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) |
-3.70 | -14.98% | 66,097,100 | -99,700 | -2.1 |
20.35
24.70
21
|
2 tháng
(2024-07-22) |
-5.50 | -20.75% | 129,706,800 | -1,174,700 | -31.9 |
20.35
27.50
21
|
3 tháng
(2024-06-24) |
-1.77 | -7.79% | 165,947,800 | -1,291,700 | -33.1 |
20.35
28.10
21
|
6 tháng
(2024-03-25) |
3.72 | 21.52% | 230,190,500 | -1,110,750 | -30.0 |
17.28
28.10
21
|
12 tháng
(2023-09-26) |
9.71 | 85.99% | 363,979,700 | -86,450 | 1.6 |
9.90
28.10
21
|
24 tháng
(2022-10-03) |
11.06 | 111.17% | 538,343,000 | -4,481,919 | -81.4 |
6.25
28.10
21
|
36 tháng
(2021-10-06) |
6.82 | 48.07% | 757,881,500 | -2,668,589 | -38.5 |
6.25
28.10
21
|
60 tháng
(2019-10-17) |
13.88 | 194.80% | 1,110,029,180 | -212,949 | 41.8 |
4.81
28.10
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2017 |
2.58
|
249,410 | 2.64 | 2.64 | 2.58 | 2,000 | 0 | 0.0 |
06/07/2017 |
2.64
|
209,230 | 2.66 | 2.69 | 2.63 | 1,080 | 3,000 | -0.0 |
05/07/2017 |
2.66
|
397,440 | 2.56 | 2.69 | 2.56 | 19,560 | 4,000 | 0.2 |
04/07/2017 |
2.56
|
178,260 | 2.59 | 2.60 | 2.55 | 77,650 | 18,040 | 0.6 |
03/07/2017 |
2.59
|
195,020 | 2.58 | 2.61 | 2.57 | 11,000 | 0 | 0.1 |
30/06/2017 |
2.58
|
251,790 | 2.58 | 2.59 | 2.57 | 0 | 4,000 | -0.0 |
29/06/2017 |
2.58
|
887,220 | 2.52 | 2.58 | 2.52 | 1,000 | 19,000 | -0.2 |
28/06/2017 |
2.52
|
155,750 | 2.53 | 2.54 | 2.52 | 0 | 0 | 0 |
27/06/2017 |
2.53
|
259,510 | 2.53 | 2.57 | 2.53 | 0 | 3,000 | -0.0 |
26/06/2017 |
2.53
|
107,930 | 2.54 | 2.55 | 2.52 | 0 | 6,500 | -0.1 |
23/06/2017 |
2.54
|
595,630 | 2.56 | 2.56 | 2.52 | 94,200 | 20,000 | 0.7 |
22/06/2017 |
2.56
|
216,970 | 2.56 | 2.58 | 2.55 | 99,430 | 6,000 | 0.9 |
21/06/2017 |
2.56
|
365,050 | 2.58 | 2.58 | 2.54 | 241,030 | 40 | 2.4 |
20/06/2017 |
2.58
|
285,850 | 2.59 | 2.60 | 2.57 | 121,710 | 21,240 | 1.0 |
19/06/2017 |
2.59
|
328,710 | 2.58 | 2.62 | 2.59 | 5,000 | 22,390 | -0.2 |
16/06/2017 |
2.58
|
570,970 | 2.54 | 2.59 | 2.55 | 20,160 | 20 | 0.2 |
15/06/2017 |
2.54
|
995,270 | 2.52 | 2.58 | 2.52 | 89,030 | 32,670 | 0.6 |
14/06/2017 |
2.52
|
184,530 | 2.51 | 2.54 | 2.51 | 0 | 3,330 | -0.0 |
13/06/2017 |
2.51
|
479,080 | 2.49 | 2.53 | 2.49 | 38,790 | 20,000 | 0.2 |
12/06/2017 |
2.49
|
637,680 | 2.56 | 2.56 | 2.49 | 46,360 | 0 | 0.5 |
09/06/2017 |
2.56
|
346,180 | 2.56 | 2.60 | 2.55 | 20,130 | 10 | 0.2 |
08/06/2017 |
2.56
|
783,530 | 2.50 | 2.60 | 2.49 | 8,610 | 140 | 0.1 |
07/06/2017 |
2.50
|
1,547,210 | 2.54 | 2.54 | 2.47 | 7,800 | 10 | 0.1 |
06/06/2017 |
2.54
|
810,110 | 2.58 | 2.58 | 2.54 | 530 | 10,000 | -0.1 |
05/06/2017 |
2.58
|
413,270 | 2.64 | 2.64 | 2.58 | 0 | 29,000 | -0.3 |
02/06/2017 |
2.64
|
422,330 | 2.64 | 2.66 | 2.59 | 9,920 | 12,000 | -0.0 |
01/06/2017 |
2.64
|
365,070 | 2.64 | 2.66 | 2.62 | 10 | 0 | 0.0 |
31/05/2017 |
2.64
|
390,940 | 2.64 | 2.66 | 2.62 | 410 | 10,000 | -0.1 |
30/05/2017 |
2.64
|
583,260 | 2.68 | 2.72 | 2.64 | 20 | 14,200 | -0.1 |
29/05/2017 |
2.68
|
611,310 | 2.67 | 2.69 | 2.66 | 200 | 1,600 | -0.0 |
26/05/2017 |
2.67
|
498,950 | 2.68 | 2.71 | 2.63 | 20 | 2,600 | -0.0 |
25/05/2017 |
2.68
|
842,370 | 2.63 | 2.71 | 2.64 | 30 | 0 | 0.0 |
24/05/2017 |
2.63
|
299,460 | 2.62 | 2.68 | 2.62 | 220 | 0 | 0.0 |
23/05/2017 |
2.62
|
890,160 | 2.64 | 2.68 | 2.61 | 0 | 50,000 | -0.5 |
22/05/2017 |
2.64
|
632,510 | 2.69 | 2.72 | 2.64 | 200 | 19,820 | -0.2 |
19/05/2017 |
2.69
|
358,980 | 2.67 | 2.71 | 2.66 | 0 | 0 | 0 |
18/05/2017 |
2.67
|
873,490 | 2.76 | 2.76 | 2.66 | 110 | 20,000 | -0.2 |
17/05/2017 |
2.76
|
610,530 | 2.76 | 2.77 | 2.67 | 0 | 0 | 0 |
16/05/2017 |
2.76
|
1,052,200 | 2.86 | 2.88 | 2.76 | 30,100 | 73,000 | -0.5 |
15/05/2017 |
2.86
|
1,917,650 | 2.77 | 2.88 | 2.77 | 2,700 | 13,000 | -0.1 |
12/05/2017 |
2.77
|
1,314,560 | 2.73 | 2.79 | 2.71 | 0 | 27,600 | -0.3 |
11/05/2017 |
2.73
|
913,750 | 2.69 | 2.76 | 2.69 | 0 | 1,800 | -0.0 |
10/05/2017 |
2.69
|
1,115,940 | 2.72 | 2.77 | 2.69 | 0 | 7,000 | -0.1 |
09/05/2017 |
2.72
|
1,942,740 | 2.71 | 2.84 | 2.67 | 0 | 0 | 0 |
08/05/2017 |
2.71
|
1,224,930 | 2.54 | 2.71 | 2.54 | 0 | 62,000 | -0.6 |
05/05/2017 |
2.54
|
580,510 | 2.45 | 2.55 | 2.45 | 0 | 59,000 | -0.6 |
04/05/2017 |
2.45
|
433,700 | 2.43 | 2.46 | 2.43 | 0 | 0 | 0 |
03/05/2017 |
2.43
|
159,230 | 2.44 | 2.45 | 2.42 | 300 | 0 | 0.0 |
28/04/2017 |
2.44
|
158,850 | 2.49 | 2.49 | 2.44 | 2,500 | 2,000 | 0.0 |
27/04/2017 |
2.49
|
188,250 | 2.44 | 2.53 | 2.44 | 0 | 500 | -0.0 |
26/04/2017 |
2.44
|
201,250 | 2.43 | 2.45 | 2.43 | 900 | 0 | 0.0 |
25/04/2017 |
2.43
|
248,730 | 2.42 | 2.45 | 2.41 | 0 | 0 | 0 |
24/04/2017 |
2.42
|
579,890 | 2.45 | 2.46 | 2.42 | 0 | 2,780 | -0.0 |
21/04/2017 |
2.45
|
182,030 | 2.52 | 2.53 | 2.45 | 0 | 3,150 | -0.0 |
20/04/2017 |
2.52
|
214,740 | 2.53 | 2.54 | 2.49 | 10,000 | 0 | 0.1 |
19/04/2017 |
2.53
|
216,310 | 2.50 | 2.54 | 2.47 | 5,000 | 0 | 0.0 |
18/04/2017 |
2.50
|
638,490 | 2.55 | 2.58 | 2.49 | 0 | 0 | 0 |
17/04/2017 |
2.55
|
973,550 | 2.67 | 2.67 | 2.54 | 5,000 | 7,610 | -0.0 |
14/04/2017 |
2.67
|
427,660 | 2.75 | 2.75 | 2.62 | 0 | 0 | 0 |
13/04/2017 |
2.75
|
672,720 | 2.77 | 2.79 | 2.75 | 0 | 500 | -0.0 |
12/04/2017 |
2.77
|
1,373,500 | 2.71 | 2.80 | 2.72 | 10,200 | 1,000 | 0.1 |
11/04/2017 |
2.71
|
796,600 | 2.62 | 2.73 | 2.62 | 0 | 0 | 0 |
10/04/2017 |
2.62
|
250,570 | 2.64 | 2.67 | 2.61 | 0 | 0 | 0 |
07/04/2017 |
2.64
|
435,010 | 2.58 | 2.68 | 2.57 | 10,000 | 0 | 0.1 |
05/04/2017 |
2.58
|
480,280 | 2.60 | 2.61 | 2.58 | 0 | 0 | 0 |
04/04/2017 |
2.60
|
378,700 | 2.64 | 2.64 | 2.60 | 5,620 | 0 | 0.1 |
03/04/2017 |
2.64
|
415,000 | 2.58 | 2.64 | 2.59 | 0 | 0 | 0 |
31/03/2017 |
2.58
|
403,510 | 2.64 | 2.64 | 2.58 | 20,000 | 0 | 0.2 |
30/03/2017 |
2.64
|
312,190 | 2.66 | 2.68 | 2.64 | 20,000 | 200 | 0.2 |
29/03/2017 |
2.66
|
229,020 | 2.66 | 2.66 | 2.62 | 0 | 0 | 0 |
28/03/2017 |
2.66
|
388,150 | 2.67 | 2.67 | 2.60 | 0 | 0 | 0 |
27/03/2017 |
2.67
|
410,920 | 2.67 | 2.68 | 2.62 | 4,300 | 0 | 0.0 |
24/03/2017 |
2.67
|
722,700 | 2.66 | 2.69 | 2.62 | 0 | 0 | 0 |
23/03/2017 |
2.66
|
763,980 | 2.69 | 2.73 | 2.64 | 0 | 1,700 | -0.0 |
22/03/2017 |
2.69
|
890,790 | 2.79 | 2.80 | 2.68 | 0 | 5,000 | -0.1 |
21/03/2017 |
2.79
|
568,280 | 2.84 | 2.84 | 2.76 | 0 | 0 | 0 |
20/03/2017 |
2.84
|
513,420 | 2.81 | 2.85 | 2.80 | 0 | 0 | 0 |
17/03/2017 |
2.81
|
597,560 | 2.77 | 2.85 | 2.79 | 0 | 0 | 0 |
16/03/2017 |
2.77
|
428,700 | 2.72 | 2.79 | 2.72 | 5,000 | 0 | 0.1 |
15/03/2017 |
2.72
|
548,430 | 2.72 | 2.79 | 2.71 | 10,000 | 10,000 | 0.0 |
14/03/2017 |
2.72
|
848,600 | 2.77 | 2.83 | 2.72 | 0 | 30,000 | -0.3 |
13/03/2017 |
2.77
|
776,370 | 2.83 | 2.83 | 2.75 | 0 | 20,000 | -0.2 |
10/03/2017 |
2.83
|
592,160 | 2.88 | 2.89 | 2.81 | 3,700 | 0 | 0.0 |
09/03/2017 |
2.88
|
894,850 | 2.90 | 2.90 | 2.80 | 0 | 137,000 | -1.5 |
08/03/2017 |
2.90
|
771,760 | 2.89 | 2.97 | 2.85 | 0 | 151,000 | -1.7 |
07/03/2017 |
2.89
|
3,064,630 | 2.72 | 2.90 | 2.75 | 18,840 | 75,590 | -0.6 |
06/03/2017 |
2.72
|
1,007,440 | 2.66 | 2.73 | 2.62 | 0 | 152,500 | -1.6 |
03/03/2017 |
2.66
|
81,780 | 2.67 | 2.67 | 2.63 | 0 | 10,000 | -0.1 |
02/03/2017 |
2.67
|
168,720 | 2.67 | 2.71 | 2.66 | 0 | 1,000 | -0.0 |
01/03/2017 |
2.67
|
264,650 | 2.62 | 2.67 | 2.62 | 21,500 | 0 | 0.2 |
28/02/2017 |
2.62
|
628,360 | 2.71 | 2.75 | 2.62 | 7,970 | 0 | 0.1 |
27/02/2017 |
2.71
|
364,220 | 2.68 | 2.77 | 2.68 | 10,000 | 1,820 | 0.1 |
24/02/2017 |
2.68
|
329,190 | 2.72 | 2.75 | 2.67 | 0 | 4,000 | -0.0 |
23/02/2017 |
2.72
|
603,640 | 2.68 | 2.72 | 2.62 | 150 | 300 | -0.0 |
22/02/2017 |
2.68
|
619,790 | 2.73 | 2.79 | 2.68 | 0 | 0 | 0 |
21/02/2017 |
2.73
|
596,980 | 2.71 | 2.80 | 2.71 | 0 | 0 | 0 |
20/02/2017 |
2.71
|
960,130 | 2.54 | 2.71 | 2.54 | 0 | 32,200 | -0.3 |
17/02/2017 |
2.54
|
273,480 | 2.49 | 2.54 | 2.46 | 0 | 1,100 | -0.0 |
16/02/2017 |
2.49
|
165,660 | 2.53 | 2.54 | 2.49 | 4,000 | 9,000 | -0.0 |
15/02/2017 |
2.53
|
151,510 | 2.53 | 2.56 | 2.52 | 25,000 | 1,000 | 0.2 |