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) |
-0.20 | -2.27% | 24,500 | 0 | 0 |
8.60
8.80
8.60
|
2 tháng
(2024-09-16) |
-0.70 | -7.53% | 51,900 | 0 | 0 |
8.50
9.30
8.60
|
3 tháng
(2024-08-15) |
-0.60 | -6.52% | 2,916,100 | 0 | 0 |
8.20
9.60
8.60
|
6 tháng
(2024-05-17) |
4.40 | 104.76% | 3,163,800 | -2,100 | -0.0 |
4.20
9.60
8.60
|
12 tháng
(2023-11-20) |
5.10 | 145.71% | 3,339,400 | -3,100 | -0.0 |
3.20
9.60
8.60
|
24 tháng
(2022-11-24) |
1.60 | 22.86% | 3,750,370 | -1,900 | -0.0 |
3.20
9.60
8.60
|
36 tháng
(2021-11-29) |
1.20 | 16.22% | 4,779,754 | -2,800 | -0.0 |
3.20
9.60
8.60
|
60 tháng
(2019-12-10) |
5.70 | 196.55% | 8,588,707 | -7,400 | -0.0 |
2.90
10.30
8.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/06/2018 |
2.30
|
81,460 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
21/06/2018 |
2.50
|
242,500 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
20/06/2018 |
2.50
|
122,146 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
19/06/2018 |
2.70
|
350,332 | 3 | 3.30 | 2.70 | 0 | 3,200 | -0.0 |
18/06/2018 |
3
|
544,432 | 2.80 | 3 | 2.90 | 0 | 0 | 0 |
15/06/2018 |
2.80
|
25,520 | 2.60 | 2.80 | 2.80 | 0 | 0 | 0 |
14/06/2018 |
2.60
|
143,850 | 2.40 | 2.60 | 2.60 | 0 | 0 | 0 |
13/06/2018 |
2.40
|
57,500 | 2.20 | 2.40 | 2.40 | 0 | 0 | 0 |
12/06/2018 |
2.20
|
69,416 | 2 | 2.20 | 2.20 | 0 | 0 | 0 |
11/06/2018 |
2
|
57,650 | 1.90 | 2 | 2 | 0 | 0 | 0 |
08/06/2018 |
1.90
|
113,500 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
07/06/2018 |
1.80
|
90,400 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
06/06/2018 |
1.70
|
93,530 | 1.70 | 1.80 | 1.60 | 0 | 130 | -0.0 |
05/06/2018 |
1.70
|
56,247 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
04/06/2018 |
1.80
|
5,610 | 1.80 | 1.80 | 1.70 | 500 | 0 | 0.0 |
01/06/2018 |
1.80
|
12,611 | 1.70 | 1.80 | 1.70 | 0 | 100 | -0.0 |
31/05/2018 |
1.70
|
4,700 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
30/05/2018 |
1.60
|
29,000 | 1.70 | 1.70 | 1.60 | 0 | 24,100 | -0.0 |
29/05/2018 |
1.70
|
22,000 | 1.70 | 1.70 | 1.60 | 0 | 16,500 | -0.0 |
28/05/2018 |
1.70
|
26,640 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
25/05/2018 |
1.80
|
2,100 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
24/05/2018 |
1.80
|
1,110 | 1.90 | 1.90 | 1.80 | 0 | 200 | -0.0 |
23/05/2018 |
1.90
|
15,010 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
22/05/2018 |
1.90
|
57,910 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
21/05/2018 |
1.90
|
50 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
18/05/2018 |
1.90
|
9,610 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
17/05/2018 |
1.90
|
34,804 | 2 | 2 | 1.80 | 0 | 0 | 0 |
16/05/2018 |
2
|
12,350 | 2 | 2 | 1.90 | 0 | 0 | 0 |
15/05/2018 |
2
|
17,000 | 2 | 2 | 1.90 | 0 | 7,520 | -0.0 |
14/05/2018 |
2
|
40,750 | 1.90 | 2 | 1.80 | 0 | 0 | 0 |
11/05/2018 |
1.90
|
18,064 | 2 | 2 | 1.80 | 0 | 0 | 0 |
10/05/2018 |
2
|
16,200 | 2 | 2 | 1.90 | 0 | 0 | 0 |
09/05/2018 |
2
|
35,400 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
08/05/2018 |
2
|
28,500 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
07/05/2018 |
1.90
|
58,600 | 2.10 | 2.20 | 1.90 | 0 | 53,500 | -0.1 |
04/05/2018 |
2.10
|
24,200 | 2.20 | 2.20 | 2 | 100 | 23,900 | -0.0 |
03/05/2018 |
2.20
|
52,100 | 2.20 | 2.20 | 2 | 0 | 52,000 | -0.1 |
02/05/2018 |
2.20
|
32,900 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
27/04/2018 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
26/04/2018 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
24/04/2018 |
2.30
|
2,100 | 2.30 | 2.30 | 2.10 | 100 | 0 | 0.0 |
23/04/2018 |
2.30
|
33,900 | 2.30 | 2.30 | 2.10 | 100 | 0 | 0.0 |
20/04/2018 |
2.30
|
100 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
19/04/2018 |
2.30
|
9,000 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
18/04/2018 |
2.40
|
500 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
17/04/2018 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
16/04/2018 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
13/04/2018 |
2.40
|
9,000 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
12/04/2018 |
2.30
|
300 | 2.40 | 2.40 | 2.30 | 0 | 100 | -0.0 |
11/04/2018 |
2.40
|
5,400 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
10/04/2018 |
2.40
|
13,300 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
09/04/2018 |
2.40
|
1,100 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
06/04/2018 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
05/04/2018 |
2.40
|
200 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
04/04/2018 |
2.30
|
100 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
03/04/2018 |
2.40
|
8,600 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
02/04/2018 |
2.40
|
15,400 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
30/03/2018 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
29/03/2018 |
2.30
|
3,700 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
28/03/2018 |
2.30
|
400 | 2.20 | 2.30 | 2.30 | 0 | 0 | 0 |
27/03/2018 |
2.20
|
30,000 | 2.20 | 2.30 | 2.10 | 100 | 0 | 0.0 |
26/03/2018 |
2.20
|
3,000 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
23/03/2018 |
2.30
|
5,200 | 2.20 | 2.30 | 2.10 | 100 | 0 | 0.0 |
22/03/2018 |
2.20
|
200 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
21/03/2018 |
2.30
|
85,200 | 2.30 | 2.40 | 2.10 | 100 | 0 | 0.0 |
20/03/2018 |
2.30
|
17,400 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
19/03/2018 |
2.50
|
3,500 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
16/03/2018 |
2.50
|
3,400 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
15/03/2018 |
2.40
|
4,000 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
14/03/2018 |
2.50
|
12,100 | 2.50 | 2.50 | 2.30 | 0 | 9,700 | -0.0 |
13/03/2018 |
2.50
|
200 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
12/03/2018 |
2.50
|
100 | 2.40 | 2.50 | 2.50 | 0 | 0 | 0 |
09/03/2018 |
2.40
|
600 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
08/03/2018 |
2.50
|
7,200 | 2.50 | 2.50 | 2.40 | 0 | 100 | -0.0 |
07/03/2018 |
2.50
|
19,600 | 2.50 | 2.60 | 2.40 | 0 | 10,000 | -0.0 |
06/03/2018 |
2.50
|
10,200 | 2.50 | 2.50 | 2.40 | 0 | 10,000 | -0.0 |
05/03/2018 |
2.50
|
27,900 | 2.60 | 2.60 | 2.40 | 0 | 400 | -0.0 |
02/03/2018 |
2.60
|
5,100 | 2.60 | 2.60 | 2.50 | 0 | 5,000 | -0.0 |
01/03/2018 |
2.60
|
2,800 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
28/02/2018 |
2.50
|
6,300 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
27/02/2018 |
2.50
|
3,400 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
26/02/2018 |
2.50
|
11,400 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
23/02/2018 |
2.50
|
1,800 | 2.40 | 2.50 | 2.40 | 100 | 0 | 0.0 |
22/02/2018 |
2.40
|
10,200 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
21/02/2018 |
2.60
|
9,000 | 2.60 | 2.60 | 2.50 | 100 | 5,000 | -0.0 |
13/02/2018 |
2.60
|
600 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
12/02/2018 |
2.50
|
8,800 | 2.50 | 2.50 | 2.30 | 3,100 | 0 | 0.0 |
09/02/2018 |
2.50
|
700 | 2.40 | 2.50 | 2.40 | 100 | 0 | 0.0 |
08/02/2018 |
2.40
|
8,600 | 2.50 | 2.60 | 2.40 | 100 | 0 | 0.0 |
07/02/2018 |
2.50
|
1,300 | 2.30 | 2.50 | 2.40 | 0 | 0 | 0 |
06/02/2018 |
2.30
|
15,200 | 2.50 | 2.50 | 2.30 | 100 | 4,300 | -0.0 |
05/02/2018 |
2.50
|
3,900 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
02/02/2018 |
2.60
|
16,400 | 2.60 | 2.60 | 2.40 | 100 | 0 | 0.0 |
01/02/2018 |
2.60
|
6,100 | 2.50 | 2.60 | 2.40 | 100 | 0 | 0.0 |
31/01/2018 |
2.50
|
31,100 | 2.50 | 2.60 | 2.40 | 300 | 0 | 0.0 |
30/01/2018 |
2.50
|
61,155 | 2.60 | 2.60 | 2.40 | 100 | 40,000 | -0.1 |
29/01/2018 |
2.60
|
37,500 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
26/01/2018 |
2.70
|
121,700 | 2.90 | 2.90 | 2.70 | 100 | 96,000 | -0.3 |
25/01/2018 |
2.90
|
71,300 | 2.70 | 2.90 | 2.50 | 2,600 | 2,000 | 0.0 |
24/01/2018 |
2.70
|
88,600 | 2.90 | 2.90 | 2.70 | 300 | 30,900 | -0.1 |