Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.50 | 8.06% | 1,361,400 | 0 | 0 |
5.90
6.70
6.70
|
2 tháng
(2024-07-22) |
-0.20 | -2.90% | 1,638,700 | 0 | 0 |
5.90
6.90
6.70
|
3 tháng
(2024-06-21) |
0.20 | 3.08% | 3,088,200 | 0 | 0 |
5.90
7.10
6.70
|
6 tháng
(2024-03-25) |
0.40 | 6.35% | 4,292,800 | -5,000 | -0.0 |
5.70
7.10
6.70
|
12 tháng
(2023-09-25) |
1.80 | 36.73% | 12,078,400 | 3,315,000 | 15.9 |
3.50
7.90
6.70
|
24 tháng
(2022-09-30) |
0.40 | 6.35% | 15,606,669 | 3,315,000 | 15.9 |
2.80
7.90
6.70
|
36 tháng
(2021-10-05) |
-0.30 | -4.29% | 21,031,856 | 3,313,500 | 15.9 |
2.80
9.50
6.70
|
60 tháng
(2019-10-16) |
5.90 | 737.50% | 31,284,920 | 3,313,500 | 15.9 |
0.50
10.40
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/05/2017 |
2.50
|
35,100 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
29/05/2017 |
2.70
|
132,200 | 2.50 | 2.70 | 2.50 | 0 | 0 | 0 |
26/05/2017 |
2.50
|
8,600 | 2.40 | 2.50 | 2.50 | 0 | 0 | 0 |
25/05/2017 |
2.40
|
55,200 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
24/05/2017 |
2.40
|
20,900 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
23/05/2017 |
2.50
|
17,310 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
22/05/2017 |
2.50
|
59,512 | 2.30 | 2.50 | 2.30 | 0 | 0 | 0 |
19/05/2017 |
2.30
|
47,000 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
18/05/2017 |
2.30
|
37,700 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
17/05/2017 |
2.40
|
9,200 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
16/05/2017 |
2.50
|
7,430 | 2.40 | 2.50 | 2.50 | 0 | 0 | 0 |
15/05/2017 |
2.40
|
37,712 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
12/05/2017 |
2.30
|
16,010 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
11/05/2017 |
2.30
|
14,500 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
10/05/2017 |
2.40
|
28,130 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
09/05/2017 |
2.30
|
14,850 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
08/05/2017 |
2.30
|
52,700 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
05/05/2017 |
2.40
|
7,088 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
04/05/2017 |
2.40
|
280 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
03/05/2017 |
2.40
|
9,600 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
28/04/2017 |
2.30
|
32,400 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
27/04/2017 |
2.40
|
10,100 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
26/04/2017 |
2.40
|
4,100 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
25/04/2017 |
2.40
|
200 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
24/04/2017 |
2.30
|
18,100 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
21/04/2017 |
2.40
|
8,380 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
20/04/2017 |
2.50
|
22,292 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
19/04/2017 |
2.40
|
51,220 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
18/04/2017 |
2.40
|
64,500 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
17/04/2017 |
2.40
|
21,700 | 2.50 | 2.60 | 2.30 | 0 | 0 | 0 |
14/04/2017 |
2.50
|
4,100 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
13/04/2017 |
2.50
|
75,200 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
12/04/2017 |
2.60
|
938 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
11/04/2017 |
2.60
|
75,100 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
10/04/2017 |
2.60
|
10,000 | 2.50 | 2.60 | 2.60 | 0 | 0 | 0 |
07/04/2017 |
2.50
|
86,700 | 2.40 | 2.60 | 2.30 | 0 | 0 | 0 |
05/04/2017 |
2.40
|
49,100 | 2.60 | 2.70 | 2.40 | 0 | 0 | 0 |
04/04/2017 |
2.60
|
15,348 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
03/04/2017 |
2.60
|
8,710 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
31/03/2017 |
2.80
|
3,100 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
30/03/2017 |
2.80
|
38,200 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
29/03/2017 |
2.70
|
33,100 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
28/03/2017 |
2.60
|
7,250 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
27/03/2017 |
2.60
|
39,100 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
24/03/2017 |
2.80
|
7,500 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
23/03/2017 |
2.80
|
20,600 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
22/03/2017 |
2.70
|
80,700 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
21/03/2017 |
2.60
|
36,100 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
20/03/2017 |
2.70
|
8,900 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
17/03/2017 |
2.60
|
25,200 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
16/03/2017 |
2.60
|
47,500 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
15/03/2017 |
2.60
|
22,300 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
14/03/2017 |
2.70
|
4,000 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
13/03/2017 |
2.70
|
27,300 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
10/03/2017 |
2.60
|
21,600 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
09/03/2017 |
2.70
|
19,800 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
08/03/2017 |
2.60
|
16,000 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
07/03/2017 |
2.80
|
79,920 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
06/03/2017 |
2.90
|
74,800 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
03/03/2017 |
2.90
|
142,800 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
02/03/2017 |
3.10
|
125,400 | 3 | 3.30 | 3 | 0 | 0 | 0 |
01/03/2017 |
3
|
181,754 | 2.80 | 3 | 3 | 0 | 0 | 0 |
28/02/2017 |
2.80
|
171,690 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
27/02/2017 |
2.60
|
149,800 | 2.50 | 2.70 | 2.40 | 0 | 0 | 0 |
24/02/2017 |
2.50
|
13,900 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
23/02/2017 |
2.50
|
84,000 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
22/02/2017 |
2.60
|
59,570 | 2.60 | 2.60 | 2.50 | 600 | 0 | 0.0 |
21/02/2017 |
2.60
|
29,250 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
20/02/2017 |
2.70
|
125,320 | 2.50 | 2.70 | 2.40 | 0 | 0 | 0 |
17/02/2017 |
2.50
|
51,800 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
16/02/2017 |
2.50
|
48,898 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
15/02/2017 |
2.60
|
52,010 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
14/02/2017 |
2.50
|
44,300 | 2.50 | 2.70 | 2.40 | 0 | 0 | 0 |
13/02/2017 |
2.50
|
90,600 | 2.30 | 2.50 | 2.30 | 0 | 0 | 0 |
10/02/2017 |
2.30
|
18,733 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
09/02/2017 |
2.30
|
22,600 | 2.30 | 2.40 | 2.20 | 0 | 10,000 | -0.0 |
08/02/2017 |
2.30
|
66,300 | 2.20 | 2.30 | 2.10 | 0 | 10,000 | -0.0 |
07/02/2017 |
2.20
|
10,100 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
06/02/2017 |
2.20
|
83,400 | 2.20 | 2.20 | 2 | 0 | 20,000 | -0.0 |
03/02/2017 |
2.20
|
11,600 | 2.30 | 2.30 | 2.20 | 0 | 10,000 | -0.0 |
02/02/2017 |
2.30
|
500 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
25/01/2017 |
2.20
|
12,000 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
24/01/2017 |
2.40
|
2,780 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
23/01/2017 |
2.30
|
900 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
20/01/2017 |
2.20
|
118,332 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
19/01/2017 |
2.20
|
16,968 | 2.10 | 2.20 | 2.20 | 0 | 0 | 0 |
18/01/2017 |
2.10
|
41,930 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 |
17/01/2017 |
2.10
|
29,900 | 2.20 | 2.20 | 2 | 0 | 0 | 0 |
16/01/2017 |
2.20
|
1,400 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
13/01/2017 |
2.30
|
262,288 | 2.30 | 2.30 | 2.10 | 0 | 100,000 | -0.2 |
12/01/2017 |
2.30
|
104,800 | 2.50 | 2.50 | 2.30 | 0 | 17,900 | -0.0 |
11/01/2017 |
2.50
|
79,272 | 2.70 | 2.70 | 2.50 | 0 | 22,672 | -0.1 |
10/01/2017 |
2.70
|
140,400 | 3 | 3.10 | 2.70 | 0 | 0 | 0 |
09/01/2017 |
3
|
108,300 | 3.10 | 3.20 | 2.90 | 0 | 0 | 0 |
06/01/2017 |
3.10
|
116,700 | 3.40 | 3.50 | 3.10 | 0 | 58,200 | -0.2 |
05/01/2017 |
3.40
|
66,100 | 3.60 | 3.60 | 3.30 | 0 | 7,100 | -0.0 |
04/01/2017 |
3.60
|
107,600 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
03/01/2017 |
3.60
|
103,900 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
30/12/2016 |
3.60
|
62,900 | 3.70 | 3.70 | 3.50 | 0 | 1,200 | -0.0 |
29/12/2016 |
3.70
|
185,100 | 3.80 | 3.80 | 3.50 | 0 | 11,700 | -0.0 |