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) |
-0.70 | -16.67% | 116,400 | 0 | 0 |
3.40
4.20
3.50
|
2 tháng
(2024-07-22) |
-2 | -36.36% | 193,000 | 0 | 0 |
3.40
5.50
3.50
|
3 tháng
(2024-06-24) |
-2.50 | -41.67% | 308,900 | 0 | 0 |
3.40
6.10
3.50
|
6 tháng
(2024-03-25) |
-3.30 | -48.53% | 4,127,300 | 0 | 0 |
3.40
7
3.50
|
12 tháng
(2023-09-26) |
0.90 | 34.62% | 15,920,400 | -8,200 | -0.0 |
2
8.50
3.50
|
24 tháng
(2022-10-03) |
1 | 40% | 28,318,031 | 13,700 | 0.1 |
1.40
8.50
3.50
|
36 tháng
(2021-10-06) |
0.70 | 25% | 34,372,536 | 14,200 | 0.1 |
1.40
8.50
3.50
|
60 tháng
(2019-10-17) |
2.40 | 218.18% | 42,534,982 | 8,100 | 0.1 |
0.60
8.50
3.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
1.48
|
6,310 | 1.58 | 1.58 | 1.48 | 0 | 0 | 0 |
24/04/2018 |
1.58
|
4,000 | 1.59 | 1.59 | 1.48 | 0 | 0 | 0 |
23/04/2018 |
1.59
|
2,630 | 1.58 | 1.59 | 1.50 | 0 | 0 | 0 |
20/04/2018 |
1.58
|
1,500 | 1.60 | 1.62 | 1.51 | 0 | 0 | 0 |
19/04/2018 |
1.60
|
2,200 | 1.60 | 1.65 | 1.60 | 100 | 0 | 0.0 |
18/04/2018 |
1.60
|
1,200 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
17/04/2018 |
1.60
|
2,020 | 1.60 | 1.65 | 1.49 | 0 | 0 | 0 |
16/04/2018 |
1.60
|
21,010 | 1.72 | 1.72 | 1.60 | 0 | 0 | 0 |
13/04/2018 |
1.72
|
20 | 1.75 | 1.75 | 1.72 | 0 | 0 | 0 |
12/04/2018 |
1.75
|
0 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 |
11/04/2018 |
1.75
|
2,940 | 1.75 | 1.76 | 1.63 | 0 | 0 | 0 |
10/04/2018 |
1.75
|
1,000 | 1.74 | 1.75 | 1.75 | 0 | 0 | 0 |
09/04/2018 |
1.74
|
3,290 | 1.84 | 1.84 | 1.72 | 0 | 300 | -0.0 |
06/04/2018 |
1.84
|
0 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 |
05/04/2018 |
1.84
|
5,480 | 1.87 | 1.87 | 1.74 | 0 | 0 | 0 |
04/04/2018 |
1.87
|
2,210 | 1.89 | 1.89 | 1.80 | 0 | 0 | 0 |
03/04/2018 |
1.89
|
8,610 | 1.81 | 1.89 | 1.78 | 0 | 30 | -0 |
02/04/2018 |
1.81
|
3,110 | 1.79 | 1.81 | 1.78 | 0 | 0 | 0 |
30/03/2018 |
1.79
|
7,220 | 1.69 | 1.79 | 1.75 | 0 | 0 | 0 |
29/03/2018 |
1.69
|
7,900 | 1.58 | 1.69 | 1.47 | 0 | 0 | 0 |
28/03/2018 |
1.58
|
1,110 | 1.69 | 1.69 | 1.58 | 0 | 0 | 0 |
27/03/2018 |
1.69
|
3,200 | 1.80 | 1.80 | 1.69 | 0 | 0 | 0 |
26/03/2018 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
23/03/2018 |
1.80
|
160 | 1.70 | 1.80 | 1.80 | 0 | 0 | 0 |
22/03/2018 |
1.70
|
2,970 | 1.70 | 1.81 | 1.70 | 0 | 0 | 0 |
21/03/2018 |
1.70
|
7,010 | 1.82 | 1.82 | 1.70 | 0 | 0 | 0 |
20/03/2018 |
1.82
|
8,130 | 1.95 | 1.95 | 1.82 | 0 | 4,900 | -0.0 |
19/03/2018 |
1.95
|
5,320 | 2 | 2 | 1.95 | 5,300 | 0 | 0.0 |
16/03/2018 |
2
|
370 | 1.90 | 2 | 1.78 | 0 | 0 | 0 |
15/03/2018 |
1.90
|
2,780 | 1.78 | 1.90 | 1.77 | 30 | 0 | 0 |
14/03/2018 |
1.78
|
30 | 1.90 | 2.03 | 1.77 | 0 | 0 | 0 |
13/03/2018 |
1.90
|
5,310 | 2 | 2 | 1.90 | 0 | 0 | 0 |
12/03/2018 |
2
|
2,550 | 2.05 | 2.10 | 2 | 0 | 0 | 0 |
09/03/2018 |
2.05
|
60 | 2 | 2.05 | 2.05 | 0 | 0 | 0 |
08/03/2018 |
2
|
730 | 2.05 | 2.05 | 1.91 | 0 | 0 | 0 |
07/03/2018 |
2.05
|
980 | 2 | 2.05 | 1.90 | 0 | 0 | 0 |
06/03/2018 |
2
|
330 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
05/03/2018 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
02/03/2018 |
1.90
|
2,610 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
01/03/2018 |
1.90
|
230 | 2 | 2 | 1.90 | 0 | 0 | 0 |
28/02/2018 |
2
|
0 | 2 | 2 | 2 | 0 | 0 | 0 |
27/02/2018 |
2
|
10 | 2.05 | 2.05 | 2 | 0 | 0 | 0 |
26/02/2018 |
2.05
|
11,200 | 2.04 | 2.05 | 2 | 8,000 | 0 | 0.0 |
23/02/2018 |
2.04
|
510 | 1.92 | 2.04 | 2.02 | 0 | 0 | 0 |
22/02/2018 |
1.92
|
1,910 | 1.80 | 1.92 | 1.83 | 0 | 0 | 0 |
21/02/2018 |
1.80
|
3,660 | 1.90 | 1.90 | 1.80 | 0 | 3,500 | -0.0 |
13/02/2018 |
1.90
|
1,330 | 1.93 | 1.93 | 1.80 | 0 | 30 | -0 |
12/02/2018 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 |
09/02/2018 |
1.93
|
1,780 | 2 | 2 | 1.86 | 0 | 130 | -0.0 |
08/02/2018 |
2
|
11,010 | 1.94 | 2 | 1.81 | 0 | 0 | 0 |
07/02/2018 |
1.94
|
6,350 | 1.82 | 1.94 | 1.79 | 100 | 0 | 0.0 |
06/02/2018 |
1.82
|
5,300 | 1.73 | 1.82 | 1.61 | 0 | 510 | -0.0 |
05/02/2018 |
1.73
|
6,260 | 1.85 | 1.85 | 1.73 | 0 | 320 | -0.0 |
02/02/2018 |
1.85
|
440 | 1.98 | 1.98 | 1.85 | 0 | 0 | 0 |
01/02/2018 |
1.98
|
540 | 1.96 | 2.05 | 1.98 | 0 | 0 | 0 |
31/01/2018 |
1.96
|
8,310 | 2.10 | 2.10 | 1.96 | 0 | 0 | 0 |
30/01/2018 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 |
29/01/2018 |
2.10
|
1,090 | 2.19 | 2.19 | 2.05 | 0 | 0 | 0 |
26/01/2018 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 |
25/01/2018 |
2.19
|
3,960 | 2.20 | 2.20 | 2.05 | 0 | 0 | 0 |
22/01/2018 |
2.20
|
4,050 | 2.12 | 2.26 | 2.10 | 0 | 0 | 0 |
19/01/2018 |
2.12
|
3,140 | 2.10 | 2.12 | 1.97 | 0 | 0 | 0 |
18/01/2018 |
2.10
|
16,460 | 2.21 | 2.35 | 2.10 | 0 | 0 | 0 |
17/01/2018 |
2.21
|
10,980 | 2.23 | 2.23 | 2.08 | 0 | 0 | 0 |
16/01/2018 |
2.23
|
1,240 | 2.39 | 2.39 | 2.23 | 0 | 0 | 0 |
15/01/2018 |
2.39
|
630 | 2.46 | 2.46 | 2.39 | 0 | 0 | 0 |
12/01/2018 |
2.46
|
1,210 | 2.46 | 2.60 | 2.45 | 0 | 0 | 0 |
11/01/2018 |
2.46
|
20,790 | 2.31 | 2.47 | 2.31 | 0 | 2,300 | -0.0 |
10/01/2018 |
2.31
|
9,960 | 2.16 | 2.31 | 2.16 | 0 | 0 | 0 |
09/01/2018 |
2.16
|
19,780 | 2.02 | 2.16 | 2.05 | 0 | 0 | 0 |
08/01/2018 |
2.02
|
1,310 | 2.07 | 2.07 | 2.02 | 0 | 0 | 0 |
05/01/2018 |
2.07
|
7,120 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 |
04/01/2018 |
2.07
|
6,010 | 2 | 2.07 | 1.90 | 0 | 0 | 0 |
03/01/2018 |
2
|
5,320 | 2.01 | 2.07 | 2 | 0 | 200 | -0.0 |
02/01/2018 |
2.01
|
2,610 | 2.09 | 2.09 | 2 | 0 | 0 | 0 |
29/12/2017 |
2.09
|
90 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 |
28/12/2017 |
2.09
|
160 | 2.09 | 2.10 | 2.05 | 0 | 0 | 0 |
27/12/2017 |
2.09
|
1,300 | 2.03 | 2.10 | 2.09 | 0 | 0 | 0 |
26/12/2017 |
2.03
|
1,110 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
25/12/2017 |
2.10
|
50 | 2.15 | 2.15 | 2.10 | 0 | 0 | 0 |
22/12/2017 |
2.15
|
100 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
21/12/2017 |
2.20
|
20 | 2.07 | 2.20 | 2.20 | 0 | 0 | 0 |
20/12/2017 |
2.07
|
7,690 | 2.10 | 2.12 | 2.03 | 2,300 | 0 | 0.0 |
19/12/2017 |
2.10
|
730 | 2.09 | 2.10 | 2.05 | 0 | 0 | 0 |
18/12/2017 |
2.09
|
2,700 | 2.15 | 2.15 | 2.08 | 0 | 0 | 0 |
15/12/2017 |
2.15
|
760 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 |
14/12/2017 |
2.15
|
1,010 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
13/12/2017 |
2.20
|
41,310 | 2.20 | 2.20 | 2.05 | 0 | 0 | 0 |
12/12/2017 |
2.20
|
2,160 | 2.15 | 2.20 | 2.10 | 0 | 0 | 0 |
11/12/2017 |
2.15
|
3,590 | 2.15 | 2.15 | 2.10 | 0 | 0 | 0 |
08/12/2017 |
2.15
|
10,690 | 2.23 | 2.23 | 2.08 | 0 | 0 | 0 |
07/12/2017 |
2.23
|
5,630 | 2.20 | 2.23 | 2.05 | 0 | 0 | 0 |
06/12/2017 |
2.20
|
3,230 | 2.20 | 2.20 | 2.05 | 0 | 0 | 0 |
05/12/2017 |
2.20
|
210 | 2.25 | 2.25 | 2.11 | 0 | 0 | 0 |
04/12/2017 |
2.25
|
2,020 | 2.23 | 2.28 | 2.10 | 0 | 0 | 0 |
01/12/2017 |
2.23
|
0 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 |
30/11/2017 |
2.23
|
160 | 2.17 | 2.24 | 2.09 | 0 | 0 | 0 |
29/11/2017 |
2.17
|
1,300 | 2.17 | 2.17 | 2.14 | 0 | 0 | 0 |
28/11/2017 |
2.17
|
880 | 2.06 | 2.17 | 2.06 | 0 | 0 | 0 |
27/11/2017 |
2.06
|
130 | 2.18 | 2.18 | 2.06 | 0 | 0 | 0 |