Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.70 | -24.14% | 303,142 | 0 | 0 |
2.20
3.10
2.20
|
2 tháng
(2024-09-23) |
-0.80 | -26.67% | 504,930 | 0 | 0 |
2.20
3.10
2.20
|
3 tháng
(2024-08-23) |
-1 | -31.25% | 852,887 | -100 | -0.0 |
2.20
3.30
2.20
|
6 tháng
(2024-05-27) |
-3.90 | -63.93% | 1,637,309 | -100 | -0.0 |
2.20
6.10
2.20
|
12 tháng
(2023-12-01) |
-0.30 | -12% | 6,232,499 | 1,300 | 0.0 |
2.20
6.20
2.20
|
24 tháng
(2022-12-02) |
-0.50 | -18.52% | 13,666,541 | 5,100 | 0.0 |
1.30
6.20
2.20
|
36 tháng
(2021-12-07) |
-1.20 | -35.29% | 36,958,610 | 4,240 | -0.1 |
1.30
8.50
2.20
|
60 tháng
(2019-12-18) |
1.27 | 136.56% | 88,139,270 | -460,020 | -0.4 |
0.52
8.50
2.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/10/2017 |
3.59
|
112,020 | 3.60 | 3.62 | 3.51 | 0 | 0 | 0 |
12/10/2017 |
3.60
|
93,700 | 3.61 | 3.65 | 3.52 | 0 | 2,500 | -0.0 |
11/10/2017 |
3.61
|
102,310 | 3.61 | 3.69 | 3.58 | 0 | 2,500 | -0.0 |
10/10/2017 |
3.61
|
142,390 | 3.61 | 3.76 | 3.60 | 0 | 0 | 0 |
09/10/2017 |
3.61
|
73,910 | 3.71 | 3.88 | 3.61 | 0 | 0 | 0 |
06/10/2017 |
3.71
|
46,350 | 3.74 | 3.80 | 3.70 | 0 | 0 | 0 |
05/10/2017 |
3.74
|
54,720 | 3.73 | 3.90 | 3.74 | 0 | 0 | 0 |
04/10/2017 |
3.73
|
131,260 | 3.49 | 3.73 | 3.45 | 0 | 0 | 0 |
03/10/2017 |
3.49
|
241,020 | 3.72 | 3.75 | 3.46 | 5,000 | 0 | 0.0 |
02/10/2017 |
3.72
|
135,920 | 3.83 | 3.89 | 3.72 | 0 | 0 | 0 |
29/09/2017 |
3.83
|
217,590 | 3.76 | 3.88 | 3.76 | 0 | 0 | 0 |
28/09/2017 |
3.76
|
581,240 | 4 | 4.09 | 3.75 | 0 | 0 | 0 |
27/09/2017 |
4
|
67,660 | 3.98 | 4.07 | 3.98 | 0 | 0 | 0 |
26/09/2017 |
3.98
|
190,860 | 4.07 | 4.10 | 3.92 | 0 | 0 | 0 |
25/09/2017 |
4.07
|
109,420 | 4 | 4.14 | 4 | 0 | 0 | 0 |
22/09/2017 |
4
|
161,850 | 4.08 | 4.08 | 3.90 | 0 | 0 | 0 |
21/09/2017 |
4.08
|
304,590 | 4.21 | 4.21 | 3.99 | 0 | 0 | 0 |
20/09/2017 |
4.21
|
192,420 | 4.30 | 4.30 | 4.11 | 0 | 0 | 0 |
19/09/2017 |
4.30
|
357,120 | 4.32 | 4.38 | 4.11 | 0 | 0 | 0 |
18/09/2017 |
4.32
|
283,400 | 4.21 | 4.40 | 4.25 | 0 | 0 | 0 |
15/09/2017 |
4.21
|
869,430 | 3.94 | 4.21 | 3.91 | 0 | 0 | 0 |
14/09/2017 |
3.94
|
251,680 | 3.85 | 3.95 | 3.83 | 0 | 0 | 0 |
13/09/2017 |
3.85
|
114,580 | 3.82 | 3.90 | 3.79 | 0 | 0 | 0 |
12/09/2017 |
3.82
|
127,630 | 3.79 | 3.84 | 3.75 | 0 | 0 | 0 |
11/09/2017 |
3.79
|
143,850 | 3.80 | 3.85 | 3.70 | 0 | 0 | 0 |
08/09/2017 |
3.80
|
243,810 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
07/09/2017 |
3.90
|
50,510 | 3.91 | 3.93 | 3.89 | 0 | 0 | 0 |
06/09/2017 |
3.91
|
75,580 | 3.86 | 3.95 | 3.86 | 0 | 0 | 0 |
05/09/2017 |
3.86
|
132,480 | 3.95 | 3.96 | 3.86 | 0 | 0 | 0 |
01/09/2017 |
3.95
|
133,750 | 3.86 | 3.99 | 3.87 | 0 | 0 | 0 |
31/08/2017 |
3.86
|
146,100 | 3.92 | 3.92 | 3.83 | 0 | 0 | 0 |
30/08/2017 |
3.92
|
386,840 | 3.98 | 3.98 | 3.84 | 0 | 0 | 0 |
29/08/2017 |
3.98
|
213,980 | 4.03 | 4.06 | 3.96 | 0 | 0 | 0 |
28/08/2017 |
4.03
|
190,270 | 4.09 | 4.28 | 4 | 0 | 0 | 0 |
25/08/2017 |
4.09
|
451,630 | 3.83 | 4.09 | 3.65 | 0 | 20,000 | -0.1 |
24/08/2017 |
3.83
|
921,540 | 4.11 | 4.19 | 3.83 | 5,000 | 1,600 | 0.0 |
23/08/2017 |
4.11
|
334,000 | 4.30 | 4.30 | 4.09 | 0 | 0 | 0 |
22/08/2017 |
4.30
|
359,550 | 4.44 | 4.60 | 4.20 | 0 | 0 | 0 |
21/08/2017 |
4.44
|
743,430 | 4.15 | 4.44 | 4.15 | 0 | 0 | 0 |
18/08/2017 |
4.15
|
929,590 | 4.28 | 4.28 | 3.99 | 0 | 5,000 | -0.0 |
17/08/2017 |
4.28
|
408,780 | 4.60 | 4.60 | 4.28 | 0 | 0 | 0 |
16/08/2017 |
4.60
|
1,006,620 | 4.57 | 4.88 | 4.57 | 2,000 | 3,000 | -0.0 |
15/08/2017 |
4.57
|
675,850 | 4.28 | 4.57 | 4.50 | 0 | 0 | 0 |
14/08/2017 |
4.28
|
434,330 | 4 | 4.28 | 4.27 | 0 | 0 | 0 |
11/08/2017 |
4
|
901,470 | 4.21 | 4.21 | 3.98 | 0 | 4,000 | -0.0 |
10/08/2017 |
4.21
|
1,198,820 | 3.94 | 4.21 | 4 | 8,000 | 31,860 | -0.1 |
09/08/2017 |
3.94
|
1,054,020 | 3.70 | 3.94 | 3.65 | 20,000 | 0 | 0.1 |
08/08/2017 |
3.70
|
1,175,350 | 3.61 | 3.86 | 3.70 | 5,000 | 5,100 | -0.0 |
07/08/2017 |
3.61
|
942,010 | 3.38 | 3.61 | 3.40 | 30,860 | 0 | 0.1 |
04/08/2017 |
3.38
|
249,860 | 3.32 | 3.40 | 3.24 | 0 | 5,000 | -0.0 |
03/08/2017 |
3.32
|
302,830 | 3.40 | 3.50 | 3.32 | 0 | 7,000 | -0.0 |
02/08/2017 |
3.40
|
736,080 | 3.18 | 3.40 | 3.14 | 0 | 0 | 0 |
01/08/2017 |
3.18
|
230,320 | 3.16 | 3.20 | 3.08 | 0 | 0 | 0 |
31/07/2017 |
3.16
|
386,510 | 3.35 | 3.35 | 3.16 | 0 | 0 | 0 |
28/07/2017 |
3.35
|
217,930 | 3.43 | 3.50 | 3.30 | 0 | 0 | 0 |
27/07/2017 |
3.43
|
453,780 | 3.47 | 3.63 | 3.43 | 12,000 | 0 | 0.0 |
26/07/2017 |
3.47
|
786,770 | 3.25 | 3.47 | 3.21 | 0 | 0 | 0 |
25/07/2017 |
3.25
|
908,600 | 3.08 | 3.29 | 2.87 | 0 | 0 | 0 |
24/07/2017 |
3.08
|
311,560 | 3.31 | 3.31 | 3.08 | 0 | 0 | 0 |
21/07/2017 |
3.31
|
289,660 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
20/07/2017 |
3.40
|
240,690 | 3.53 | 3.53 | 3.36 | 0 | 0 | 0 |
19/07/2017 |
3.53
|
115,390 | 3.53 | 3.63 | 3.42 | 0 | 0 | 0 |
18/07/2017 |
3.53
|
619,910 | 3.30 | 3.53 | 3.25 | 1,000 | 0 | 0.0 |
17/07/2017 |
3.30
|
582,190 | 3.42 | 3.42 | 3.20 | 5,000 | 0 | 0.0 |
14/07/2017 |
3.42
|
385,020 | 3.50 | 3.55 | 3.37 | 0 | 0 | 0 |
13/07/2017 |
3.50
|
370,500 | 3.69 | 3.69 | 3.50 | 0 | 0 | 0 |
12/07/2017 |
3.69
|
352,210 | 3.55 | 3.71 | 3.47 | 100 | 0 | 0.0 |
11/07/2017 |
3.55
|
480,760 | 3.60 | 3.67 | 3.41 | 0 | 0 | 0 |
10/07/2017 |
3.60
|
766,270 | 3.74 | 3.75 | 3.52 | 0 | 0 | 0 |
07/07/2017 |
3.74
|
984,440 | 4.01 | 4.10 | 3.73 | 0 | 0 | 0 |
06/07/2017 |
4.01
|
1,105,220 | 3.75 | 4.01 | 3.90 | 0 | 0 | 0 |
05/07/2017 |
3.75
|
1,009,320 | 3.51 | 3.75 | 3.34 | 0 | 0 | 0 |
04/07/2017 |
3.51
|
2,277,520 | 3.70 | 3.95 | 3.45 | 0 | 50,300 | -0.2 |
03/07/2017 |
3.70
|
189,110 | 3.46 | 3.70 | 3.70 | 0 | 0 | 0 |
30/06/2017 |
3.46
|
598,960 | 3.24 | 3.46 | 3.40 | 0 | 0 | 0 |
29/06/2017 |
3.24
|
1,183,080 | 3.03 | 3.24 | 3.03 | 49,800 | 0 | 0.2 |
28/06/2017 |
3.03
|
562,780 | 2.95 | 3.13 | 2.86 | 0 | 0 | 0 |
27/06/2017 |
2.95
|
754,470 | 2.99 | 2.99 | 2.89 | 0 | 0 | 0 |
26/06/2017 |
2.99
|
1,330,400 | 3.20 | 3.20 | 2.98 | 0 | 0 | 0 |
23/06/2017 |
3.20
|
1,164,050 | 3.12 | 3.33 | 2.91 | 0 | 0 | 0 |
22/06/2017 |
3.12
|
1,478,910 | 2.92 | 3.12 | 2.92 | 0 | 0 | 0 |
21/06/2017 |
2.92
|
1,479,220 | 2.73 | 2.92 | 2.73 | 500 | 0 | 0.0 |
20/06/2017 |
2.73
|
1,275,800 | 2.56 | 2.73 | 2.47 | 1,000 | 51,340 | -0.1 |
19/06/2017 |
2.56
|
1,396,110 | 2.40 | 2.56 | 2.40 | 0 | 5,000 | -0.0 |
16/06/2017 |
2.40
|
279,020 | 2.49 | 2.50 | 2.39 | 0 | 0 | 0 |
15/06/2017 |
2.49
|
1,019,330 | 2.33 | 2.49 | 2.25 | 51,340 | 16,700 | 0.1 |
14/06/2017 |
2.33
|
573,820 | 2.50 | 2.64 | 2.33 | 0 | 0 | 0 |
13/06/2017 |
2.50
|
845,550 | 2.46 | 2.63 | 2.29 | 0 | 0 | 0 |
12/06/2017 |
2.46
|
1,517,480 | 2.64 | 2.80 | 2.46 | 0 | 77,640 | -0.2 |
09/06/2017 |
2.64
|
385,700 | 2.47 | 2.64 | 2.64 | 16,700 | 0 | 0.0 |
08/06/2017 |
2.47
|
801,600 | 2.31 | 2.47 | 2.45 | 0 | 0 | 0 |
07/06/2017 |
2.31
|
1,238,470 | 2.16 | 2.31 | 2.15 | 30,000 | 0 | 0.1 |
06/06/2017 |
2.16
|
360,390 | 2.16 | 2.18 | 2.10 | 13,400 | 0 | 0.0 |
05/06/2017 |
2.16
|
562,930 | 2.08 | 2.18 | 2.14 | 34,240 | 0 | 0.1 |
02/06/2017 |
2.08
|
124,810 | 2.04 | 2.10 | 2.04 | 0 | 0 | 0 |
01/06/2017 |
2.04
|
210,810 | 2.07 | 2.08 | 2.04 | 0 | 0 | 0 |
31/05/2017 |
2.07
|
131,030 | 2.10 | 2.10 | 2.06 | 0 | 600 | -0.0 |
30/05/2017 |
2.10
|
277,160 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
29/05/2017 |
2.20
|
889,280 | 2.13 | 2.25 | 2.14 | 0 | 5,000 | -0.0 |
26/05/2017 |
2.13
|
365,640 | 2.03 | 2.13 | 2.03 | 0 | 0 | 0 |