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% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-09-23) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-08-26) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-05-27) |
-0.10 | -20% | 6,593,785 | 0 | 0 |
0.40
0.50
0.40
|
12 tháng
(2023-11-28) |
-0.20 | -33.33% | 20,205,625 | -9,590 | -0.0 |
0.40
0.70
0.40
|
24 tháng
(2022-12-05) |
-0.50 | -55.56% | 74,395,479 | -86,700 | -0.1 |
0.40
1
0.40
|
36 tháng
(2021-12-08) |
-6.50 | -94.20% | 196,697,315 | -139,400 | -0.2 |
0.40
6.90
0.40
|
60 tháng
(2019-12-19) |
0 | 0% | 992,152,822 | -44,375 | 0.1 |
0.30
6.90
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/08/2017 |
2.82
|
236,900 | 2.93 | 2.94 | 2.80 | 0 | 0 | 0 |
28/08/2017 |
2.93
|
564,900 | 2.86 | 2.99 | 2.80 | 41,270 | 0 | 0.1 |
25/08/2017 |
2.86
|
311,150 | 2.85 | 2.88 | 2.78 | 0 | 0 | 0 |
24/08/2017 |
2.85
|
334,360 | 2.88 | 2.88 | 2.76 | 0 | 0 | 0 |
23/08/2017 |
2.75
|
332,630 | 2.70 | 2.81 | 2.70 | 0 | 0 | 0 |
22/08/2017 |
2.81
|
160,860 | 2.87 | 2.90 | 2.81 | 0 | 0 | 0 |
21/08/2017 |
2.87
|
264,120 | 2.86 | 2.92 | 2.80 | 30,000 | 0 | 0.1 |
18/08/2017 |
2.86
|
1,385,890 | 2.86 | 2.86 | 2.66 | 0 | 0 | 0 |
17/08/2017 |
2.86
|
475,700 | 3.09 | 3.09 | 2.86 | 0 | 0 | 0 |
16/08/2017 |
2.98
|
451,540 | 3.08 | 3.09 | 2.98 | 0 | 0 | 0 |
15/08/2017 |
3.11
|
300,030 | 3.22 | 3.22 | 3.11 | 0 | 0 | 0 |
14/08/2017 |
3.13
|
626,240 | 2.93 | 3.13 | 2.93 | 20,000 | 0 | 0.1 |
11/08/2017 |
2.93
|
844,090 | 3 | 3.08 | 2.90 | 0 | 0 | 0 |
10/08/2017 |
3.09
|
1,620,630 | 3.09 | 3.31 | 3.09 | 0 | 0 | 0 |
09/08/2017 |
3.32
|
1,844,660 | 3.16 | 3.38 | 3.16 | 20,000 | 0 | 0.1 |
08/08/2017 |
3.16
|
984,810 | 3.39 | 3.39 | 3.16 | 0 | 0 | 0 |
07/08/2017 |
3.36
|
4,193,640 | 3.49 | 3.49 | 3.10 | 0 | 100,950 | -0.3 |
04/08/2017 |
3.27
|
780,520 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
03/08/2017 |
3.06
|
380,820 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
02/08/2017 |
2.86
|
1,281,700 | 2.65 | 2.86 | 2.65 | 0 | 0 | 0 |
01/08/2017 |
2.68
|
238,280 | 2.63 | 2.69 | 2.63 | 40,000 | 0 | 0.1 |
31/07/2017 |
2.61
|
285,380 | 2.63 | 2.68 | 2.60 | 0 | 0 | 0 |
28/07/2017 |
2.63
|
380,280 | 2.62 | 2.65 | 2.60 | 0 | 20 | -0 |
27/07/2017 |
2.62
|
354,710 | 2.66 | 2.71 | 2.59 | 0 | 0 | 0 |
26/07/2017 |
2.70
|
181,710 | 2.62 | 2.74 | 2.62 | 0 | 0 | 0 |
25/07/2017 |
2.63
|
245,280 | 2.61 | 2.65 | 2.56 | 0 | 0 | 0 |
24/07/2017 |
2.59
|
691,960 | 2.68 | 2.69 | 2.58 | 0 | 0 | 0 |
21/07/2017 |
2.71
|
416,520 | 2.72 | 2.75 | 2.70 | 0 | 0 | 0 |
20/07/2017 |
2.75
|
745,690 | 2.78 | 2.79 | 2.73 | 0 | 0 | 0 |
19/07/2017 |
2.79
|
407,340 | 2.84 | 2.84 | 2.77 | 0 | 0 | 0 |
18/07/2017 |
2.80
|
565,150 | 2.89 | 2.89 | 2.80 | 0 | 0 | 0 |
17/07/2017 |
2.84
|
1,001,030 | 2.79 | 2.92 | 2.77 | 0 | 0 | 0 |
14/07/2017 |
2.75
|
232,950 | 2.74 | 2.77 | 2.73 | 0 | 0 | 0 |
13/07/2017 |
2.75
|
290,020 | 2.77 | 2.79 | 2.73 | 0 | 0 | 0 |
12/07/2017 |
2.77
|
246,390 | 2.79 | 2.79 | 2.71 | 0 | 0 | 0 |
11/07/2017 |
2.77
|
516,170 | 2.71 | 2.80 | 2.70 | 0 | 226,780 | -0.6 |
10/07/2017 |
2.71
|
606,470 | 2.70 | 2.78 | 2.70 | 0 | 0 | 0 |
07/07/2017 |
2.78
|
565,660 | 2.92 | 2.92 | 2.75 | 1,000 | 0 | 0.0 |
06/07/2017 |
2.89
|
702,730 | 2.84 | 2.93 | 2.83 | 11,600 | 0 | 0.0 |
05/07/2017 |
2.77
|
483,390 | 2.69 | 2.81 | 2.69 | 14,170 | 0 | 0.0 |
04/07/2017 |
2.71
|
283,220 | 2.69 | 2.73 | 2.68 | 0 | 0 | 0 |
03/07/2017 |
2.69
|
422,400 | 2.75 | 2.80 | 2.66 | 0 | 0 | 0 |
30/06/2017 |
2.75
|
432,010 | 2.80 | 2.88 | 2.71 | 0 | 0 | 0 |
29/06/2017 |
2.80
|
812,520 | 2.70 | 2.93 | 2.68 | 0 | 0 | 0 |
28/06/2017 |
2.74
|
210,410 | 2.66 | 2.78 | 2.66 | 0 | 0 | 0 |
27/06/2017 |
2.77
|
1,292,720 | 2.70 | 2.85 | 2.69 | 57,290 | 0 | 0.2 |
26/06/2017 |
2.67
|
381,240 | 2.69 | 2.70 | 2.60 | 15,890 | 10 | 0.0 |
23/06/2017 |
2.60
|
509,120 | 2.66 | 2.73 | 2.58 | 0 | 0 | 0 |
22/06/2017 |
2.66
|
282,350 | 2.78 | 2.78 | 2.66 | 10 | 0 | 0 |
21/06/2017 |
2.73
|
344,470 | 2.65 | 2.81 | 2.65 | 0 | 0 | 0 |
20/06/2017 |
2.83
|
636,050 | 2.79 | 2.92 | 2.79 | 0 | 10 | -0 |
19/06/2017 |
2.73
|
316,110 | 2.60 | 2.73 | 2.60 | 0 | 0 | 0 |
16/06/2017 |
2.56
|
474,890 | 2.75 | 2.75 | 2.56 | 10 | 0 | 0 |
15/06/2017 |
2.71
|
519,360 | 2.80 | 2.80 | 2.63 | 0 | 0 | 0 |
14/06/2017 |
2.80
|
443,860 | 2.95 | 2.95 | 2.62 | 0 | 0 | 0 |
13/06/2017 |
2.80
|
2,759,110 | 2.81 | 3 | 2.75 | 500 | 7,120 | -0.0 |
12/06/2017 |
2.95
|
1,618,350 | 2.97 | 3.17 | 2.95 | 400 | 33,400 | -0.1 |
09/06/2017 |
3.17
|
647,080 | 3.40 | 3.40 | 3.17 | 100 | 0 | 0.0 |
08/06/2017 |
3.40
|
2,347,250 | 3.20 | 3.43 | 3.20 | 7,000 | 0 | 0.0 |
07/06/2017 |
3.21
|
2,413,560 | 3.69 | 3.69 | 3.21 | 140 | 71,430 | -0.2 |
06/06/2017 |
3.45
|
1,005,690 | 3.45 | 3.45 | 3.30 | 0 | 0 | 0 |
05/06/2017 |
3.23
|
696,960 | 3.23 | 3.23 | 3.21 | 0 | 0 | 0 |
02/06/2017 |
3.02
|
1,700,950 | 3.02 | 3.02 | 2.95 | 66,430 | 0 | 0.2 |
01/06/2017 |
2.83
|
1,107,510 | 2.79 | 2.83 | 2.66 | 0 | 0 | 0 |
31/05/2017 |
2.65
|
1,866,570 | 2.90 | 2.90 | 2.65 | 0 | 0 | 0 |
30/05/2017 |
2.84
|
3,596,360 | 2.97 | 2.97 | 2.60 | 0 | 0 | 0 |
29/05/2017 |
2.78
|
151,050 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 |
26/05/2017 |
2.60
|
202,920 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
25/05/2017 |
2.43
|
430,940 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 |
24/05/2017 |
2.28
|
387,340 | 2.30 | 2.38 | 2.25 | 0 | 0 | 0 |
23/05/2017 |
2.30
|
375,320 | 2.30 | 2.39 | 2.27 | 100 | 0 | 0.0 |
22/05/2017 |
2.28
|
655,810 | 2.31 | 2.40 | 2.27 | 0 | 0 | 0 |
19/05/2017 |
2.34
|
839,730 | 2.33 | 2.39 | 2.26 | 0 | 0 | 0 |
18/05/2017 |
2.30
|
274,520 | 2.37 | 2.42 | 2.30 | 1,000 | 0 | 0.0 |
17/05/2017 |
2.42
|
1,084,280 | 2.39 | 2.47 | 2.31 | 3,900 | 14,870 | -0.0 |
16/05/2017 |
2.31
|
1,929,660 | 2.16 | 2.31 | 2.16 | 100 | 0 | 0.0 |
15/05/2017 |
2.16
|
336,040 | 2.18 | 2.19 | 2.08 | 0 | 0 | 0 |
12/05/2017 |
2.19
|
97,090 | 2.20 | 2.25 | 2.18 | 100 | 0 | 0.0 |
11/05/2017 |
2.20
|
279,260 | 2.28 | 2.28 | 2.17 | 0 | 0 | 0 |
10/05/2017 |
2.23
|
707,750 | 2.14 | 2.31 | 2.12 | 6,660 | 0 | 0.0 |
09/05/2017 |
2.16
|
369,200 | 2.17 | 2.18 | 2.12 | 77,030 | 0 | 0.2 |
08/05/2017 |
2.15
|
144,300 | 2.19 | 2.19 | 2.14 | 0 | 0 | 0 |
05/05/2017 |
2.15
|
304,830 | 2.10 | 2.19 | 2.10 | 14,880 | 0 | 0.0 |
04/05/2017 |
2.10
|
321,180 | 2.05 | 2.13 | 2.05 | 161,610 | 0 | 0.3 |
03/05/2017 |
2.06
|
228,940 | 2.06 | 2.08 | 2.02 | 0 | 0 | 0 |
28/04/2017 |
2.05
|
87,120 | 2.06 | 2.07 | 2.04 | 0 | 0 | 0 |
27/04/2017 |
2.06
|
89,920 | 2.09 | 2.09 | 2.05 | 0 | 0 | 0 |
26/04/2017 |
2.06
|
80,170 | 2.05 | 2.06 | 2.02 | 0 | 0 | 0 |
25/04/2017 |
2.05
|
291,080 | 2.02 | 2.06 | 2 | 0 | 0 | 0 |
24/04/2017 |
2.02
|
225,500 | 2.06 | 2.08 | 2.01 | 0 | 0 | 0 |
21/04/2017 |
2.08
|
219,370 | 2.10 | 2.10 | 2.04 | 0 | 0 | 0 |
20/04/2017 |
2.09
|
220,400 | 2.08 | 2.13 | 2.07 | 0 | 0 | 0 |
19/04/2017 |
2.08
|
77,000 | 2.11 | 2.11 | 2.08 | 0 | 0 | 0 |
18/04/2017 |
2.09
|
255,830 | 2.05 | 2.09 | 2.03 | 0 | 0 | 0 |
17/04/2017 |
2.05
|
149,090 | 2.14 | 2.16 | 2.05 | 0 | 0 | 0 |
14/04/2017 |
2.10
|
400,240 | 2.20 | 2.20 | 2.06 | 0 | 0 | 0 |
13/04/2017 |
2.14
|
221,560 | 2.22 | 2.22 | 2.12 | 0 | 0 | 0 |
12/04/2017 |
2.16
|
610,320 | 2.26 | 2.26 | 2.14 | 12,000 | 0 | 0.0 |
11/04/2017 |
2.22
|
254,520 | 2.28 | 2.28 | 2.21 | 0 | 0 | 0 |
10/04/2017 |
2.21
|
174,740 | 2.29 | 2.29 | 2.21 | 0 | 0 | 0 |