Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0 | 0% | 0 | 0 | 0 |
1.90
1.90
1.90
|
2 tháng
(2024-09-13) |
0 | 0% | 75,000 | 0 | 0 |
1.90
1.90
1.90
|
3 tháng
(2024-08-14) |
-0.10 | -5% | 825,300 | 0 | 0 |
1.90
2
1.90
|
6 tháng
(2024-05-16) |
-1.10 | -36.67% | 12,082,700 | -100 | -0.0 |
1.90
3
1.90
|
12 tháng
(2023-11-20) |
-1.50 | -44.12% | 41,857,346 | -2,500 | -0.0 |
1.90
3.70
1.90
|
24 tháng
(2022-11-23) |
-1.20 | -38.71% | 118,511,893 | -2,500 | -0.0 |
1.90
4.50
1.90
|
36 tháng
(2021-11-29) |
-11.10 | -85.38% | 177,351,378 | -47,620 | -0.5 |
1.90
13.20
1.90
|
60 tháng
(2019-12-09) |
-5.75 | -75.18% | 248,955,620 | -11,280 | 0.1 |
1.90
14.60
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/06/2018 |
4.85
|
57,800 | 4.78 | 4.98 | 4.72 | 0 | 0 | 0 |
20/06/2018 |
4.78
|
157,620 | 5.04 | 5.04 | 4.72 | 0 | 0 | 0 |
19/06/2018 |
5.04
|
111,411 | 5.49 | 5.49 | 5.04 | 0 | 0 | 0 |
18/06/2018 |
5.49
|
66,500 | 5.68 | 5.80 | 5.42 | 0 | 0 | 0 |
15/06/2018 |
5.68
|
67,200 | 5.80 | 5.93 | 5.68 | 0 | 0 | 0 |
14/06/2018 |
5.80
|
179,500 | 6.12 | 6.19 | 5.74 | 0 | 0 | 0 |
13/06/2018 |
6.12
|
45,100 | 6.25 | 6.32 | 5.80 | 0 | 0 | 0 |
12/06/2018 |
6.25
|
119,000 | 6.32 | 6.57 | 6.12 | 100 | 0 | 0.0 |
11/06/2018 |
6.32
|
191,511 | 6.44 | 6.89 | 6.32 | 0 | 14,000 | -0.1 |
08/06/2018 |
6.44
|
138,000 | 6.25 | 6.63 | 6.19 | 0 | 0 | 0 |
07/06/2018 |
6.25
|
77,900 | 6.25 | 6.25 | 5.74 | 0 | 0 | 0 |
06/06/2018 |
6.25
|
151,500 | 6.63 | 6.63 | 6.12 | 0 | 0 | 0 |
05/06/2018 |
6.63
|
82,700 | 6.76 | 6.83 | 6.51 | 0 | 0 | 0 |
04/06/2018 |
6.76
|
104,500 | 6.89 | 7.08 | 6.70 | 0 | 0 | 0 |
01/06/2018 |
6.89
|
228,400 | 6.44 | 7.08 | 6.38 | 0 | 0 | 0 |
31/05/2018 |
6.44
|
50,300 | 6.51 | 6.57 | 6.44 | 0 | 0 | 0 |
30/05/2018 |
6.51
|
81,700 | 6.51 | 6.57 | 6.32 | 0 | 0 | 0 |
29/05/2018 |
6.51
|
197,300 | 6.76 | 6.76 | 6.51 | 0 | 0 | 0 |
28/05/2018 |
6.76
|
109,200 | 6.76 | 7.02 | 6.63 | 0 | 0 | 0 |
25/05/2018 |
6.76
|
82,000 | 6.76 | 6.95 | 6.76 | 0 | 0 | 0 |
24/05/2018 |
6.76
|
76,400 | 6.57 | 6.76 | 6.57 | 0 | 0 | 0 |
23/05/2018 |
6.57
|
116,400 | 6.76 | 6.83 | 6.57 | 0 | 0 | 0 |
22/05/2018 |
6.76
|
143,100 | 6.89 | 7.02 | 6.51 | 0 | 0 | 0 |
21/05/2018 |
6.89
|
240,900 | 6.57 | 7.14 | 6.57 | 0 | 0 | 0 |
18/05/2018 |
6.57
|
86,500 | 6.57 | 6.63 | 6.44 | 0 | 0 | 0 |
17/05/2018 |
6.57
|
66,000 | 6.51 | 6.63 | 6.44 | 0 | 0 | 0 |
16/05/2018 |
6.51
|
91,600 | 6.44 | 6.63 | 6.38 | 0 | 0 | 0 |
15/05/2018 |
6.44
|
130,600 | 6.70 | 6.70 | 6.44 | 0 | 0 | 0 |
14/05/2018 |
6.70
|
119,100 | 6.57 | 6.89 | 6.57 | 0 | 0 | 0 |
11/05/2018 |
6.57
|
187,620 | 6.51 | 6.57 | 5.93 | 0 | 0 | 0 |
10/05/2018 |
6.51
|
211,520 | 6.19 | 6.76 | 6.19 | 10,000 | 0 | 0.1 |
09/05/2018 |
6.19
|
127,800 | 5.68 | 6.19 | 5.87 | 0 | 0 | 0 |
08/05/2018 |
5.68
|
201,330 | 5.17 | 5.68 | 5.23 | 0 | 0 | 0 |
07/05/2018 |
5.17
|
130,600 | 4.72 | 5.17 | 4.72 | 0 | 0 | 0 |
04/05/2018 |
4.72
|
25,300 | 4.72 | 4.78 | 4.66 | 0 | 0 | 0 |
03/05/2018 |
4.72
|
38,800 | 4.72 | 4.72 | 4.53 | 0 | 0 | 0 |
02/05/2018 |
4.72
|
35,600 | 4.72 | 4.72 | 4.59 | 0 | 0 | 0 |
27/04/2018 |
4.72
|
66,800 | 4.59 | 4.72 | 4.53 | 0 | 0 | 0 |
26/04/2018 |
4.59
|
19,600 | 4.72 | 4.78 | 4.59 | 0 | 0 | 0 |
24/04/2018 |
4.72
|
20,200 | 4.78 | 4.78 | 4.66 | 0 | 0 | 0 |
23/04/2018 |
4.78
|
18,400 | 4.72 | 4.78 | 4.72 | 0 | 0 | 0 |
20/04/2018 |
4.72
|
17,400 | 4.59 | 4.72 | 4.59 | 0 | 0 | 0 |
19/04/2018 |
4.59
|
16,500 | 4.66 | 4.66 | 4.59 | 0 | 0 | 0 |
18/04/2018 |
4.66
|
18,100 | 4.59 | 4.66 | 4.59 | 0 | 0 | 0 |
17/04/2018 |
4.59
|
22,000 | 4.59 | 4.59 | 4.53 | 0 | 0 | 0 |
16/04/2018 |
4.59
|
25,200 | 4.66 | 4.72 | 4.59 | 0 | 0 | 0 |
13/04/2018 |
4.66
|
24,500 | 4.72 | 4.72 | 4.66 | 0 | 0 | 0 |
12/04/2018 |
4.72
|
25,700 | 4.72 | 4.72 | 4.66 | 0 | 0 | 0 |
11/04/2018 |
4.72
|
19,800 | 4.78 | 4.85 | 4.66 | 0 | 0 | 0 |
10/04/2018 |
4.78
|
21,600 | 4.78 | 4.85 | 4.72 | 0 | 0 | 0 |
09/04/2018 |
4.78
|
25,100 | 4.78 | 4.85 | 4.72 | 0 | 0 | 0 |
06/04/2018 |
4.78
|
29,100 | 4.85 | 4.85 | 4.78 | 0 | 0 | 0 |
05/04/2018 |
4.85
|
22,100 | 4.85 | 4.91 | 4.78 | 0 | 0 | 0 |
04/04/2018 |
4.85
|
26,500 | 4.78 | 4.85 | 4.78 | 0 | 0 | 0 |
03/04/2018 |
4.78
|
23,600 | 4.72 | 4.85 | 4.72 | 0 | 0 | 0 |
02/04/2018 |
4.72
|
28,300 | 4.85 | 4.85 | 4.72 | 0 | 0 | 0 |
30/03/2018 |
4.85
|
26,600 | 4.85 | 4.91 | 4.78 | 0 | 0 | 0 |
29/03/2018 |
4.85
|
24,300 | 4.85 | 4.91 | 4.78 | 0 | 0 | 0 |
28/03/2018 |
4.85
|
32,200 | 4.78 | 4.91 | 4.72 | 0 | 0 | 0 |
27/03/2018 |
4.78
|
23,600 | 4.78 | 4.85 | 4.72 | 0 | 0 | 0 |
26/03/2018 |
4.78
|
11,400 | 4.78 | 4.78 | 4.72 | 0 | 0 | 0 |
23/03/2018 |
4.78
|
23,000 | 4.78 | 4.78 | 4.66 | 0 | 0 | 0 |
22/03/2018 |
4.78
|
21,900 | 4.72 | 4.78 | 4.72 | 0 | 0 | 0 |
21/03/2018 |
4.72
|
21,200 | 4.72 | 4.78 | 4.72 | 0 | 0 | 0 |
20/03/2018 |
4.72
|
23,400 | 4.72 | 4.72 | 4.66 | 0 | 0 | 0 |
19/03/2018 |
4.72
|
39,800 | 4.66 | 4.78 | 4.59 | 0 | 0 | 0 |
16/03/2018 |
4.66
|
21,300 | 4.72 | 4.72 | 4.66 | 0 | 0 | 0 |
15/03/2018 |
4.72
|
26,300 | 4.66 | 4.78 | 4.66 | 0 | 0 | 0 |
14/03/2018 |
4.66
|
37,900 | 4.72 | 4.72 | 4.66 | 0 | 0 | 0 |
13/03/2018 |
4.72
|
27,700 | 4.78 | 4.78 | 4.66 | 0 | 0 | 0 |
12/03/2018 |
4.78
|
43,200 | 4.72 | 4.85 | 4.66 | 0 | 0 | 0 |
09/03/2018 |
4.72
|
31,000 | 4.72 | 4.78 | 4.66 | 0 | 0 | 0 |
08/03/2018 |
4.72
|
33,200 | 4.59 | 4.78 | 4.59 | 0 | 0 | 0 |
07/03/2018 |
4.59
|
62,500 | 4.72 | 4.78 | 4.59 | 0 | 0 | 0 |
06/03/2018 |
4.72
|
64,500 | 4.72 | 4.72 | 4.53 | 0 | 0 | 0 |
05/03/2018 |
4.72
|
37,300 | 4.78 | 4.85 | 4.72 | 0 | 0 | 0 |
02/03/2018 |
4.78
|
47,900 | 4.85 | 4.85 | 4.66 | 0 | 0 | 0 |
01/03/2018 |
4.85
|
106,500 | 4.78 | 4.91 | 4.59 | 0 | 0 | 0 |
28/02/2018 |
4.78
|
42,400 | 4.72 | 4.78 | 4.66 | 0 | 0 | 0 |
27/02/2018 |
4.72
|
42,700 | 4.72 | 4.72 | 4.66 | 0 | 0 | 0 |
26/02/2018 |
4.72
|
40,600 | 4.78 | 4.78 | 4.72 | 0 | 0 | 0 |
23/02/2018 |
4.78
|
31,800 | 4.78 | 4.85 | 4.72 | 0 | 0 | 0 |
22/02/2018 |
4.78
|
53,900 | 4.78 | 4.91 | 4.72 | 0 | 0 | 0 |
21/02/2018 |
4.78
|
55,900 | 4.66 | 4.85 | 4.66 | 0 | 0 | 0 |
13/02/2018 |
4.66
|
59,900 | 4.66 | 4.72 | 4.53 | 0 | 0 | 0 |
12/02/2018 |
4.66
|
70,000 | 4.53 | 4.72 | 4.53 | 0 | 0 | 0 |
09/02/2018 |
4.53
|
64,300 | 4.40 | 4.59 | 4.21 | 0 | 100 | -0.0 |
08/02/2018 |
4.40
|
39,900 | 4.34 | 4.47 | 4.34 | 0 | 0 | 0 |
07/02/2018 |
4.34
|
102,700 | 4.27 | 4.66 | 4.27 | 0 | 0 | 0 |
06/02/2018 |
4.27
|
75,500 | 4.72 | 4.72 | 4.27 | 0 | 400 | -0.0 |
05/02/2018 |
4.72
|
104,900 | 4.85 | 4.85 | 4.72 | 0 | 300 | -0.0 |
02/02/2018 |
4.85
|
128,520 | 4.66 | 4.85 | 4.53 | 0 | 0 | 0 |
01/02/2018 |
4.66
|
101,300 | 4.27 | 4.66 | 4.21 | 0 | 5,600 | -0.0 |
31/01/2018 |
4.27
|
38,400 | 4.21 | 4.34 | 4.15 | 0 | 0 | 0 |
30/01/2018 |
4.21
|
33,900 | 4.15 | 4.27 | 3.76 | 0 | 0 | 0 |
29/01/2018 |
4.15
|
75,200 | 4.47 | 4.53 | 4.15 | 0 | 0 | 0 |
26/01/2018 |
4.47
|
135,600 | 4.91 | 4.91 | 4.47 | 0 | 2,400 | -0.0 |
25/01/2018 |
4.91
|
56,900 | 5.04 | 5.10 | 4.85 | 0 | 0 | 0 |
24/01/2018 |
5.04
|
102,500 | 4.98 | 5.17 | 4.98 | 0 | 0 | 0 |
23/01/2018 |
4.98
|
167,100 | 4.66 | 5.10 | 4.53 | 0 | 0 | 0 |