Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0 | 0% | 442,857 | 0 | 0 |
0.60
0.70
0.60
|
2 tháng
(2024-09-23) |
-0.10 | -14.29% | 584,333 | 0 | 0 |
0.60
0.80
0.60
|
3 tháng
(2024-08-26) |
-0.10 | -14.29% | 1,110,926 | 0 | 0 |
0.60
0.80
0.60
|
6 tháng
(2024-05-27) |
-0.10 | -14.29% | 5,984,330 | 0 | -0.0 |
0.60
0.90
0.60
|
12 tháng
(2023-11-28) |
0 | 0% | 11,571,366 | 3,500 | -0.0 |
0.60
0.90
0.60
|
24 tháng
(2022-12-05) |
-0.20 | -25% | 26,604,456 | -111,900 | -0.1 |
0.50
1
0.60
|
36 tháng
(2021-12-08) |
-2 | -76.92% | 48,668,004 | -108,700 | 0.1 |
0.50
2.70
0.60
|
60 tháng
(2019-12-19) |
0 | 0% | 126,306,890 | -172,800 | -0.0 |
0.50
2.80
0.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/02/2018 |
2.70
|
24,600 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
31/01/2018 |
2.80
|
151,600 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
30/01/2018 |
2.90
|
2,956,261 | 2.90 | 3.20 | 2.80 | 0 | 0 | 0 |
29/01/2018 |
3
|
963,420 | 2.70 | 3 | 2.60 | 0 | 0 | 0 |
26/01/2018 |
2.80
|
566,960 | 2.60 | 2.80 | 2.50 | 0 | 0 | 0 |
25/01/2018 |
2.70
|
836,260 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
24/01/2018 |
2.70
|
389,400 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
23/01/2018 |
2.70
|
923,810 | 2.70 | 2.80 | 2.60 | 0 | 7,500 | -0.0 |
22/01/2018 |
2.80
|
776,200 | 2.70 | 2.90 | 2.60 | 0 | 0 | 0 |
19/01/2018 |
2.70
|
504,735 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
18/01/2018 |
2.70
|
242,100 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
17/01/2018 |
2.70
|
481,300 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
16/01/2018 |
2.70
|
384,835 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
15/01/2018 |
2.80
|
345,148 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
12/01/2018 |
2.70
|
381,949 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
11/01/2018 |
2.70
|
231,500 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
10/01/2018 |
2.80
|
237,114 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
09/01/2018 |
2.80
|
328,130 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
08/01/2018 |
2.90
|
360,400 | 2.90 | 3.10 | 2.90 | 170,600 | 0 | 0.5 |
05/01/2018 |
3
|
397,716 | 3.10 | 3.20 | 2.90 | 0 | 0 | 0 |
04/01/2018 |
3.10
|
2,742,580 | 2.90 | 3.20 | 2.80 | 0 | 0 | 0 |
03/01/2018 |
3
|
310,420 | 3 | 3 | 2.80 | 0 | 0 | 0 |
02/01/2018 |
2.90
|
384,760 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
29/12/2017 |
2.90
|
447,210 | 3.10 | 3.20 | 2.90 | 0 | 22,000 | -0.1 |
28/12/2017 |
3.10
|
1,021,100 | 2.90 | 3.10 | 2.80 | 0 | 0 | 0 |
27/12/2017 |
2.90
|
207,270 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
26/12/2017 |
3
|
1,083,060 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
25/12/2017 |
2.80
|
689,471 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
22/12/2017 |
2.60
|
279,000 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
21/12/2017 |
2.80
|
225,210 | 2.80 | 2.90 | 2.70 | 2,000 | 0 | 0.0 |
20/12/2017 |
2.80
|
190,200 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
19/12/2017 |
2.80
|
1,492,100 | 3 | 3.10 | 2.70 | 0 | 0 | 0 |
18/12/2017 |
2.90
|
667,800 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
15/12/2017 |
2.70
|
495,560 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
14/12/2017 |
2.90
|
330,060 | 2.80 | 2.90 | 2.70 | 9,500 | 0 | 0.0 |
13/12/2017 |
2.80
|
321,540 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
12/12/2017 |
2.80
|
706,800 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
11/12/2017 |
2.80
|
891,931 | 3 | 3.30 | 2.80 | 0 | 0 | 0 |
08/12/2017 |
3
|
2,072,383 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
07/12/2017 |
2.80
|
615,300 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
06/12/2017 |
2.60
|
737,906 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
05/12/2017 |
2.70
|
1,468,200 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
04/12/2017 |
2.90
|
2,415,545 | 3.20 | 3.40 | 2.90 | 0 | 358,700 | -1.2 |
01/12/2017 |
3.10
|
561,160 | 3 | 3.10 | 3 | 0 | 200 | -0.0 |
30/11/2017 |
2.90
|
610,100 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
29/11/2017 |
2.70
|
785,900 | 2.60 | 2.70 | 2.60 | 0 | 100,200 | -0.3 |
28/11/2017 |
2.50
|
989,010 | 2.40 | 2.50 | 2.40 | 0 | 200 | -0.0 |
27/11/2017 |
2.30
|
155,350 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
24/11/2017 |
2.30
|
458,826 | 2.20 | 2.40 | 2.20 | 0 | 0 | 0 |
23/11/2017 |
2.20
|
211,230 | 2.20 | 2.30 | 2.20 | 110 | 0 | 0.0 |
22/11/2017 |
2.30
|
294,010 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
21/11/2017 |
2.20
|
225,400 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
20/11/2017 |
2.20
|
214,100 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
17/11/2017 |
2.20
|
113,200 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
16/11/2017 |
2.20
|
85,250 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
15/11/2017 |
2.20
|
202,400 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
14/11/2017 |
2.20
|
103,800 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
13/11/2017 |
2.10
|
293,110 | 2.10 | 2.30 | 2.10 | 0 | 0 | 0 |
10/11/2017 |
2.20
|
65,600 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
09/11/2017 |
2.20
|
260,600 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
08/11/2017 |
2.20
|
178,000 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
07/11/2017 |
2.20
|
188,400 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
06/11/2017 |
2.20
|
207,200 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
03/11/2017 |
2.10
|
355,900 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
02/11/2017 |
2.20
|
599,925 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
01/11/2017 |
2.20
|
488,200 | 2.20 | 2.30 | 2.10 | 0 | 300 | -0.0 |
31/10/2017 |
2.30
|
477,500 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
30/10/2017 |
2.20
|
331,910 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
27/10/2017 |
2.20
|
445,050 | 2.10 | 2.30 | 2.10 | 0 | 300 | -0.0 |
26/10/2017 |
2.20
|
1,376,810 | 2.10 | 2.20 | 2 | 11,500 | 5,000 | 0.0 |
25/10/2017 |
2.20
|
902,880 | 2.40 | 2.40 | 2.20 | 300 | 0 | 0.0 |
24/10/2017 |
2.40
|
329,660 | 2.30 | 2.40 | 2.30 | 100,300 | 0 | 0.2 |
23/10/2017 |
2.40
|
760,200 | 2.50 | 2.50 | 2.30 | 300 | 0 | 0.0 |
20/10/2017 |
2.50
|
324,300 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
19/10/2017 |
2.60
|
1,464,915 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
18/10/2017 |
2.70
|
200,200 | 2.70 | 2.80 | 2.70 | 0 | 200 | -0.0 |
17/10/2017 |
2.70
|
397,400 | 2.70 | 2.80 | 2.60 | 200 | 0 | 0.0 |
16/10/2017 |
2.70
|
184,540 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
13/10/2017 |
2.70
|
403,300 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
12/10/2017 |
2.70
|
748,930 | 2.70 | 2.70 | 2.60 | 1,100 | 0 | 0.0 |
11/10/2017 |
2.70
|
200,370 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
10/10/2017 |
2.70
|
334,600 | 2.80 | 2.80 | 2.70 | 0 | 200,000 | -0.5 |
09/10/2017 |
2.80
|
633,400 | 2.80 | 2.90 | 2.60 | 0 | 100 | -0.0 |
06/10/2017 |
2.70
|
411,900 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
05/10/2017 |
2.70
|
190,526 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
04/10/2017 |
2.80
|
535,100 | 2.60 | 2.80 | 2.60 | 1,000 | 0 | 0.0 |
03/10/2017 |
2.60
|
663,440 | 2.80 | 2.80 | 2.60 | 300 | 0 | 0.0 |
02/10/2017 |
2.80
|
1,714,926 | 3 | 3 | 2.80 | 2,000 | 0 | 0.0 |
29/09/2017 |
3.10
|
546,400 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
28/09/2017 |
3
|
278,500 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
27/09/2017 |
3.20
|
362,500 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
26/09/2017 |
3.10
|
447,433 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
25/09/2017 |
3.10
|
562,407 | 3.10 | 3.20 | 3 | 0 | 600 | -0.0 |
22/09/2017 |
3.10
|
615,600 | 3.20 | 3.20 | 3.10 | 0 | 108,400 | -0.3 |
21/09/2017 |
3.20
|
81,215 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
20/09/2017 |
3.20
|
361,800 | 3.20 | 3.30 | 3.10 | 0 | 10,000 | -0.0 |
19/09/2017 |
3.20
|
333,401 | 3.10 | 3.20 | 3 | 2,500 | 0 | 0.0 |
18/09/2017 |
3.10
|
343,417 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
15/09/2017 |
3.10
|
510,300 | 3.10 | 3.20 | 3 | 0 | 102,000 | -0.3 |
14/09/2017 |
3.10
|
253,700 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |