| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-28) |
-0.20 | -4.08% | 111,534 | 0 | 0 |
4.70
5
4.70
|
|
2 tháng
(2024-09-27) |
-0.20 | -4.08% | 281,702 | 0 | 0 |
4.70
5
4.70
|
|
3 tháng
(2024-08-28) |
-0.30 | -6% | 381,351 | -200 | -0.0 |
4.70
5
4.70
|
|
6 tháng
(2024-05-30) |
-1 | -17.54% | 1,393,368 | -1,300 | -0.0 |
4.70
6.20
4.70
|
|
12 tháng
(2023-12-04) |
-2 | -29.85% | 5,966,273 | -900 | -0.0 |
4.70
6.70
4.70
|
|
24 tháng
(2022-12-07) |
-1.10 | -18.97% | 20,396,208 | 6,200 | 0.0 |
4.50
9.40
4.70
|
|
36 tháng
(2021-12-13) |
-10.30 | -68.67% | 34,098,417 | -8,300 | -0.3 |
3.60
18.30
4.70
|
|
60 tháng
(2019-12-23) |
2.80 | 147.37% | 99,935,437 | -156,600 | -0.7 |
1.60
18.30
4.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/07/2018 |
2.80
|
800 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
| 04/07/2018 |
2.80
|
1,200 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
| 03/07/2018 |
2.80
|
4,400 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
| 02/07/2018 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
| 29/06/2018 |
2.80
|
2,300 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
| 28/06/2018 |
2.80
|
32,500 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 27/06/2018 |
2.90
|
1,300 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 26/06/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 25/06/2018 |
3
|
200 | 3 | 3 | 3 | 0 | 0 | 0 |
| 22/06/2018 |
3
|
200 | 3 | 3 | 3 | 0 | 0 | 0 |
| 21/06/2018 |
3
|
300 | 3 | 3 | 3 | 0 | 0 | 0 |
| 20/06/2018 |
3
|
500 | 3 | 3 | 2.70 | 0 | 0 | 0 |
| 19/06/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 18/06/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 15/06/2018 |
3
|
100 | 3 | 3 | 3 | 0 | 0 | 0 |
| 14/06/2018 |
3
|
200 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 13/06/2018 |
2.90
|
3,400 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 12/06/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 11/06/2018 |
3
|
2,300 | 3 | 3 | 2.80 | 0 | 100 | -0.0 |
| 08/06/2018 |
3
|
6,400 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 07/06/2018 |
3
|
6,600 | 3 | 3 | 3 | 0 | 0 | 0 |
| 06/06/2018 |
3
|
1,700 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 05/06/2018 |
3.10
|
13,100 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 04/06/2018 |
3
|
15,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 01/06/2018 |
3.10
|
16,700 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 31/05/2018 |
3.10
|
16,600 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 30/05/2018 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 29/05/2018 |
3.10
|
8,700 | 3 | 3.10 | 3.10 | 0 | 0 | 0 |
| 28/05/2018 |
3
|
20,600 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 25/05/2018 |
3.10
|
20,400 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 24/05/2018 |
3.10
|
49,700 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 23/05/2018 |
3.20
|
32,800 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 22/05/2018 |
3.20
|
26,200 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 21/05/2018 |
3.20
|
20,400 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 18/05/2018 |
3.30
|
12,100 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 17/05/2018 |
3.20
|
28,100 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 16/05/2018 |
3.30
|
15,600 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 15/05/2018 |
3.20
|
20,400 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 14/05/2018 |
3.20
|
21,500 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 11/05/2018 |
3.20
|
24,400 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 10/05/2018 |
3.30
|
8,100 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 09/05/2018 |
3.40
|
16,100 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 08/05/2018 |
3.20
|
77,000 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 07/05/2018 |
3.50
|
21,500 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 04/05/2018 |
3.40
|
15,300 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 03/05/2018 |
3.40
|
8,000 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 02/05/2018 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 27/04/2018 |
3.50
|
27,100 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 26/04/2018 |
3.50
|
67,200 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 24/04/2018 |
3.50
|
34,000 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 23/04/2018 |
3.50
|
78,000 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 20/04/2018 |
3.60
|
55,600 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 19/04/2018 |
3.60
|
34,100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 18/04/2018 |
3.60
|
11,700 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 17/04/2018 |
3.60
|
91,000 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 16/04/2018 |
3.50
|
13,700 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 13/04/2018 |
3.60
|
6,600 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 12/04/2018 |
3.60
|
29,500 | 3.60 | 3.60 | 3.50 | 0 | 20,000 | -0.1 |
| 11/04/2018 |
3.60
|
70,100 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 10/04/2018 |
3.50
|
4,100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 09/04/2018 |
3.50
|
45,000 | 3.70 | 3.70 | 3.50 | 0 | 5,600 | -0.0 |
| 06/04/2018 |
3.70
|
184,600 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 05/04/2018 |
3.60
|
34,600 | 3.40 | 3.60 | 3.50 | 4,300 | 0 | 0.0 |
| 04/04/2018 |
3.40
|
66,500 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 03/04/2018 |
3.60
|
180,600 | 3.70 | 3.70 | 3.40 | 0 | 138,300 | -0.5 |
| 02/04/2018 |
3.70
|
18,900 | 3.40 | 3.70 | 3.50 | 0 | 0 | 0 |
| 30/03/2018 |
3.40
|
17,900 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 29/03/2018 |
3.60
|
12,300 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 28/03/2018 |
3.60
|
10,100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 27/03/2018 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 100 | 0 | 0.0 |
| 26/03/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 23/03/2018 |
3.60
|
32,100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 22/03/2018 |
3.60
|
12,700 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 21/03/2018 |
3.60
|
20,600 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 20/03/2018 |
3.60
|
4,900 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 19/03/2018 |
3.70
|
22,700 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 16/03/2018 |
3.70
|
26,200 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 15/03/2018 |
3.70
|
23,100 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 14/03/2018 |
3.60
|
38,800 | 3.60 | 3.70 | 3.60 | 10,000 | 0 | 0.0 |
| 13/03/2018 |
3.60
|
34,100 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 12/03/2018 |
3.70
|
34,800 | 3.70 | 3.70 | 3.60 | 5,600 | 0 | 0.0 |
| 09/03/2018 |
3.70
|
21,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 08/03/2018 |
3.70
|
11,300 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 07/03/2018 |
3.60
|
115,000 | 3.60 | 3.70 | 3.50 | 0 | 5,800 | -0.0 |
| 06/03/2018 |
3.60
|
19,300 | 3.70 | 3.70 | 3.60 | 4,800 | 0 | 0.0 |
| 05/03/2018 |
3.70
|
10,300 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 02/03/2018 |
3.70
|
1,200 | 3.70 | 3.70 | 3.60 | 100 | 0 | 0.0 |
| 01/03/2018 |
3.70
|
15,100 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 28/02/2018 |
3.70
|
9,600 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 27/02/2018 |
3.70
|
12,000 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 26/02/2018 |
3.80
|
4,400 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 23/02/2018 |
3.80
|
800 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 22/02/2018 |
3.80
|
7,800 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 21/02/2018 |
3.80
|
900 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 13/02/2018 |
3.80
|
17,600 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 12/02/2018 |
3.80
|
14,700 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
| 09/02/2018 |
3.60
|
79,700 | 3.70 | 3.70 | 3.50 | 0 | 100 | -0.0 |
| 08/02/2018 |
3.70
|
52,100 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 07/02/2018 |
3.90
|
32,202 | 3.70 | 3.90 | 3.80 | 0 | 0 | 0 |
| 06/02/2018 |
3.70
|
76,400 | 4 | 4 | 3.60 | 0 | 400 | -0.0 |