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 | 0% | 0 | 0 | 0 |
1.90
1.90
1.90
|
2 tháng
(2024-09-26) |
0 | 0% | 0 | 0 | 0 |
1.90
1.90
1.90
|
3 tháng
(2024-08-27) |
0 | 0% | 358,117 | 0 | 0 |
1.90
2
1.90
|
6 tháng
(2024-05-29) |
-0.70 | -26.92% | 6,496,801 | -100 | -0.0 |
1.90
2.60
1.90
|
12 tháng
(2023-12-01) |
-1.50 | -44.12% | 41,083,235 | -2,500 | -0.0 |
1.90
3.70
1.90
|
24 tháng
(2022-12-06) |
-1.40 | -42.42% | 117,164,543 | -2,500 | -0.0 |
1.90
4.50
1.90
|
36 tháng
(2021-12-13) |
-9.90 | -83.90% | 173,608,193 | -45,620 | -0.5 |
1.90
13.20
1.90
|
60 tháng
(2019-12-23) |
-5.63 | -74.76% | 248,939,460 | -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) |
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 |
22/01/2018 |
4.66
|
42,900 | 4.59 | 4.72 | 4.53 | 0 | 0 | 0 |
19/01/2018 |
4.59
|
65,900 | 4.78 | 4.85 | 4.59 | 0 | 0 | 0 |
18/01/2018 |
4.78
|
39,500 | 4.59 | 4.78 | 4.53 | 0 | 0 | 0 |
17/01/2018 |
4.59
|
47,800 | 4.66 | 4.78 | 4.53 | 0 | 0 | 0 |
16/01/2018 |
4.66
|
45,500 | 4.53 | 4.66 | 4.47 | 0 | 0 | 0 |
15/01/2018 |
4.53
|
59,600 | 4.66 | 4.72 | 4.53 | 0 | 0 | 0 |
12/01/2018 |
4.66
|
52,100 | 4.78 | 4.85 | 4.66 | 0 | 0 | 0 |
11/01/2018 |
4.78
|
46,200 | 4.53 | 4.78 | 4.47 | 0 | 0 | 0 |
10/01/2018 |
4.53
|
35,900 | 4.53 | 4.59 | 4.40 | 0 | 0 | 0 |
09/01/2018 |
4.53
|
47,300 | 4.66 | 4.66 | 4.47 | 0 | 0 | 0 |
08/01/2018 |
4.66
|
44,700 | 4.66 | 4.78 | 4.66 | 0 | 0 | 0 |
05/01/2018 |
4.66
|
70,400 | 4.72 | 4.78 | 4.53 | 0 | 0 | 0 |
04/01/2018 |
4.72
|
34,500 | 4.85 | 4.85 | 4.66 | 0 | 0 | 0 |
03/01/2018 |
4.85
|
31,500 | 4.78 | 4.91 | 4.78 | 0 | 0 | 0 |
02/01/2018 |
4.78
|
59,300 | 4.78 | 4.98 | 4.72 | 0 | 0 | 0 |
29/12/2017 |
4.78
|
54,000 | 4.72 | 4.91 | 4.66 | 0 | 0 | 0 |
28/12/2017 |
4.72
|
36,600 | 4.72 | 4.78 | 4.47 | 0 | 0 | 0 |
27/12/2017 |
4.72
|
68,000 | 4.72 | 4.78 | 4.53 | 0 | 0 | 0 |
26/12/2017 |
4.72
|
60,800 | 5.10 | 5.10 | 4.72 | 0 | 0 | 0 |
25/12/2017 |
5.10
|
102,220 | 4.78 | 5.17 | 4.78 | 0 | 0 | 0 |
22/12/2017 |
4.78
|
54,900 | 4.98 | 4.98 | 4.59 | 0 | 0 | 0 |
21/12/2017 |
4.98
|
63,400 | 4.72 | 4.98 | 4.66 | 0 | 0 | 0 |
20/12/2017 |
4.72
|
42,100 | 4.53 | 4.85 | 4.40 | 0 | 0 | 0 |
19/12/2017 |
4.53
|
51,900 | 4.78 | 4.91 | 4.34 | 0 | 0 | 0 |
18/12/2017 |
4.78
|
62,000 | 4.78 | 5.04 | 4.59 | 0 | 0 | 0 |
15/12/2017 |
4.78
|
52,400 | 4.66 | 4.85 | 4.40 | 0 | 0 | 0 |
14/12/2017 |
4.66
|
57,100 | 4.47 | 4.66 | 4.40 | 0 | 0 | 0 |
13/12/2017 |
4.47
|
46,900 | 4.59 | 4.66 | 4.34 | 0 | 0 | 0 |
12/12/2017 |
4.59
|
43,300 | 4.59 | 4.59 | 4.15 | 0 | 0 | 0 |
11/12/2017 |
4.59
|
31,000 | 4.66 | 4.66 | 4.34 | 0 | 0 | 0 |
08/12/2017 |
4.66
|
33,220 | 4.47 | 4.66 | 4.47 | 0 | 0 | 0 |
07/12/2017 |
4.47
|
38,900 | 4.27 | 4.47 | 4.15 | 0 | 0 | 0 |
06/12/2017 |
4.27
|
52,700 | 4.27 | 4.47 | 4.08 | 0 | 0 | 0 |
05/12/2017 |
4.27
|
38,500 | 4.21 | 4.40 | 4.21 | 0 | 0 | 0 |
04/12/2017 |
4.21
|
92,300 | 4.34 | 4.34 | 4.21 | 0 | 0 | 0 |
01/12/2017 |
4.34
|
69,300 | 4.34 | 4.47 | 4.27 | 0 | 0 | 0 |
30/11/2017 |
4.34
|
68,800 | 4.47 | 4.47 | 4.27 | 0 | 0 | 0 |
29/11/2017 |
4.47
|
81,500 | 4.21 | 4.47 | 4.15 | 0 | 0 | 0 |
28/11/2017 |
4.21
|
56,700 | 4.02 | 4.27 | 3.83 | 0 | 0 | 0 |
27/11/2017 |
4.02
|
182,720 | 4.47 | 4.53 | 4.02 | 0 | 0 | 0 |
24/11/2017 |
4.47
|
126,400 | 4.34 | 4.72 | 4.15 | 0 | 56,100 | -0.4 |
23/11/2017 |
4.34
|
124,000 | 4.02 | 4.40 | 3.95 | 0 | 0 | 0 |
22/11/2017 |
4.02
|
41,600 | 3.70 | 4.02 | 3.95 | 0 | 0 | 0 |
21/11/2017 |
3.70
|
40,800 | 3.38 | 3.70 | 3.44 | 0 | 0 | 0 |
20/11/2017 |
3.38
|
16,700 | 3.32 | 3.44 | 3.25 | 0 | 0 | 0 |
17/11/2017 |
3.32
|
32,200 | 3.38 | 3.51 | 3.25 | 0 | 0 | 0 |
16/11/2017 |
3.38
|
27,900 | 3.25 | 3.44 | 3.25 | 0 | 0 | 0 |
15/11/2017 |
3.25
|
36,800 | 3.44 | 3.51 | 3.25 | 0 | 0 | 0 |
14/11/2017 |
3.44
|
18,800 | 3.38 | 3.44 | 3.38 | 0 | 0 | 0 |
13/11/2017 |
3.38
|
40,300 | 3.51 | 3.51 | 3.38 | 0 | 0 | 0 |
10/11/2017 |
3.51
|
29,100 | 3.38 | 3.51 | 3.38 | 0 | 0 | 0 |
09/11/2017 |
3.38
|
21,400 | 3.38 | 3.38 | 3.06 | 0 | 0 | 0 |
08/11/2017 |
3.38
|
19,000 | 3.38 | 3.38 | 3.13 | 0 | 0 | 0 |
07/11/2017 |
3.38
|
23,500 | 3.19 | 3.38 | 3.25 | 0 | 0 | 0 |
06/11/2017 |
3.19
|
30,900 | 3.19 | 3.32 | 3.19 | 0 | 0 | 0 |
03/11/2017 |
3.19
|
48,900 | 3.06 | 3.32 | 3.06 | 0 | 0 | 0 |
02/11/2017 |
3.06
|
31,400 | 3.19 | 3.44 | 3.06 | 0 | 0 | 0 |
01/11/2017 |
3.19
|
35,600 | 3.25 | 3.32 | 3.19 | 0 | 0 | 0 |
31/10/2017 |
3.25
|
34,100 | 3.25 | 3.57 | 3.19 | 0 | 0 | 0 |
30/10/2017 |
3.25
|
30,600 | 3.25 | 3.38 | 3.25 | 0 | 0 | 0 |
27/10/2017 |
3.25
|
23,300 | 3.38 | 3.38 | 3.19 | 0 | 0 | 0 |
26/10/2017 |
3.38
|
16,200 | 3.38 | 3.38 | 3.19 | 0 | 0 | 0 |
25/10/2017 |
3.38
|
18,000 | 3.38 | 3.38 | 3.25 | 0 | 0 | 0 |
24/10/2017 |
3.38
|
28,500 | 3.13 | 3.38 | 3.13 | 0 | 0 | 0 |
23/10/2017 |
3.13
|
23,500 | 3.32 | 3.38 | 3.13 | 0 | 0 | 0 |
20/10/2017 |
3.32
|
22,900 | 3.44 | 3.44 | 3.32 | 0 | 0 | 0 |
19/10/2017 |
3.44
|
19,000 | 3.38 | 3.44 | 3.25 | 0 | 0 | 0 |
18/10/2017 |
3.38
|
29,200 | 3.13 | 3.38 | 3.13 | 0 | 0 | 0 |
17/10/2017 |
3.13
|
19,600 | 3.32 | 3.38 | 3.00 | 0 | 0 | 0 |
16/10/2017 |
3.32
|
5,500 | 3.44 | 3.44 | 3.32 | 0 | 0 | 0 |
13/10/2017 |
3.44
|
23,500 | 3.32 | 3.44 | 3.13 | 0 | 0 | 0 |
12/10/2017 |
3.32
|
18,800 | 3.06 | 3.32 | 2.93 | 0 | 0 | 0 |
11/10/2017 |
3.06
|
30,000 | 3.38 | 3.44 | 3.06 | 0 | 0 | 0 |
10/10/2017 |
3.38
|
15,500 | 3.38 | 3.51 | 3.38 | 0 | 0 | 0 |
09/10/2017 |
3.38
|
24,200 | 3.19 | 3.38 | 3.19 | 0 | 0 | 0 |
06/10/2017 |
3.19
|
57,200 | 3.06 | 3.32 | 3.13 | 0 | 0 | 0 |
05/10/2017 |
3.06
|
31,700 | 3.06 | 3.25 | 3.06 | 0 | 0 | 0 |
04/10/2017 |
3.06
|
15,000 | 3.00 | 3.13 | 3.00 | 800 | 0 | 0.0 |
03/10/2017 |
3.00
|
49,500 | 3.13 | 3.13 | 2.87 | 6,200 | 0 | 0.0 |
02/10/2017 |
3.13
|
27,500 | 3.32 | 3.44 | 3.00 | 0 | 0 | 0 |
29/09/2017 |
3.32
|
34,300 | 3.32 | 3.44 | 3.25 | 0 | 0 | 0 |
28/09/2017 |
3.32
|
26,012 | 3.19 | 3.38 | 3.19 | 0 | 0 | 0 |
27/09/2017 |
3.19
|
45,500 | 3.51 | 3.57 | 3.19 | 0 | 0 | 0 |
26/09/2017 |
3.51
|
18,600 | 3.51 | 3.64 | 3.51 | 0 | 0 | 0 |
25/09/2017 |
3.51
|
17,900 | 3.70 | 3.70 | 3.51 | 0 | 0 | 0 |
22/09/2017 |
3.70
|
16,700 | 3.95 | 3.95 | 3.70 | 0 | 0 | 0 |
21/09/2017 |
3.95
|
32,900 | 3.89 | 3.95 | 3.83 | 0 | 0 | 0 |
20/09/2017 |
3.89
|
76,600 | 3.57 | 3.89 | 3.57 | 0 | 0 | 0 |
19/09/2017 |
3.57
|
26,510 | 3.76 | 3.76 | 3.44 | 0 | 0 | 0 |
18/09/2017 |
3.76
|
75,200 | 3.70 | 3.89 | 3.70 | 0 | 0 | 0 |
15/09/2017 |
3.70
|
124,000 | 3.83 | 3.89 | 3.64 | 0 | 0 | 0 |