010 | 2.75 | 2.75 | 2.56 | 0 | 0 | 0 |
12/12/2017 |
2.75
|
21,940 | 2.79 | 2.79 | 2.61 | 0 | 0 | 0 |
11/12/2017 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
08/12/2017 |
2.79
|
5,640 | 2.82 | 2.82 | 2.65 | 0 | 0 | 0 |
07/12/2017 |
2.82
|
20,320 | 2.82 | 2.82 | 2.76 | 0 | 0 | 0 |
06/12/2017 |
2.82
|
4,710 | 2.94 | 3.00 | 2.82 | 0 | 0 | 0 |
05/12/2017 |
2.94
|
32,260 | 2.94 | 2.94 | 2.79 | 0 | 0 | 0 |
04/12/2017 |
2.94
|
3,560 | 2.78 | 2.94 | 2.76 | 0 | 0 | 0 |
01/12/2017 |
2.78
|
23,640 | 2.73 | 2.78 | 2.70 | 0 | 0 | 0 |
30/11/2017 |
2.73
|
39,000 | 2.70 | 2.73 | 2.65 | 0 | 0 | 0 |
29/11/2017 |
2.70
|
120 | 2.76 | 2.76 | 2.65 | 0 | 0 | 0 |
28/11/2017 |
2.76
|
3,110 | 2.65 | 2.76 | 2.65 | 0 | 0 | 0 |