Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.10 | -0.62% | 259,700 | 0 | 0 |
15.80
16.90
16.90
|
2 tháng
(2024-09-09) |
-1.10 | -6.47% | 415,900 | 0 | 0 |
15.80
17
16.90
|
3 tháng
(2024-08-12) |
-1.60 | -9.14% | 733,200 | 0 | 0 |
15.80
17.60
16.90
|
6 tháng
(2024-05-13) |
-2.51 | -13.64% | 2,016,000 | 0 | 0 |
15.80
20.09
16.90
|
12 tháng
(2023-11-14) |
-1.48 | -8.53% | 5,724,100 | -500 | -0.0 |
15.80
21.59
16.90
|
24 tháng
(2022-11-21) |
6.65 | 71.85% | 18,094,967 | -600 | -0.0 |
8.50
21.68
16.90
|
36 tháng
(2021-11-24) |
6.09 | 62.03% | 38,532,339 | -3,300 | -0.1 |
6.07
38.32
16.90
|
60 tháng
(2019-12-05) |
13.66 | 608.88% | 69,851,078 | -25,700 | -0.3 |
1.50
38.32
16.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/01/2018 |
2.90
|
90,600 | 2.99 | 2.99 | 2.71 | 0 | 0 | 0 |
17/01/2018 |
2.99
|
123,100 | 2.99 | 2.99 | 2.80 | 200 | 0 | 0.0 |
16/01/2018 |
2.99
|
98,400 | 2.90 | 3.08 | 2.80 | 100 | 0 | 0.0 |
15/01/2018 |
2.90
|
83,900 | 3.08 | 3.08 | 2.90 | 0 | 0 | 0 |
12/01/2018 |
3.08
|
127,410 | 2.90 | 3.18 | 2.80 | 0 | 0 | 0 |
11/01/2018 |
2.90
|
217,600 | 3.18 | 3.18 | 2.90 | 0 | 0 | 0 |
10/01/2018 |
3.18
|
167,100 | 3.08 | 3.18 | 2.80 | 0 | 0 | 0 |
09/01/2018 |
3.08
|
109,300 | 3.36 | 3.36 | 3.08 | 0 | 0 | 0 |
08/01/2018 |
3.36
|
245,812 | 3.64 | 3.93 | 3.36 | 0 | 2,000 | -0.0 |
05/01/2018 |
3.64
|
351,500 | 3.36 | 3.64 | 3.36 | 12,700 | 0 | 0.0 |
04/01/2018 |
3.36
|
376,300 | 3.08 | 3.36 | 3.18 | 0 | 0 | 0 |
03/01/2018 |
3.08
|
281,078 | 2.80 | 3.08 | 2.80 | 2,066 | 0 | 0.0 |
02/01/2018 |
2.80
|
198,400 | 2.62 | 2.80 | 2.62 | 0 | 0 | 0 |
29/12/2017 |
2.62
|
38,000 | 2.62 | 2.62 | 2.52 | 0 | 0 | 0 |
28/12/2017 |
2.62
|
179,910 | 2.52 | 2.62 | 2.43 | 10 | 0 | 0.0 |
27/12/2017 |
2.52
|
79,900 | 2.62 | 2.62 | 2.43 | 0 | 0 | 0 |
26/12/2017 |
2.62
|
36,000 | 2.52 | 2.62 | 2.43 | 0 | 0 | 0 |
25/12/2017 |
2.52
|
153,600 | 2.62 | 2.62 | 2.43 | 0 | 0 | 0 |
22/12/2017 |
2.62
|
34,200 | 2.62 | 2.62 | 2.52 | 0 | 0 | 0 |
21/12/2017 |
2.62
|
42,400 | 2.62 | 2.62 | 2.52 | 0 | 0 | 0 |
20/12/2017 |
2.62
|
7,400 | 2.62 | 2.62 | 2.52 | 0 | 0 | 0 |
19/12/2017 |
2.62
|
10,700 | 2.52 | 2.62 | 2.52 | 0 | 0 | 0 |
18/12/2017 |
2.52
|
19,900 | 2.52 | 2.62 | 2.43 | 0 | 0 | 0 |
15/12/2017 |
2.52
|
34,100 | 2.62 | 2.62 | 2.43 | 0 | 0 | 0 |
14/12/2017 |
2.62
|
69,300 | 2.62 | 2.62 | 2.52 | 0 | 0 | 0 |
13/12/2017 |
2.62
|
2,100 | 2.62 | 2.62 | 2.52 | 0 | 0 | 0 |
12/12/2017 |
2.62
|
61,200 | 2.62 | 2.62 | 2.52 | 0 | 0 | 0 |
11/12/2017 |
2.62
|
62,500 | 2.71 | 2.71 | 2.52 | 0 | 0 | 0 |
08/12/2017 |
2.71
|
13,400 | 2.71 | 2.71 | 2.62 | 0 | 0 | 0 |
07/12/2017 |
2.71
|
80,000 | 2.62 | 2.71 | 2.52 | 0 | 0 | 0 |
06/12/2017 |
2.62
|
38,202 | 2.71 | 2.71 | 2.62 | 0 | 0 | 0 |
05/12/2017 |
2.71
|
79,500 | 2.90 | 2.90 | 2.71 | 0 | 0 | 0 |
04/12/2017 |
2.90
|
215,700 | 2.71 | 2.90 | 2.71 | 0 | 0 | 0 |
01/12/2017 |
2.71
|
18,700 | 2.71 | 2.71 | 2.62 | 0 | 0 | 0 |
30/11/2017 |
2.71
|
46,200 | 2.71 | 2.80 | 2.62 | 0 | 0 | 0 |
29/11/2017 |
2.71
|
21,200 | 2.80 | 2.80 | 2.71 | 0 | 0 | 0 |
28/11/2017 |
2.80
|
90,300 | 2.71 | 2.80 | 2.71 | 0 | 0 | 0 |
27/11/2017 |
2.71
|
87,200 | 2.62 | 2.80 | 2.62 | 0 | 0 | 0 |
24/11/2017 |
2.62
|
27,500 | 2.52 | 2.62 | 2.52 | 0 | 0 | 0 |
23/11/2017 |
2.52
|
47,500 | 2.52 | 2.52 | 2.43 | 0 | 0 | 0 |
22/11/2017 |
2.52
|
73,800 | 2.52 | 2.52 | 2.43 | 0 | 0 | 0 |
21/11/2017 |
2.52
|
39,500 | 2.62 | 2.62 | 2.43 | 0 | 0 | 0 |
20/11/2017 |
2.62
|
41,500 | 2.62 | 2.62 | 2.52 | 0 | 0 | 0 |
17/11/2017 |
2.62
|
70,800 | 2.62 | 2.80 | 2.62 | 0 | 0 | 0 |
16/11/2017 |
2.62
|
82,300 | 2.52 | 2.71 | 2.52 | 0 | 0 | 0 |
15/11/2017 |
2.52
|
57,700 | 2.43 | 2.62 | 2.43 | 0 | 0 | 0 |
14/11/2017 |
2.43
|
35,200 | 2.43 | 2.43 | 2.34 | 0 | 0 | 0 |
13/11/2017 |
2.43
|
64,100 | 2.52 | 2.52 | 2.34 | 0 | 0 | 0 |
10/11/2017 |
2.52
|
51,800 | 2.62 | 2.62 | 2.43 | 0 | 0 | 0 |
09/11/2017 |
2.62
|
70,700 | 2.62 | 2.62 | 2.43 | 0 | 0 | 0 |
08/11/2017 |
2.62
|
9,400 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 |
07/11/2017 |
2.62
|
77,900 | 2.71 | 2.71 | 2.52 | 0 | 0 | 0 |
06/11/2017 |
2.71
|
110,500 | 2.62 | 2.71 | 2.62 | 0 | 0 | 0 |
03/11/2017 |
2.62
|
31,900 | 2.71 | 2.71 | 2.62 | 0 | 0 | 0 |
02/11/2017 |
2.71
|
46,700 | 2.71 | 2.80 | 2.62 | 0 | 0 | 0 |
01/11/2017 |
2.71
|
39,000 | 2.71 | 2.80 | 2.71 | 0 | 0 | 0 |
31/10/2017 |
2.71
|
25,300 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |
30/10/2017 |
2.71
|
49,800 | 2.90 | 2.90 | 2.71 | 0 | 0 | 0 |
27/10/2017 |
2.90
|
21,720 | 2.90 | 2.90 | 2.80 | 0 | 10,720 | -0.0 |
26/10/2017 |
2.90
|
112,700 | 3.18 | 3.18 | 2.90 | 0 | 0 | 0 |
25/10/2017 |
3.18
|
20,500 | 3.18 | 3.18 | 3.08 | 0 | 0 | 0 |
24/10/2017 |
3.18
|
14,700 | 3.27 | 3.27 | 3.18 | 0 | 0 | 0 |
23/10/2017 |
3.27
|
85,700 | 3.36 | 3.36 | 3.18 | 0 | 0 | 0 |
20/10/2017 |
3.36
|
61,000 | 3.46 | 3.46 | 3.27 | 0 | 0 | 0 |
19/10/2017 |
3.46
|
9,700 | 3.36 | 3.46 | 3.36 | 0 | 0 | 0 |
18/10/2017 |
3.36
|
40,000 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
17/10/2017 |
3.36
|
2,000 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
16/10/2017 |
3.36
|
35,900 | 3.36 | 3.46 | 3.36 | 0 | 0 | 0 |
13/10/2017 |
3.36
|
58,500 | 3.46 | 3.46 | 3.27 | 0 | 0 | 0 |
12/10/2017 |
3.46
|
47,200 | 3.36 | 3.46 | 3.36 | 0 | 0 | 0 |
11/10/2017 |
3.36
|
39,600 | 3.46 | 3.46 | 3.27 | 0 | 0 | 0 |
10/10/2017 |
3.46
|
28,300 | 3.46 | 3.46 | 3.36 | 0 | 0 | 0 |
09/10/2017 |
3.46
|
25,500 | 3.46 | 3.46 | 3.36 | 0 | 0 | 0 |
06/10/2017 |
3.46
|
40,500 | 3.55 | 3.55 | 3.46 | 0 | 0 | 0 |
05/10/2017 |
3.55
|
77,900 | 3.55 | 3.55 | 3.36 | 0 | 0 | 0 |
04/10/2017 |
3.55
|
101,400 | 3.55 | 3.55 | 3.46 | 0 | 0 | 0 |
03/10/2017 |
3.55
|
93,100 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
02/10/2017 |
3.55
|
50,200 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
29/09/2017 |
3.55
|
80,400 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
28/09/2017 |
3.55
|
89,100 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
27/09/2017 |
3.55
|
128,300 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
26/09/2017 |
3.55
|
46,400 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
25/09/2017 |
3.64
|
86,800 | 3.74 | 3.74 | 3.64 | 0 | 0 | 0 |
22/09/2017 |
3.74
|
37,000 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
21/09/2017 |
3.74
|
35,900 | 3.64 | 3.74 | 3.64 | 0 | 0 | 0 |
20/09/2017 |
3.64
|
22,400 | 3.83 | 3.83 | 3.64 | 0 | 0 | 0 |
19/09/2017 |
3.83
|
55,134 | 3.64 | 3.83 | 3.64 | 0 | 0 | 0 |
18/09/2017 |
3.64
|
73,436 | 3.55 | 3.64 | 3.64 | 0 | 0 | 0 |
15/09/2017 |
3.55
|
11,200 | 3.64 | 3.74 | 3.55 | 0 | 0 | 0 |
14/09/2017 |
3.64
|
23,800 | 3.55 | 3.74 | 3.64 | 0 | 0 | 0 |
13/09/2017 |
3.55
|
18,400 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
12/09/2017 |
3.64
|
15,000 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
11/09/2017 |
3.64
|
26,700 | 3.74 | 3.74 | 3.64 | 0 | 0 | 0 |
08/09/2017 |
3.74
|
15,900 | 3.64 | 3.83 | 3.64 | 0 | 0 | 0 |
07/09/2017 |
3.64
|
52,400 | 3.83 | 3.83 | 3.64 | 0 | 0 | 0 |
06/09/2017 |
3.83
|
138,210 | 3.55 | 3.83 | 3.64 | 0 | 0 | 0 |
05/09/2017 |
3.55
|
54,000 | 3.74 | 3.74 | 3.55 | 0 | 0 | 0 |
01/09/2017 |
3.74
|
51,110 | 3.64 | 3.74 | 3.64 | 0 | 0 | 0 |
31/08/2017 |
3.64
|
71,640 | 3.74 | 3.83 | 3.64 | 0 | 0 | 0 |
30/08/2017 |
3.74
|
75,500 | 3.83 | 3.83 | 3.64 | 0 | 0 | 0 |