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) |
14/09/2017 |
3.83
|
56,020 | 3.64 | 3.89 | 3.64 | 0 | 0 | 0 |
13/09/2017 |
3.64
|
36,500 | 3.70 | 3.83 | 3.64 | 0 | 0 | 0 |
12/09/2017 |
3.70
|
78,500 | 3.38 | 3.70 | 3.38 | 0 | 0 | 0 |
11/09/2017 |
3.38
|
96,700 | 3.38 | 3.44 | 3.32 | 0 | 0 | 0 |
08/09/2017 |
3.38
|
34,100 | 3.32 | 3.38 | 3.38 | 0 | 0 | 0 |
07/09/2017 |
3.32
|
77,600 | 3.38 | 3.57 | 3.32 | 0 | 0 | 0 |
06/09/2017 |
3.38
|
15,300 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
05/09/2017 |
3.38
|
49,100 | 3.38 | 3.51 | 3.06 | 0 | 0 | 0 |
01/09/2017 |
3.38
|
78,600 | 3.32 | 3.44 | 3.32 | 0 | 0 | 0 |
31/08/2017 |
3.32
|
103,400 | 3.32 | 3.44 | 3.25 | 0 | 0 | 0 |
30/08/2017 |
3.32
|
69,920 | 3.25 | 3.57 | 3.25 | 0 | 0 | 0 |
29/08/2017 |
3.25
|
74,200 | 3.57 | 3.83 | 3.25 | 0 | 0 | 0 |
28/08/2017 |
3.57
|
51,900 | 3.25 | 3.57 | 3.19 | 0 | 0 | 0 |
25/08/2017 |
3.25
|
61,000 | 3.32 | 3.51 | 3.25 | 0 | 0 | 0 |
24/08/2017 |
3.32
|
67,000 | 3.25 | 3.44 | 3.19 | 0 | 0 | 0 |
23/08/2017 |
3.25
|
104,800 | 3.25 | 3.25 | 3.13 | 0 | 0 | 0 |
22/08/2017 |
3.25
|
49,600 | 3.38 | 3.38 | 3.25 | 0 | 0 | 0 |
21/08/2017 |
3.38
|
57,100 | 3.38 | 3.44 | 3.13 | 0 | 0 | 0 |
18/08/2017 |
3.38
|
142,500 | 3.44 | 3.57 | 3.13 | 6,000 | 0 | 0.0 |
17/08/2017 |
3.44
|
78,000 | 3.76 | 3.76 | 3.44 | 43,100 | 0 | 0.2 |
16/08/2017 |
3.76
|
1,000 | 4.15 | 4.15 | 3.76 | 0 | 0 | 0 |
15/08/2017 |
4.15
|
2,600 | 4.59 | 4.59 | 4.15 | 0 | 0 | 0 |
14/08/2017 |
4.59
|
13,500 | 5.10 | 5.10 | 4.59 | 0 | 0 | 0 |
11/08/2017 |
5.10
|
209,500 | 4.78 | 5.23 | 4.40 | 0 | 0 | 0 |
10/08/2017 |
4.78
|
296,490 | 4.40 | 4.78 | 4.66 | 0 | 0 | 0 |
09/08/2017 |
4.40
|
116,700 | 4.02 | 4.40 | 4.40 | 0 | 0 | 0 |
08/08/2017 |
4.02
|
78,500 | 3.70 | 4.02 | 3.70 | 0 | 0 | 0 |
07/08/2017 |
3.70
|
91,200 | 3.38 | 3.70 | 3.44 | 0 | 0 | 0 |
04/08/2017 |
3.38
|
59,800 | 3.19 | 3.38 | 2.93 | 0 | 0 | 0 |
03/08/2017 |
3.19
|
123,400 | 3.13 | 3.25 | 3.06 | 0 | 0 | 0 |
02/08/2017 |
3.13
|
61,000 | 3.25 | 3.32 | 3.06 | 0 | 0 | 0 |
01/08/2017 |
3.25
|
91,900 | 3.00 | 3.25 | 2.74 | 0 | 0 | 0 |
31/07/2017 |
3.00
|
92,400 | 2.74 | 3.00 | 2.74 | 22,000 | 0 | 0.1 |
28/07/2017 |
2.74
|
45,100 | 2.81 | 2.87 | 2.74 | 0 | 0 | 0 |
27/07/2017 |
2.81
|
56,400 | 2.68 | 2.93 | 2.74 | 0 | 0 | 0 |
26/07/2017 |
2.68
|
66,000 | 2.49 | 2.68 | 2.42 | 0 | 0 | 0 |
25/07/2017 |
2.49
|
86,700 | 2.68 | 2.68 | 2.49 | 0 | 0 | 0 |
24/07/2017 |
2.68
|
48,700 | 2.74 | 2.74 | 2.68 | 0 | 0 | 0 |
21/07/2017 |
2.74
|
127,902 | 2.62 | 2.87 | 2.62 | 0 | 0 | 0 |
20/07/2017 |
2.62
|
72,200 | 2.87 | 2.93 | 2.62 | 0 | 0 | 0 |
19/07/2017 |
2.87
|
91,000 | 2.62 | 2.87 | 2.55 | 0 | 7,900 | -0.0 |
18/07/2017 |
2.62
|
106,900 | 2.42 | 2.62 | 2.42 | 0 | 0 | 0 |
17/07/2017 |
2.42
|
29,500 | 2.42 | 2.49 | 2.36 | 0 | 0 | 0 |
14/07/2017 |
2.42
|
20,800 | 2.49 | 2.49 | 2.42 | 0 | 0 | 0 |
13/07/2017 |
2.49
|
31,200 | 2.42 | 2.55 | 2.42 | 0 | 0 | 0 |
12/07/2017 |
2.42
|
39,700 | 2.49 | 2.49 | 2.30 | 0 | 37,600 | -0.1 |
11/07/2017 |
2.49
|
26,900 | 2.42 | 2.49 | 2.30 | 0 | 0 | 0 |
10/07/2017 |
2.42
|
53,000 | 2.49 | 2.55 | 2.36 | 0 | 0 | 0 |
07/07/2017 |
2.49
|
89,300 | 2.42 | 2.62 | 2.49 | 37,600 | 0 | 0.2 |
06/07/2017 |
2.42
|
58,100 | 2.42 | 2.55 | 2.36 | 0 | 0 | 0 |
05/07/2017 |
2.42
|
38,500 | 2.36 | 2.42 | 2.30 | 0 | 0 | 0 |
04/07/2017 |
2.36
|
94,160 | 2.62 | 2.62 | 2.36 | 0 | 0 | 0 |
03/07/2017 |
2.62
|
22,500 | 2.62 | 2.87 | 2.55 | 0 | 0 | 0 |
30/06/2017 |
2.62
|
80,700 | 2.42 | 2.62 | 2.42 | 7,900 | 0 | 0.0 |
29/06/2017 |
2.42
|
81,800 | 2.23 | 2.42 | 2.30 | 0 | 0 | 0 |
28/06/2017 |
2.23
|
47,600 | 2.30 | 2.36 | 2.11 | 0 | 0 | 0 |
27/06/2017 |
2.30
|
33,500 | 2.30 | 2.36 | 2.17 | 0 | 0 | 0 |
26/06/2017 |
2.30
|
149,700 | 2.42 | 2.49 | 2.23 | 0 | 0 | 0 |
23/06/2017 |
2.42
|
46,400 | 2.49 | 2.55 | 2.36 | 0 | 0 | 0 |
22/06/2017 |
2.49
|
72,500 | 2.30 | 2.49 | 2.30 | 0 | 0 | 0 |
21/06/2017 |
2.30
|
93,800 | 2.49 | 2.49 | 2.30 | 0 | 0 | 0 |
20/06/2017 |
2.49
|
63,000 | 2.68 | 2.68 | 2.42 | 0 | 0 | 0 |
19/06/2017 |
2.68
|
57,700 | 2.68 | 2.93 | 2.62 | 0 | 0 | 0 |
16/06/2017 |
2.68
|
83,700 | 2.93 | 2.93 | 2.68 | 0 | 0 | 0 |
15/06/2017 |
2.93
|
104,400 | 2.74 | 2.93 | 2.49 | 0 | 0 | 0 |
14/06/2017 |
2.74
|
86,502 | 2.87 | 2.87 | 2.62 | 0 | 0 | 0 |
13/06/2017 |
2.87
|
203,170 | 3.06 | 3.32 | 2.87 | 0 | 0 | 0 |
12/06/2017 |
3.06
|
217,420 | 2.81 | 3.06 | 2.81 | 0 | 0 | 0 |
09/06/2017 |
2.81
|
87,600 | 2.55 | 2.81 | 2.74 | 0 | 0 | 0 |
08/06/2017 |
2.55
|
110,600 | 2.36 | 2.55 | 2.42 | 0 | 0 | 0 |
07/06/2017 |
2.36
|
52,800 | 2.17 | 2.36 | 2.17 | 0 | 0 | 0 |
06/06/2017 |
2.17
|
34,700 | 1.98 | 2.17 | 2.11 | 0 | 0 | 0 |
05/06/2017 |
1.98
|
18,400 | 2.04 | 2.04 | 1.98 | 0 | 0 | 0 |
02/06/2017 |
2.04
|
18,600 | 1.91 | 2.04 | 2.04 | 0 | 0 | 0 |
01/06/2017 |
1.91
|
26,010 | 1.79 | 1.91 | 1.85 | 0 | 0 | 0 |
31/05/2017 |
1.79
|
15,300 | 1.79 | 1.85 | 1.79 | 0 | 0 | 0 |
30/05/2017 |
1.79
|
18,100 | 1.79 | 1.85 | 1.79 | 0 | 0 | 0 |
29/05/2017 |
1.79
|
15,300 | 1.79 | 1.85 | 1.79 | 0 | 0 | 0 |
26/05/2017 |
1.79
|
21,200 | 1.85 | 1.85 | 1.79 | 0 | 0 | 0 |
25/05/2017 |
1.85
|
15,600 | 1.79 | 1.85 | 1.85 | 0 | 0 | 0 |
24/05/2017 |
1.79
|
27,000 | 1.85 | 1.91 | 1.79 | 0 | 0 | 0 |
23/05/2017 |
1.85
|
14,100 | 1.85 | 1.85 | 1.85 | 0 | 0 | 0 |
22/05/2017 |
1.85
|
29,400 | 1.85 | 1.98 | 1.85 | 0 | 0 | 0 |
19/05/2017 |
1.85
|
20,300 | 1.85 | 1.91 | 1.85 | 0 | 0 | 0 |
18/05/2017 |
1.85
|
14,300 | 1.91 | 1.91 | 1.85 | 0 | 0 | 0 |
17/05/2017 |
1.91
|
16,200 | 1.79 | 1.91 | 1.79 | 0 | 0 | 0 |
16/05/2017 |
1.79
|
42,085 | 1.66 | 1.79 | 1.66 | 0 | 0 | 0 |
15/05/2017 |
1.66
|
12,800 | 1.59 | 1.66 | 1.66 | 0 | 0 | 0 |
12/05/2017 |
1.59
|
7,410 | 1.59 | 1.66 | 1.59 | 0 | 0 | 0 |
11/05/2017 |
1.59
|
8,900 | 1.66 | 1.66 | 1.59 | 0 | 0 | 0 |
10/05/2017 |
1.66
|
7,300 | 1.66 | 1.66 | 1.66 | 0 | 0 | 0 |
09/05/2017 |
1.66
|
6,100 | 1.66 | 1.66 | 1.66 | 0 | 0 | 0 |
08/05/2017 |
1.66
|
11,510 | 1.66 | 1.72 | 1.66 | 0 | 0 | 0 |
05/05/2017 |
1.66
|
10,900 | 1.72 | 1.72 | 1.66 | 0 | 0 | 0 |
04/05/2017 |
1.72
|
26,300 | 1.59 | 1.72 | 1.66 | 0 | 0 | 0 |
03/05/2017 |
1.59
|
11,300 | 1.66 | 1.66 | 1.59 | 0 | 0 | 0 |
28/04/2017 |
1.66
|
11,000 | 1.66 | 1.66 | 1.66 | 0 | 0 | 0 |
27/04/2017 |
1.66
|
10,300 | 1.66 | 1.66 | 1.66 | 0 | 0 | 0 |
26/04/2017 |
1.66
|
11,200 | 1.66 | 1.66 | 1.66 | 0 | 0 | 0 |
25/04/2017 |
1.66
|
9,200 | 1.66 | 1.72 | 1.66 | 0 | 0 | 0 |