Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.07 | -1.78% | 160,800 | -62 | -0.0 |
3.71
4.20
3.94
|
2 tháng
(2024-07-22) |
-0.36 | -8.53% | 542,800 | -662 | -0.0 |
3.71
4.22
3.94
|
3 tháng
(2024-06-24) |
-0.48 | -11.06% | 748,500 | -662 | -0.0 |
3.71
4.35
3.94
|
6 tháng
(2024-03-25) |
-0.66 | -14.60% | 2,747,900 | -762 | -0.0 |
3.71
4.95
3.94
|
12 tháng
(2023-09-26) |
-3.64 | -48.53% | 5,809,000 | -5,562 | -0.0 |
3.71
7.90
3.94
|
24 tháng
(2022-10-03) |
-5.23 | -57.54% | 10,357,000 | 18,638 | 1.3 |
3.71
9.30
3.94
|
36 tháng
(2021-10-06) |
-14.99 | -79.52% | 27,682,100 | 24,538 | 1.3 |
3.71
29
3.94
|
60 tháng
(2019-10-17) |
-1.66 | -30.12% | 54,166,030 | 21,248 | 1.3 |
3
29
3.94
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2017 |
8.48
|
103,310 | 8.19 | 8.76 | 7.64 | 0 | 0 | 0 |
06/07/2017 |
8.19
|
113,800 | 8.19 | 8.57 | 8.02 | 100 | 0 | 0.0 |
05/07/2017 |
8.19
|
49,340 | 8.17 | 8.67 | 8.17 | 0 | 0 | 0 |
04/07/2017 |
8.17
|
264,860 | 7.64 | 8.17 | 7.14 | 0 | 0 | 0 |
03/07/2017 |
7.64
|
188,170 | 7.14 | 7.64 | 7.64 | 0 | 0 | 0 |
30/06/2017 |
7.14
|
43,970 | 6.68 | 7.14 | 7.14 | 0 | 0 | 0 |
29/06/2017 |
6.68
|
23,580 | 6.25 | 6.68 | 6.67 | 0 | 0 | 0 |
28/06/2017 |
6.25
|
272,570 | 6.71 | 6.71 | 6.25 | 0 | 0 | 0 |
27/06/2017 |
6.71
|
296,370 | 7.21 | 7.21 | 6.71 | 0 | 0 | 0 |
26/06/2017 |
7.21
|
173,660 | 7.71 | 7.71 | 7.18 | 0 | 87,000 | -0.7 |
23/06/2017 |
7.71
|
231,130 | 7.62 | 7.71 | 7.09 | 0 | 45,000 | -0.3 |
22/06/2017 |
7.62
|
191,510 | 7.27 | 7.74 | 6.86 | 0 | 580 | -0.0 |
21/06/2017 |
7.27
|
413,260 | 6.80 | 7.27 | 6.33 | 400 | 0 | 0.0 |
20/06/2017 |
6.80
|
49,220 | 6.36 | 6.80 | 6.80 | 0 | 0 | 0 |
19/06/2017 |
6.36
|
31,060 | 5.95 | 6.36 | 6.36 | 0 | 0 | 0 |
16/06/2017 |
5.95
|
79,410 | 5.57 | 5.95 | 5.95 | 0 | 0 | 0 |
15/06/2017 |
5.57
|
3,050 | 5.21 | 5.57 | 5.57 | 0 | 1,000 | -0.0 |
14/06/2017 |
5.21
|
26,300 | 4.88 | 5.21 | 5.21 | 0 | 0 | 0 |
13/06/2017 |
4.88
|
161,460 | 4.56 | 4.88 | 4.88 | 0 | 0 | 0 |
12/06/2017 |
4.56
|
15,890 | 4.27 | 4.56 | 4.56 | 0 | 0 | 0 |
09/06/2017 |
4.27
|
122,940 | 3.99 | 4.27 | 3.95 | 0 | 0 | 0 |
08/06/2017 |
3.99
|
57,570 | 3.84 | 4.05 | 3.95 | 0 | 0 | 0 |
07/06/2017 |
3.84
|
68,380 | 3.80 | 4 | 3.76 | 760 | 2,000 | -0.0 |
06/06/2017 |
3.80
|
197,310 | 4 | 4 | 3.80 | 820 | 3,000 | -0.0 |
05/06/2017 |
4
|
100,140 | 3.81 | 4 | 3.81 | 0 | 0 | 0 |
02/06/2017 |
3.81
|
93,380 | 3.79 | 3.99 | 3.81 | 0 | 0 | 0 |
01/06/2017 |
3.79
|
99,860 | 4 | 4.26 | 3.76 | 0 | 0 | 0 |
31/05/2017 |
4
|
131,860 | 4.05 | 4.32 | 3.77 | 0 | 0 | 0 |
30/05/2017 |
4.05
|
169,000 | 3.97 | 4.25 | 3.70 | 0 | 20 | -0 |
29/05/2017 |
3.97
|
217,420 | 3.71 | 3.97 | 3.77 | 5,000 | 200 | 0.0 |
26/05/2017 |
3.71
|
112,080 | 3.48 | 3.71 | 3.62 | 0 | 200 | -0.0 |
25/05/2017 |
3.48
|
51,830 | 3.59 | 3.84 | 3.40 | 0 | 0 | 0 |
24/05/2017 |
3.59
|
316,310 | 3.61 | 3.86 | 3.36 | 0 | 43,200 | -0.2 |
23/05/2017 |
3.61
|
29,560 | 3.38 | 3.61 | 3.61 | 0 | 0 | 0 |
22/05/2017 |
3.38
|
3,150 | 3.16 | 3.38 | 3.38 | 0 | 0 | 0 |
19/05/2017 |
3.16
|
46,030 | 2.96 | 3.16 | 3.16 | 3,000 | 0 | 0.0 |
18/05/2017 |
2.96
|
1,130 | 2.77 | 2.96 | 2.96 | 0 | 0 | 0 |
17/05/2017 |
2.77
|
66,470 | 2.59 | 2.77 | 2.77 | 0 | 0 | 0 |
16/05/2017 |
2.59
|
152,940 | 2.43 | 2.59 | 2.30 | 0 | 0 | 0 |
15/05/2017 |
2.43
|
40,220 | 2.48 | 2.48 | 2.38 | 0 | 0 | 0 |
12/05/2017 |
2.48
|
11,580 | 2.45 | 2.48 | 2.30 | 0 | 0 | 0 |
11/05/2017 |
2.45
|
13,660 | 2.44 | 2.47 | 2.28 | 0 | 0 | 0 |
10/05/2017 |
2.44
|
45,860 | 2.35 | 2.51 | 2.35 | 0 | 0 | 0 |
09/05/2017 |
2.35
|
64,630 | 2.20 | 2.35 | 2.20 | 0 | 4,180 | -0.0 |
08/05/2017 |
2.20
|
37,420 | 2.24 | 2.28 | 2.13 | 0 | 0 | 0 |
05/05/2017 |
2.24
|
54,060 | 2.21 | 2.28 | 2.10 | 0 | 0 | 0 |
04/05/2017 |
2.21
|
24,130 | 2.11 | 2.21 | 2.11 | 0 | 0 | 0 |
03/05/2017 |
2.11
|
18,220 | 2.23 | 2.24 | 2.10 | 0 | 0 | 0 |
28/04/2017 |
2.23
|
18,940 | 2.24 | 2.24 | 2.10 | 4,180 | 0 | 0.0 |
27/04/2017 |
2.24
|
38,700 | 2.24 | 2.24 | 2.16 | 0 | 0 | 0 |
26/04/2017 |
2.24
|
6,940 | 2.24 | 2.24 | 2.14 | 0 | 0 | 0 |
25/04/2017 |
2.24
|
39,000 | 2.22 | 2.27 | 2.14 | 0 | 0 | 0 |
24/04/2017 |
2.22
|
16,090 | 2.14 | 2.26 | 2.14 | 0 | 0 | 0 |
21/04/2017 |
2.14
|
6,610 | 2.19 | 2.27 | 2.14 | 0 | 0 | 0 |
20/04/2017 |
2.19
|
9,990 | 2.26 | 2.26 | 2.14 | 0 | 0 | 0 |
19/04/2017 |
2.26
|
8,290 | 2.24 | 2.26 | 2.19 | 0 | 0 | 0 |
18/04/2017 |
2.24
|
49,030 | 2.19 | 2.28 | 2.19 | 0 | 0 | 0 |
17/04/2017 |
2.19
|
59,630 | 2.26 | 2.29 | 2.19 | 0 | 0 | 0 |
14/04/2017 |
2.26
|
67,610 | 2.28 | 2.28 | 2.16 | 0 | 0 | 0 |
13/04/2017 |
2.28
|
56,860 | 2.36 | 2.46 | 2.24 | 0 | 500 | -0.0 |
12/04/2017 |
2.36
|
222,890 | 2.46 | 2.46 | 2.29 | 0 | 0 | 0 |
11/04/2017 |
2.46
|
48,460 | 2.34 | 2.46 | 2.29 | 0 | 0 | 0 |
10/04/2017 |
2.34
|
132,450 | 2.19 | 2.34 | 2.34 | 0 | 0 | 0 |
07/04/2017 |
2.19
|
61,710 | 2.33 | 2.33 | 2.17 | 0 | 0 | 0 |
05/04/2017 |
2.33
|
28,650 | 2.25 | 2.33 | 2.25 | 0 | 0 | 0 |
04/04/2017 |
2.25
|
56,000 | 2.38 | 2.38 | 2.25 | 0 | 0 | 0 |
03/04/2017 |
2.38
|
74,270 | 2.48 | 2.48 | 2.31 | 0 | 0 | 0 |
31/03/2017 |
2.48
|
160,350 | 2.50 | 2.50 | 2.32 | 0 | 0 | 0 |
30/03/2017 |
2.50
|
78,760 | 2.58 | 2.63 | 2.49 | 0 | 0 | 0 |
29/03/2017 |
2.58
|
161,140 | 2.42 | 2.58 | 2.42 | 0 | 0 | 0 |
28/03/2017 |
2.42
|
152,540 | 2.27 | 2.42 | 2.12 | 0 | 10,000 | -0.0 |
27/03/2017 |
2.27
|
487,260 | 2.43 | 2.58 | 2.27 | 0 | 90,000 | -0.2 |
24/03/2017 |
2.43
|
136,070 | 2.28 | 2.43 | 2.43 | 0 | 0 | 0 |
23/03/2017 |
2.28
|
52,650 | 2.13 | 2.28 | 2.28 | 0 | 0 | 0 |
22/03/2017 |
2.13
|
387,600 | 2 | 2.13 | 2.13 | 500 | 0 | 0.0 |
21/03/2017 |
2
|
168,920 | 1.88 | 2 | 1.99 | 0 | 0 | 0 |
20/03/2017 |
1.88
|
62,750 | 1.76 | 1.88 | 1.77 | 0 | 0 | 0 |
17/03/2017 |
1.76
|
313,800 | 1.89 | 1.89 | 1.76 | 50,000 | 0 | 0.1 |
16/03/2017 |
1.89
|
165,730 | 1.95 | 1.95 | 1.82 | 0 | 0 | 0 |
15/03/2017 |
1.95
|
48,100 | 1.96 | 2.04 | 1.84 | 0 | 0 | 0 |
14/03/2017 |
1.96
|
245,160 | 2.04 | 2.09 | 1.90 | 0 | 0 | 0 |
13/03/2017 |
2.04
|
879,890 | 2.19 | 2.19 | 2.04 | 0 | 0 | 0 |
10/03/2017 |
2.19
|
81,610 | 2.13 | 2.24 | 2.10 | 0 | 0 | 0 |
09/03/2017 |
2.13
|
130,340 | 2.29 | 2.29 | 2.13 | 0 | 0 | 0 |
08/03/2017 |
2.29
|
97,370 | 2.46 | 2.46 | 2.29 | 0 | 0 | 0 |
07/03/2017 |
2.46
|
3,910 | 2.44 | 2.56 | 2.44 | 0 | 0 | 0 |
06/03/2017 |
2.44
|
23,480 | 2.51 | 2.51 | 2.44 | 0 | 0 | 0 |
03/03/2017 |
2.51
|
10,640 | 2.69 | 2.69 | 2.50 | 0 | 0 | 0 |
02/03/2017 |
2.69
|
1,120 | 2.64 | 2.69 | 2.48 | 0 | 0 | 0 |
01/03/2017 |
2.64
|
26,210 | 2.60 | 2.64 | 2.48 | 0 | 0 | 0 |
28/02/2017 |
2.60
|
26,110 | 2.48 | 2.60 | 2.57 | 0 | 0 | 0 |
27/02/2017 |
2.48
|
20,030 | 2.64 | 2.64 | 2.48 | 0 | 0 | 0 |
24/02/2017 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
23/02/2017 |
2.64
|
1,490 | 2.58 | 2.75 | 2.64 | 0 | 0 | 0 |
22/02/2017 |
2.58
|
23,380 | 2.59 | 2.77 | 2.57 | 0 | 0 | 0 |
21/02/2017 |
2.59
|
580 | 2.64 | 2.81 | 2.59 | 0 | 0 | 0 |
20/02/2017 |
2.64
|
21,490 | 2.64 | 2.82 | 2.64 | 0 | 0 | 0 |
17/02/2017 |
2.64
|
3,820 | 2.83 | 2.83 | 2.64 | 0 | 0 | 0 |
16/02/2017 |
2.83
|
12,720 | 2.65 | 2.83 | 2.52 | 0 | 0 | 0 |
15/02/2017 |
2.65
|
9,350 | 2.65 | 2.65 | 2.51 | 0 | 0 | 0 |