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) |
0.20 | 0.71% | 55,947,000 | -1,773,500 | -48.1 |
26.20
28.70
28.20
|
2 tháng
(2024-07-22) |
0.67 | 2.44% | 134,376,900 | -2,095,880 | -59.8 |
24.21
28.70
28.20
|
3 tháng
(2024-06-21) |
-0.75 | -2.58% | 210,753,000 | -89,543 | 8.6 |
24.21
29.53
28.20
|
6 tháng
(2024-03-25) |
4.01 | 16.57% | 464,936,000 | 9,489,873 | 306.0 |
21.36
29.53
28.20
|
12 tháng
(2023-09-25) |
11.77 | 71.60% | 1,053,988,500 | 8,256,494 | 273.1 |
13.35
29.53
28.20
|
24 tháng
(2022-09-30) |
15.17 | 116.35% | 1,744,190,447 | 8,010,980 | 270.4 |
6.70
29.53
28.20
|
36 tháng
(2021-10-05) |
9.52 | 50.93% | 2,092,063,229 | 8,252,086 | 273.2 |
6.70
29.53
28.20
|
60 tháng
(2019-10-16) |
23.38 | 485.21% | 2,599,661,083 | 9,653,146 | 315.7 |
3.22
29.53
28.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2017 |
3.48
|
466,330 | 3.48 | 3.61 | 3.42 | 10,000 | 0 | 0.1 |
07/07/2017 |
3.48
|
1,283,178 | 3.68 | 3.97 | 3.48 | 1,500 | 1,000 | 0.0 |
06/07/2017 |
3.68
|
1,121,640 | 3.35 | 3.68 | 3.39 | 24,200 | 2,200 | 0.2 |
05/07/2017 |
3.35
|
256,100 | 3.35 | 3.35 | 3.29 | 0 | 0 | 0 |
04/07/2017 |
3.35
|
439,700 | 3.32 | 3.39 | 3.32 | 1,000 | 0 | 0.0 |
03/07/2017 |
3.32
|
651,456 | 3.26 | 3.39 | 3.26 | 2,000 | 13,200 | -0.1 |
30/06/2017 |
3.26
|
211,409 | 3.16 | 3.26 | 3.13 | 0 | 2,000 | -0.0 |
29/06/2017 |
3.16
|
82,000 | 3.16 | 3.22 | 3.09 | 0 | 16,300 | -0.2 |
28/06/2017 |
3.16
|
27,916 | 3.16 | 3.16 | 3.13 | 200 | 0 | 0.0 |
27/06/2017 |
3.16
|
139,904 | 3.19 | 3.26 | 3.13 | 2,000 | 7,100 | -0.0 |
26/06/2017 |
3.19
|
88,800 | 3.22 | 3.26 | 3.19 | 0 | 5,500 | -0.1 |
23/06/2017 |
3.22
|
137,655 | 3.19 | 3.22 | 3.16 | 1,500 | 0 | 0.0 |
22/06/2017 |
3.19
|
203,454 | 3.09 | 3.26 | 3.09 | 300 | 0 | 0.0 |
21/06/2017 |
3.09
|
129,051 | 3.19 | 3.22 | 3.06 | 100 | 0 | 0.0 |
20/06/2017 |
3.19
|
282,488 | 3.26 | 3.29 | 3.19 | 14,700 | 14,000 | 0.0 |
19/06/2017 |
3.26
|
376,961 | 3.22 | 3.35 | 3.22 | 24,000 | 0 | 0.2 |
16/06/2017 |
3.22
|
165,654 | 3.29 | 3.29 | 3.22 | 100 | 0 | 0.0 |
15/06/2017 |
3.29
|
192,020 | 3.29 | 3.39 | 3.26 | 0 | 0 | 0 |
14/06/2017 |
3.29
|
180,300 | 3.32 | 3.35 | 3.26 | 0 | 0 | 0 |
13/06/2017 |
3.32
|
164,600 | 3.35 | 3.35 | 3.22 | 0 | 0 | 0 |
12/06/2017 |
3.35
|
111,265 | 3.39 | 3.42 | 3.32 | 18,600 | 0 | 0.2 |
09/06/2017 |
3.39
|
213,503 | 3.39 | 3.39 | 3.35 | 0 | 0 | 0 |
08/06/2017 |
3.39
|
267,295 | 3.35 | 3.68 | 3.32 | 0 | 0 | 0 |
07/06/2017 |
3.35
|
491,666 | 3.42 | 3.45 | 3.32 | 0 | 0 | 0 |
06/06/2017 |
3.42
|
490,150 | 3.19 | 3.42 | 3.19 | 0 | 0 | 0 |
05/06/2017 |
3.19
|
181,100 | 3.16 | 3.35 | 3.16 | 0 | 0 | 0 |
02/06/2017 |
3.16
|
394,100 | 3.06 | 3.22 | 3.00 | 0 | 0 | 0 |
01/06/2017 |
3.06
|
132,200 | 3.06 | 3.13 | 3.03 | 8,600 | 300 | 0.1 |
31/05/2017 |
3.06
|
357,413 | 3.16 | 3.19 | 3.03 | 0 | 0 | 0 |
30/05/2017 |
3.16
|
497,500 | 3.16 | 3.39 | 3.06 | 0 | 0 | 0 |
29/05/2017 |
3.16
|
792,765 | 2.90 | 3.16 | 2.93 | 0 | 0 | 0 |
26/05/2017 |
2.90
|
382,903 | 2.77 | 2.90 | 2.77 | 0 | 0 | 0 |
25/05/2017 |
2.77
|
349,531 | 2.87 | 2.90 | 2.77 | 100 | 0 | 0.0 |
24/05/2017 |
2.87
|
442,530 | 2.77 | 2.87 | 2.61 | 200 | 0 | 0.0 |
23/05/2017 |
2.77
|
57,937 | 2.77 | 2.80 | 2.74 | 0 | 0 | 0 |
22/05/2017 |
2.77
|
195,395 | 2.77 | 2.80 | 2.74 | 0 | 0 | 0 |
19/05/2017 |
2.77
|
708,120 | 2.64 | 2.83 | 2.61 | 0 | 0 | 0 |
18/05/2017 |
2.64
|
134,860 | 2.64 | 2.67 | 2.61 | 0 | 0 | 0 |
17/05/2017 |
2.64
|
81,000 | 2.64 | 2.67 | 2.61 | 0 | 0 | 0 |
16/05/2017 |
2.64
|
287,875 | 2.61 | 2.64 | 2.61 | 0 | 0 | 0 |
15/05/2017 |
2.61
|
97,910 | 2.57 | 2.61 | 2.57 | 0 | 100 | -0.0 |
12/05/2017 |
2.57
|
262,710 | 2.64 | 2.67 | 2.57 | 0 | 0 | 0 |
11/05/2017 |
2.64
|
388,300 | 2.70 | 2.70 | 2.64 | 0 | 0 | 0 |
10/05/2017 |
2.70
|
400,410 | 2.67 | 2.70 | 2.64 | 0 | 0 | 0 |
09/05/2017 |
2.67
|
277,880 | 2.51 | 2.67 | 2.51 | 100 | 0 | 0.0 |
08/05/2017 |
2.51
|
381,870 | 2.64 | 2.64 | 2.51 | 0 | 0 | 0 |
05/05/2017 |
2.64
|
482,255 | 2.54 | 2.64 | 2.48 | 0 | 0 | 0 |
04/05/2017 |
2.54
|
726,010 | 2.51 | 2.54 | 2.38 | 100 | 0 | 0.0 |
03/05/2017 |
2.51
|
447,540 | 2.28 | 2.51 | 2.38 | 300 | 0 | 0.0 |
28/04/2017 |
2.28
|
799,975 | 2.08 | 2.28 | 2.12 | 0 | 0 | 0 |
27/04/2017 |
2.08
|
615,721 | 2.02 | 2.12 | 1.95 | 0 | 0 | 0 |
26/04/2017 |
2.02
|
103,600 | 1.99 | 2.02 | 1.95 | 0 | 0 | 0 |
25/04/2017 |
1.99
|
191,637 | 1.95 | 2.02 | 1.95 | 0 | 0 | 0 |
24/04/2017 |
1.95
|
83,300 | 1.89 | 1.99 | 1.92 | 0 | 0 | 0 |
21/04/2017 |
1.89
|
447,700 | 1.92 | 2.02 | 1.89 | 0 | 0 | 0 |
20/04/2017 |
1.92
|
492,800 | 1.92 | 2.05 | 1.92 | 0 | 0 | 0 |
19/04/2017 |
1.92
|
203,000 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |
18/04/2017 |
1.92
|
235,620 | 1.99 | 2.02 | 1.92 | 0 | 0 | 0 |
17/04/2017 |
1.99
|
425,410 | 2.12 | 2.12 | 1.99 | 0 | 0 | 0 |
14/04/2017 |
2.12
|
70,000 | 2.12 | 2.12 | 2.08 | 0 | 0 | 0 |
13/04/2017 |
2.12
|
71,200 | 2.08 | 2.12 | 2.08 | 0 | 0 | 0 |
12/04/2017 |
2.08
|
80,801 | 2.08 | 2.12 | 2.05 | 0 | 0 | 0 |
11/04/2017 |
2.08
|
117,940 | 2.05 | 2.12 | 2.05 | 0 | 0 | 0 |
10/04/2017 |
2.05
|
65,000 | 2.08 | 2.08 | 2.05 | 0 | 0 | 0 |
07/04/2017 |
2.08
|
44,020 | 2.08 | 2.08 | 2.05 | 0 | 0 | 0 |
05/04/2017 |
2.08
|
164,900 | 1.92 | 2.08 | 1.92 | 0 | 0 | 0 |
04/04/2017 |
1.92
|
174,935 | 1.89 | 1.92 | 1.86 | 0 | 0 | 0 |
03/04/2017 |
1.89
|
212,121 | 1.99 | 1.99 | 1.89 | 0 | 0 | 0 |
31/03/2017 |
1.99
|
133,600 | 2.08 | 2.12 | 1.99 | 0 | 0 | 0 |
30/03/2017 |
2.08
|
34,910 | 2.12 | 2.15 | 2.08 | 4,700 | 0 | 0.0 |
29/03/2017 |
2.12
|
37,500 | 2.12 | 2.15 | 2.08 | 0 | 0 | 0 |
28/03/2017 |
2.12
|
33,800 | 2.15 | 2.15 | 2.12 | 0 | 0 | 0 |
27/03/2017 |
2.15
|
51,300 | 2.15 | 2.15 | 2.08 | 0 | 0 | 0 |
24/03/2017 |
2.15
|
41,300 | 2.12 | 2.15 | 2.08 | 0 | 0 | 0 |
23/03/2017 |
2.12
|
122,865 | 2.18 | 2.18 | 2.02 | 0 | 0 | 0 |
22/03/2017 |
2.18
|
69,000 | 2.18 | 2.21 | 2.15 | 0 | 0 | 0 |
21/03/2017 |
2.18
|
127,800 | 2.25 | 2.25 | 2.15 | 0 | 0 | 0 |
20/03/2017 |
2.25
|
87,920 | 2.18 | 2.25 | 2.18 | 0 | 0 | 0 |
17/03/2017 |
2.18
|
113,600 | 2.18 | 2.25 | 2.18 | 0 | 0 | 0 |
16/03/2017 |
2.18
|
146,847 | 2.18 | 2.18 | 2.12 | 0 | 0 | 0 |
15/03/2017 |
2.18
|
323,305 | 2.21 | 2.28 | 2.15 | 0 | 0 | 0 |
14/03/2017 |
2.21
|
236,708 | 2.05 | 2.21 | 2.02 | 0 | 0 | 0 |
13/03/2017 |
2.05
|
76,700 | 2.08 | 2.08 | 2.02 | 0 | 3,000 | -0.0 |
10/03/2017 |
2.08
|
147,613 | 2.02 | 2.08 | 1.99 | 0 | 0 | 0 |
09/03/2017 |
2.02
|
243,337 | 1.86 | 2.02 | 1.89 | 0 | 0 | 0 |
08/03/2017 |
1.86
|
108,250 | 1.89 | 1.89 | 1.86 | 0 | 0 | 0 |
07/03/2017 |
1.89
|
105,100 | 1.95 | 2.02 | 1.86 | 0 | 0 | 0 |
06/03/2017 |
1.95
|
225,427 | 1.79 | 1.95 | 1.82 | 0 | 0 | 0 |
03/03/2017 |
1.79
|
266,610 | 1.63 | 1.79 | 1.63 | 3,000 | 0 | 0.0 |
02/03/2017 |
1.63
|
44,800 | 1.63 | 1.66 | 1.63 | 0 | 0 | 0 |
01/03/2017 |
1.63
|
19,000 | 1.66 | 1.66 | 1.63 | 0 | 0 | 0 |
28/02/2017 |
1.66
|
61,000 | 1.63 | 1.69 | 1.63 | 0 | 0 | 0 |
27/02/2017 |
1.63
|
21,200 | 1.63 | 1.63 | 1.60 | 0 | 0 | 0 |
24/02/2017 |
1.63
|
7,200 | 1.60 | 1.63 | 1.60 | 0 | 0 | 0 |
23/02/2017 |
1.60
|
41,200 | 1.66 | 1.69 | 1.60 | 0 | 0 | 0 |
22/02/2017 |
1.66
|
62,610 | 1.63 | 1.69 | 1.63 | 0 | 0 | 0 |
21/02/2017 |
1.63
|
38,527 | 1.56 | 1.63 | 1.56 | 0 | 0 | 0 |
20/02/2017 |
1.56
|
23,100 | 1.60 | 1.60 | 1.56 | 0 | 0 | 0 |
17/02/2017 |
1.60
|
54,400 | 1.63 | 1.63 | 1.56 | 0 | 0 | 0 |
16/02/2017 |
1.63
|
18,400 | 1.63 | 1.63 | 1.60 | 0 | 0 | 0 |