Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
0 | 0% | 438,000 | 0 | 0 |
0.60
0.70
0.60
|
2 tháng
(2024-09-16) |
0 | 0% | 789,900 | 0 | 0 |
0.60
0.80
0.60
|
3 tháng
(2024-08-16) |
-0.20 | -25% | 1,316,400 | 0 | 0 |
0.60
0.80
0.60
|
6 tháng
(2024-06-14) |
-0.40 | -40% | 3,463,600 | -117,000 | -0.1 |
0.60
1
0.60
|
12 tháng
(2023-11-20) |
-0.10 | -14.29% | 8,307,042 | -113,500 | -0.1 |
0.60
1
0.60
|
24 tháng
(2022-11-25) |
-0.10 | -14.29% | 24,074,842 | -228,900 | -0.2 |
0.50
1
0.60
|
36 tháng
(2021-11-30) |
-1.80 | -75% | 46,418,780 | -225,200 | -0.0 |
0.50
2.70
0.60
|
60 tháng
(2019-12-11) |
0.10 | 20% | 123,080,466 | -319,800 | -0.1 |
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) |
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 |
13/09/2017 |
3.20
|
175,920 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
12/09/2017 |
3.10
|
196,920 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
11/09/2017 |
3.10
|
278,900 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
08/09/2017 |
3.20
|
282,800 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
07/09/2017 |
3.10
|
165,900 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
06/09/2017 |
3.20
|
487,969 | 3.10 | 3.20 | 3 | 57,000 | 0 | 0.2 |
05/09/2017 |
3.10
|
299,025 | 3.20 | 3.20 | 3.10 | 10,000 | 0 | 0.0 |
01/09/2017 |
3.20
|
340,495 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
31/08/2017 |
3.30
|
503,705 | 3.30 | 3.30 | 3.20 | 38,000 | 0 | 0.1 |
30/08/2017 |
3.30
|
526,320 | 3.50 | 3.50 | 3.20 | 117,000 | 0 | 0.4 |
29/08/2017 |
3.40
|
952,905 | 3.40 | 3.60 | 3.40 | 0 | 20,000 | -0.1 |
28/08/2017 |
3.40
|
2,000,325 | 3.20 | 3.40 | 3.10 | 0 | 5,000 | -0.0 |
25/08/2017 |
3.10
|
504,517 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
24/08/2017 |
3
|
224,400 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
23/08/2017 |
3.10
|
443,400 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
22/08/2017 |
3.10
|
746,777 | 3 | 3.10 | 3 | 0 | 1,000 | -0.0 |
21/08/2017 |
2.90
|
443,300 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
18/08/2017 |
3.10
|
1,300,460 | 3.10 | 3.10 | 3 | 5,000 | 0 | 0.0 |
17/08/2017 |
3.20
|
288,113 | 3.20 | 3.30 | 3.10 | 1,000 | 0 | 0.0 |
16/08/2017 |
3.20
|
399,700 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
15/08/2017 |
3.30
|
284,000 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
14/08/2017 |
3.30
|
462,900 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
11/08/2017 |
3.40
|
562,950 | 3.40 | 3.40 | 3.30 | 39,000 | 0 | 0.1 |
10/08/2017 |
3.40
|
974,200 | 3.40 | 3.50 | 3.30 | 20,100 | 0 | 0.1 |
09/08/2017 |
3.40
|
889,490 | 3.40 | 3.50 | 3.30 | 8,900 | 0 | 0.0 |
08/08/2017 |
3.40
|
727,050 | 3.40 | 3.50 | 3.40 | 0 | 56,000 | -0.2 |
07/08/2017 |
3.40
|
614,670 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
04/08/2017 |
3.40
|
400,760 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
03/08/2017 |
3.50
|
437,904 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
02/08/2017 |
3.40
|
750,230 | 3.30 | 3.50 | 3.30 | 70,000 | 0 | 0.2 |
01/08/2017 |
3.30
|
374,150 | 3.30 | 3.40 | 3.20 | 57,000 | 0 | 0.2 |
31/07/2017 |
3.30
|
529,020 | 3.40 | 3.50 | 3.30 | 60,000 | 0 | 0.2 |
28/07/2017 |
3.40
|
545,300 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
27/07/2017 |
3.40
|
668,710 | 3.20 | 3.50 | 3.20 | 2,800 | 0 | 0.0 |
26/07/2017 |
3.30
|
819,059 | 3.40 | 3.40 | 3.20 | 20,000 | 65,000 | -0.1 |
25/07/2017 |
3.40
|
1,294,120 | 3.10 | 3.50 | 2.90 | 13,700 | 139,700 | -0.4 |
24/07/2017 |
3.20
|
1,339,320 | 3.40 | 3.40 | 3.20 | 1,000 | 7,800 | -0.0 |
21/07/2017 |
3.50
|
3,228,520 | 3.80 | 3.80 | 3.50 | 11,200 | 58,500 | -0.2 |