Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.20 | -7.69% | 319,300 | 0 | 0 |
2.30
3.10
2.40
|
2 tháng
(2024-09-16) |
-0.80 | -25% | 631,000 | 0 | 0 |
2.30
3.20
2.40
|
3 tháng
(2024-08-15) |
-0.90 | -27.27% | 840,000 | -100 | -0.0 |
2.30
3.30
2.40
|
6 tháng
(2024-05-17) |
-3.60 | -60% | 2,046,500 | -100 | -0.0 |
2.30
6.10
2.40
|
12 tháng
(2023-11-24) |
-0.20 | -7.69% | 6,357,700 | 1,300 | 0.0 |
2.30
6.20
2.40
|
24 tháng
(2022-11-24) |
-0.20 | -7.69% | 13,840,224 | 5,100 | 0.0 |
1.30
6.20
2.40
|
36 tháng
(2021-11-29) |
-1 | -29.41% | 37,680,411 | 4,240 | -0.1 |
1.30
8.50
2.40
|
60 tháng
(2019-12-10) |
1.42 | 144.90% | 88,984,631 | -467,460 | -0.4 |
0.52
8.50
2.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
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 |
25/05/2017 |
2.03
|
197,080 | 2.04 | 2.08 | 2.02 | 600 | 0 | 0.0 |
24/05/2017 |
2.04
|
66,780 | 2.08 | 2.08 | 2.03 | 0 | 0 | 0 |
23/05/2017 |
2.08
|
243,500 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
22/05/2017 |
2.10
|
336,290 | 2.07 | 2.12 | 2.05 | 0 | 0 | 0 |
19/05/2017 |
2.07
|
164,710 | 2.06 | 2.08 | 2.03 | 0 | 0 | 0 |
18/05/2017 |
2.06
|
200,690 | 2.13 | 2.13 | 2.06 | 0 | 0 | 0 |
17/05/2017 |
2.13
|
608,770 | 2.04 | 2.18 | 2.04 | 0 | 0 | 0 |
16/05/2017 |
2.04
|
397,910 | 2.03 | 2.05 | 2 | 0 | 0 | 0 |
15/05/2017 |
2.03
|
322,390 | 2.02 | 2.04 | 1.96 | 0 | 0 | 0 |
12/05/2017 |
2.02
|
157,780 | 2.01 | 2.05 | 2 | 0 | 0 | 0 |
11/05/2017 |
2.01
|
199,200 | 2.07 | 2.07 | 2 | 1,000 | 0 | 0.0 |
10/05/2017 |
2.07
|
245,740 | 2.05 | 2.10 | 2.05 | 1,000 | 0 | 0.0 |
09/05/2017 |
2.05
|
437,200 | 1.97 | 2.09 | 1.84 | 6,000 | 0 | 0.0 |
08/05/2017 |
1.97
|
678,580 | 2.05 | 2.05 | 1.91 | 0 | 0 | 0 |
05/05/2017 |
2.05
|
357,570 | 2.05 | 2.05 | 1.91 | 0 | 0 | 0 |
04/05/2017 |
2.05
|
269,840 | 2.05 | 2.07 | 2 | 1,000 | 0 | 0.0 |
03/05/2017 |
2.05
|
371,650 | 2.18 | 2.18 | 2.03 | 2,500 | 0 | 0.0 |
28/04/2017 |
2.18
|
171,730 | 2.19 | 2.24 | 2.15 | 0 | 0 | 0 |
27/04/2017 |
2.19
|
330,050 | 2.10 | 2.22 | 1.96 | 0 | 0 | 0 |
26/04/2017 |
2.10
|
1,505,620 | 2.24 | 2.30 | 2.09 | 0 | 0 | 0 |
25/04/2017 |
2.24
|
1,251,110 | 2.40 | 2.40 | 2.24 | 0 | 0 | 0 |
24/04/2017 |
2.40
|
359,760 | 2.47 | 2.49 | 2.30 | 0 | 0 | 0 |
21/04/2017 |
2.47
|
459,190 | 2.65 | 2.65 | 2.47 | 0 | 0 | 0 |
20/04/2017 |
2.65
|
145,440 | 2.56 | 2.66 | 2.40 | 0 | 0 | 0 |
19/04/2017 |
2.56
|
372,350 | 2.40 | 2.56 | 2.40 | 0 | 0 | 0 |
18/04/2017 |
2.40
|
166,770 | 2.44 | 2.49 | 2.28 | 0 | 0 | 0 |
17/04/2017 |
2.44
|
170,970 | 2.62 | 2.62 | 2.44 | 0 | 0 | 0 |
14/04/2017 |
2.62
|
596,330 | 2.53 | 2.70 | 2.56 | 0 | 0 | 0 |
13/04/2017 |
2.53
|
180,180 | 2.37 | 2.53 | 2.53 | 0 | 0 | 0 |
12/04/2017 |
2.37
|
329,940 | 2.22 | 2.37 | 2.30 | 0 | 0 | 0 |
11/04/2017 |
2.22
|
220,030 | 2.11 | 2.22 | 2.11 | 0 | 0 | 0 |
10/04/2017 |
2.11
|
261,010 | 2.26 | 2.30 | 2.11 | 0 | 0 | 0 |
07/04/2017 |
2.26
|
41,840 | 2.30 | 2.32 | 2.26 | 0 | 0 | 0 |
05/04/2017 |
2.30
|
56,900 | 2.33 | 2.33 | 2.25 | 0 | 0 | 0 |
04/04/2017 |
2.33
|
68,080 | 2.32 | 2.34 | 2.30 | 0 | 0 | 0 |
03/04/2017 |
2.32
|
62,020 | 2.33 | 2.36 | 2.30 | 0 | 0 | 0 |
31/03/2017 |
2.33
|
62,700 | 2.33 | 2.35 | 2.30 | 0 | 0 | 0 |
30/03/2017 |
2.33
|
51,950 | 2.34 | 2.38 | 2.31 | 0 | 0 | 0 |
29/03/2017 |
2.34
|
24,660 | 2.34 | 2.40 | 2.31 | 0 | 0 | 0 |
28/03/2017 |
2.34
|
124,050 | 2.31 | 2.42 | 2.31 | 0 | 0 | 0 |
27/03/2017 |
2.31
|
108,240 | 2.30 | 2.36 | 2.30 | 0 | 0 | 0 |
24/03/2017 |
2.30
|
348,770 | 2.41 | 2.41 | 2.29 | 0 | 0 | 0 |
23/03/2017 |
2.41
|
54,730 | 2.44 | 2.45 | 2.40 | 0 | 0 | 0 |
22/03/2017 |
2.44
|
105,090 | 2.49 | 2.50 | 2.44 | 0 | 0 | 0 |
21/03/2017 |
2.49
|
156,850 | 2.50 | 2.52 | 2.47 | 0 | 0 | 0 |
20/03/2017 |
2.50
|
239,980 | 2.51 | 2.51 | 2.45 | 0 | 0 | 0 |
17/03/2017 |
2.51
|
162,950 | 2.62 | 2.62 | 2.45 | 0 | 0 | 0 |
16/03/2017 |
2.62
|
173,120 | 2.48 | 2.63 | 2.45 | 0 | 0 | 0 |
15/03/2017 |
2.48
|
203,140 | 2.59 | 2.59 | 2.46 | 0 | 0 | 0 |
14/03/2017 |
2.59
|
193,880 | 2.59 | 2.63 | 2.45 | 0 | 0 | 0 |
13/03/2017 |
2.59
|
211,220 | 2.60 | 2.71 | 2.46 | 0 | 0 | 0 |
10/03/2017 |
2.60
|
372,510 | 2.79 | 2.79 | 2.60 | 0 | 50 | -0.0 |
09/03/2017 |
2.79
|
88,900 | 2.67 | 2.85 | 2.57 | 0 | 0 | 0 |
08/03/2017 |
2.67
|
239,070 | 2.85 | 2.85 | 2.66 | 0 | 0 | 0 |
07/03/2017 |
2.85
|
290,010 | 2.92 | 2.92 | 2.74 | 0 | 0 | 0 |
06/03/2017 |
2.92
|
281,970 | 2.91 | 3.11 | 2.80 | 0 | 0 | 0 |
03/03/2017 |
2.91
|
474,470 | 2.72 | 2.91 | 2.80 | 50 | 0 | 0.0 |
02/03/2017 |
2.72
|
488,220 | 2.55 | 2.72 | 2.38 | 0 | 0 | 0 |