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) |
-0.70 | -16.67% | 116,400 | 0 | 0 |
3.40
4.20
3.50
|
2 tháng
(2024-07-22) |
-2 | -36.36% | 193,000 | 0 | 0 |
3.40
5.50
3.50
|
3 tháng
(2024-06-24) |
-2.50 | -41.67% | 308,900 | 0 | 0 |
3.40
6.10
3.50
|
6 tháng
(2024-03-25) |
-3.30 | -48.53% | 4,127,300 | 0 | 0 |
3.40
7
3.50
|
12 tháng
(2023-09-26) |
0.90 | 34.62% | 15,920,400 | -8,200 | -0.0 |
2
8.50
3.50
|
24 tháng
(2022-10-03) |
1 | 40% | 28,318,031 | 13,700 | 0.1 |
1.40
8.50
3.50
|
36 tháng
(2021-10-06) |
0.70 | 25% | 34,372,536 | 14,200 | 0.1 |
1.40
8.50
3.50
|
60 tháng
(2019-10-17) |
2.40 | 218.18% | 42,534,982 | 8,100 | 0.1 |
0.60
8.50
3.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2017 |
2.59
|
9,640 | 2.56 | 2.60 | 2.55 | 0 | 0 | 0 |
05/07/2017 |
2.56
|
5,530 | 2.46 | 2.56 | 2.35 | 0 | 0 | 0 |
04/07/2017 |
2.46
|
11,120 | 2.54 | 2.57 | 2.46 | 0 | 0 | 0 |
03/07/2017 |
2.54
|
10,810 | 2.54 | 2.58 | 2.52 | 0 | 0 | 0 |
30/06/2017 |
2.54
|
150 | 2.55 | 2.55 | 2.45 | 0 | 0 | 0 |
29/06/2017 |
2.55
|
1,020 | 2.53 | 2.55 | 2.55 | 0 | 0 | 0 |
28/06/2017 |
2.53
|
5,340 | 2.48 | 2.55 | 2.40 | 0 | 0 | 0 |
27/06/2017 |
2.48
|
21,670 | 2.66 | 2.66 | 2.48 | 0 | 0 | 0 |
26/06/2017 |
2.66
|
240 | 2.56 | 2.66 | 2.41 | 0 | 0 | 0 |
23/06/2017 |
2.56
|
1,010 | 2.49 | 2.56 | 2.45 | 0 | 0 | 0 |
22/06/2017 |
2.49
|
19,280 | 2.58 | 2.60 | 2.40 | 0 | 400 | -0.0 |
21/06/2017 |
2.58
|
60 | 2.50 | 2.59 | 2.35 | 0 | 0 | 0 |
20/06/2017 |
2.50
|
1,050 | 2.55 | 2.60 | 2.50 | 0 | 0 | 0 |
19/06/2017 |
2.55
|
19,750 | 2.74 | 2.74 | 2.55 | 0 | 0 | 0 |
16/06/2017 |
2.74
|
11,950 | 2.76 | 2.76 | 2.57 | 0 | 0 | 0 |
15/06/2017 |
2.76
|
2,000 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
14/06/2017 |
2.76
|
1,600 | 2.75 | 2.76 | 2.58 | 0 | 0 | 0 |
13/06/2017 |
2.75
|
1,190 | 2.75 | 2.75 | 2.57 | 0 | 0 | 0 |
12/06/2017 |
2.75
|
9,460 | 2.81 | 2.81 | 2.62 | 0 | 0 | 0 |
09/06/2017 |
2.81
|
35,100 | 2.66 | 2.83 | 2.52 | 0 | 0 | 0 |
08/06/2017 |
2.66
|
7,430 | 2.49 | 2.66 | 2.54 | 0 | 1,240 | -0.0 |
07/06/2017 |
2.49
|
14,520 | 2.33 | 2.49 | 2.34 | 0 | 0 | 0 |
06/06/2017 |
2.33
|
12,530 | 2.35 | 2.35 | 2.30 | 0 | 0 | 0 |
05/06/2017 |
2.35
|
3,810 | 2.35 | 2.35 | 2.19 | 1,240 | 0 | 0.0 |
02/06/2017 |
2.35
|
120 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 |
01/06/2017 |
2.35
|
440 | 2.35 | 2.35 | 2.26 | 0 | 0 | 0 |
31/05/2017 |
2.35
|
80 | 2.40 | 2.40 | 2.35 | 0 | 0 | 0 |
30/05/2017 |
2.40
|
740 | 2.38 | 2.40 | 2.38 | 0 | 0 | 0 |
29/05/2017 |
2.38
|
1,030 | 2.38 | 2.38 | 2.23 | 0 | 1,000 | -0.0 |
26/05/2017 |
2.38
|
640 | 2.40 | 2.40 | 2.38 | 0 | 0 | 0 |
25/05/2017 |
2.40
|
230 | 2.40 | 2.40 | 2.25 | 0 | 0 | 0 |
24/05/2017 |
2.40
|
270 | 2.36 | 2.40 | 2.35 | 0 | 0 | 0 |
23/05/2017 |
2.36
|
2,980 | 2.33 | 2.36 | 2.30 | 0 | 0 | 0 |
22/05/2017 |
2.33
|
1,250 | 2.34 | 2.34 | 2.30 | 0 | 0 | 0 |
19/05/2017 |
2.34
|
3,810 | 2.29 | 2.40 | 2.29 | 0 | 0 | 0 |
18/05/2017 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 |
17/05/2017 |
2.29
|
2,840 | 2.30 | 2.30 | 2.21 | 0 | 1,800 | -0.0 |
16/05/2017 |
2.30
|
4,870 | 2.31 | 2.31 | 2.25 | 0 | 110 | -0.0 |
15/05/2017 |
2.31
|
3,580 | 2.32 | 2.32 | 2.25 | 0 | 0 | 0 |
12/05/2017 |
2.32
|
6,420 | 2.35 | 2.35 | 2.20 | 0 | 0 | 0 |
11/05/2017 |
2.35
|
3,170 | 2.29 | 2.35 | 2.14 | 0 | 0 | 0 |
10/05/2017 |
2.29
|
5,470 | 2.39 | 2.39 | 2.23 | 0 | 10 | -0 |
09/05/2017 |
2.39
|
1,910 | 2.44 | 2.44 | 2.27 | 0 | 0 | 0 |
08/05/2017 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
05/05/2017 |
2.44
|
720 | 2.49 | 2.49 | 2.35 | 0 | 0 | 0 |
04/05/2017 |
2.49
|
140 | 2.49 | 2.49 | 2.34 | 0 | 30 | -0 |
03/05/2017 |
2.49
|
100 | 2.47 | 2.49 | 2.31 | 0 | 50 | -0.0 |
28/04/2017 |
2.47
|
6,100 | 2.39 | 2.47 | 2.23 | 0 | 0 | 0 |
27/04/2017 |
2.39
|
4,210 | 2.56 | 2.56 | 2.39 | 0 | 0 | 0 |
26/04/2017 |
2.56
|
510 | 2.55 | 2.56 | 2.38 | 0 | 0 | 0 |
25/04/2017 |
2.55
|
20 | 2.59 | 2.59 | 2.55 | 0 | 0 | 0 |
24/04/2017 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 |
21/04/2017 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 |
20/04/2017 |
2.59
|
60 | 2.59 | 2.59 | 2.41 | 0 | 0 | 0 |
19/04/2017 |
2.59
|
170 | 2.50 | 2.59 | 2.44 | 0 | 0 | 0 |
18/04/2017 |
2.50
|
50 | 2.60 | 2.60 | 2.44 | 0 | 0 | 0 |
17/04/2017 |
2.60
|
2,130 | 2.49 | 2.60 | 2.40 | 0 | 0 | 0 |
14/04/2017 |
2.49
|
1,010 | 2.50 | 2.50 | 2.33 | 0 | 0 | 0 |
13/04/2017 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
12/04/2017 |
2.50
|
620 | 2.42 | 2.50 | 2.26 | 0 | 0 | 0 |
11/04/2017 |
2.42
|
1,130 | 2.59 | 2.59 | 2.42 | 0 | 0 | 0 |
10/04/2017 |
2.59
|
10 | 2.55 | 2.59 | 2.59 | 0 | 0 | 0 |
07/04/2017 |
2.55
|
30 | 2.40 | 2.55 | 2.55 | 0 | 0 | 0 |
05/04/2017 |
2.40
|
11,670 | 2.52 | 2.52 | 2.35 | 0 | 0 | 0 |
04/04/2017 |
2.52
|
2,610 | 2.70 | 2.80 | 2.52 | 0 | 0 | 0 |
03/04/2017 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
31/03/2017 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
30/03/2017 |
2.70
|
410 | 2.60 | 2.70 | 2.45 | 0 | 0 | 0 |
29/03/2017 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
28/03/2017 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
27/03/2017 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
24/03/2017 |
2.60
|
2,120 | 2.50 | 2.64 | 2.33 | 0 | 0 | 0 |
23/03/2017 |
2.50
|
210 | 2.66 | 2.66 | 2.50 | 0 | 0 | 0 |
22/03/2017 |
2.66
|
10 | 2.50 | 2.66 | 2.66 | 0 | 0 | 0 |
21/03/2017 |
2.50
|
6,810 | 2.40 | 2.50 | 2.39 | 0 | 0 | 0 |
20/03/2017 |
2.40
|
1,970 | 2.45 | 2.45 | 2.40 | 0 | 0 | 0 |
17/03/2017 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 |
16/03/2017 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 |
15/03/2017 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 |
14/03/2017 |
2.45
|
1,060 | 2.35 | 2.45 | 2.35 | 0 | 0 | 0 |
13/03/2017 |
2.35
|
3,010 | 2.49 | 2.64 | 2.35 | 0 | 0 | 0 |
10/03/2017 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |
09/03/2017 |
2.49
|
2,040 | 2.49 | 2.49 | 2.33 | 0 | 0 | 0 |
08/03/2017 |
2.49
|
1,500 | 2.48 | 2.49 | 2.45 | 0 | 0 | 0 |
07/03/2017 |
2.48
|
4,760 | 2.39 | 2.50 | 2.40 | 0 | 0 | 0 |
06/03/2017 |
2.39
|
5,640 | 2.55 | 2.55 | 2.39 | 0 | 0 | 0 |
03/03/2017 |
2.55
|
1,710 | 2.58 | 2.58 | 2.40 | 0 | 0 | 0 |
02/03/2017 |
2.58
|
4,240 | 2.58 | 2.58 | 2.40 | 0 | 400 | -0.0 |
01/03/2017 |
2.58
|
6,900 | 2.59 | 2.59 | 2.45 | 0 | 0 | 0 |
28/02/2017 |
2.59
|
9,950 | 2.59 | 2.59 | 2.42 | 0 | 0 | 0 |
27/02/2017 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 |
24/02/2017 |
2.59
|
30 | 2.60 | 2.60 | 2.44 | 0 | 0 | 0 |
23/02/2017 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
22/02/2017 |
2.60
|
5,000 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
21/02/2017 |
2.60
|
6,540 | 2.60 | 2.60 | 2.44 | 0 | 0 | 0 |
20/02/2017 |
2.60
|
12,250 | 2.59 | 2.60 | 2.43 | 0 | 0 | 0 |
17/02/2017 |
2.59
|
330 | 2.60 | 2.60 | 2.45 | 0 | 0 | 0 |
16/02/2017 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
15/02/2017 |
2.60
|
710 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
14/02/2017 |
2.60
|
5,120 | 2.61 | 2.61 | 2.44 | 0 | 0 | 0 |