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) |
-0.15 | -4.69% | 1,339,900 | 0 | 0 |
2.90
3.23
3.05
|
2 tháng
(2024-07-22) |
-0.63 | -17.12% | 2,631,700 | -1,500 | -0.0 |
2.90
3.68
3.05
|
3 tháng
(2024-06-24) |
-0.82 | -21.19% | 3,577,500 | -1,500 | -0.0 |
2.90
3.90
3.05
|
6 tháng
(2024-03-25) |
-1.03 | -25.25% | 14,601,500 | -1,600 | -0.0 |
2.90
4.35
3.05
|
12 tháng
(2023-09-26) |
-2.55 | -45.54% | 48,780,600 | -16,900 | -0.1 |
2.90
5.72
3.05
|
24 tháng
(2022-10-03) |
-3.02 | -49.75% | 133,916,000 | -27,500 | -1.1 |
2.90
6.47
3.05
|
36 tháng
(2021-10-06) |
-4.05 | -57.04% | 316,892,800 | -14,077 | 1.2 |
2.90
18.90
3.05
|
60 tháng
(2019-10-17) |
-2.14 | -41.23% | 340,036,210 | -200,067 | 0.4 |
2.90
18.90
3.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2017 |
3.29
|
588,740 | 3.44 | 3.44 | 3.25 | 0 | 0 | 0 |
06/07/2017 |
3.44
|
299,810 | 3.53 | 3.60 | 3.29 | 0 | 0 | 0 |
05/07/2017 |
3.53
|
822,480 | 3.30 | 3.53 | 3.34 | 80,100 | 0 | 0.3 |
04/07/2017 |
3.30
|
1,158,610 | 3.10 | 3.31 | 3.10 | 0 | 0 | 0 |
03/07/2017 |
3.10
|
571,290 | 3 | 3.20 | 2.95 | 140 | 0 | 0.0 |
30/06/2017 |
3
|
679,470 | 3.09 | 3.09 | 2.88 | 0 | 0 | 0 |
29/06/2017 |
3.09
|
93,170 | 3.14 | 3.14 | 3.02 | 0 | 0 | 0 |
28/06/2017 |
3.14
|
366,750 | 3.03 | 3.16 | 3.02 | 1,020 | 0 | 0.0 |
27/06/2017 |
3.03
|
431,850 | 2.93 | 3.10 | 2.93 | 480 | 0 | 0.0 |
26/06/2017 |
2.93
|
102,450 | 2.99 | 3.04 | 2.92 | 0 | 0 | 0 |
23/06/2017 |
2.99
|
56,600 | 3.03 | 3.06 | 2.90 | 0 | 0 | 0 |
22/06/2017 |
3.03
|
328,720 | 2.87 | 3.03 | 2.83 | 0 | 0 | 0 |
21/06/2017 |
2.87
|
84,280 | 2.84 | 2.90 | 2.82 | 0 | 0 | 0 |
20/06/2017 |
2.84
|
103,190 | 2.83 | 2.87 | 2.82 | 0 | 0 | 0 |
19/06/2017 |
2.83
|
127,440 | 2.84 | 2.89 | 2.80 | 0 | 0 | 0 |
16/06/2017 |
2.84
|
143,060 | 2.91 | 2.91 | 2.80 | 0 | 0 | 0 |
15/06/2017 |
2.91
|
37,970 | 2.91 | 2.93 | 2.88 | 0 | 0 | 0 |
14/06/2017 |
2.91
|
85,150 | 2.90 | 2.95 | 2.82 | 0 | 0 | 0 |
13/06/2017 |
2.90
|
67,690 | 2.90 | 2.95 | 2.87 | 0 | 0 | 0 |
12/06/2017 |
2.90
|
165,250 | 2.98 | 3 | 2.85 | 0 | 0 | 0 |
09/06/2017 |
2.98
|
239,170 | 2.98 | 3.04 | 2.95 | 0 | 0 | 0 |
08/06/2017 |
2.98
|
265,330 | 2.93 | 3.04 | 2.85 | 0 | 0 | 0 |
07/06/2017 |
2.93
|
444,370 | 3 | 3.05 | 2.90 | 0 | 0 | 0 |
06/06/2017 |
3
|
189,060 | 3 | 3.04 | 2.95 | 0 | 0 | 0 |
05/06/2017 |
3
|
159,750 | 3.03 | 3.08 | 2.96 | 0 | 0 | 0 |
02/06/2017 |
3.03
|
359,470 | 3 | 3.10 | 2.95 | 0 | 0 | 0 |
01/06/2017 |
3
|
560,510 | 3.09 | 3.09 | 2.99 | 0 | 0 | 0 |
31/05/2017 |
3.09
|
197,540 | 3.10 | 3.19 | 3.01 | 0 | 0 | 0 |
30/05/2017 |
3.10
|
593,970 | 3.20 | 3.29 | 3.05 | 0 | 0 | 0 |
29/05/2017 |
3.20
|
382,220 | 3.10 | 3.29 | 2.95 | 1,900 | 2,000 | -0.0 |
26/05/2017 |
3.10
|
371,770 | 3.26 | 3.26 | 3.09 | 1,000 | 0 | 0.0 |
25/05/2017 |
3.26
|
783,970 | 3.23 | 3.40 | 3.12 | 0 | 0 | 0 |
24/05/2017 |
3.23
|
1,499,550 | 3.08 | 3.29 | 3.02 | 2,100 | 0 | 0.0 |
23/05/2017 |
3.08
|
1,171,730 | 2.88 | 3.08 | 2.90 | 1,000 | 0 | 0.0 |
22/05/2017 |
2.88
|
1,099,420 | 2.70 | 2.88 | 2.70 | 0 | 0 | 0 |
19/05/2017 |
2.70
|
234,870 | 2.67 | 2.75 | 2.56 | 0 | 0 | 0 |
18/05/2017 |
2.67
|
537,990 | 2.68 | 2.72 | 2.65 | 0 | 0 | 0 |
17/05/2017 |
2.68
|
67,990 | 2.67 | 2.74 | 2.64 | 0 | 0 | 0 |
16/05/2017 |
2.67
|
198,980 | 2.74 | 2.79 | 2.64 | 0 | 0 | 0 |
15/05/2017 |
2.74
|
315,710 | 2.64 | 2.82 | 2.62 | 0 | 0 | 0 |
12/05/2017 |
2.64
|
176,070 | 2.65 | 2.67 | 2.60 | 0 | 0 | 0 |
11/05/2017 |
2.65
|
164,010 | 2.64 | 2.70 | 2.61 | 0 | 0 | 0 |
10/05/2017 |
2.64
|
159,470 | 2.62 | 2.78 | 2.60 | 0 | 0 | 0 |
09/05/2017 |
2.62
|
455,740 | 2.48 | 2.65 | 2.50 | 0 | 0 | 0 |
08/05/2017 |
2.48
|
163,420 | 2.48 | 2.56 | 2.45 | 0 | 0 | 0 |
05/05/2017 |
2.48
|
265,340 | 2.55 | 2.55 | 2.47 | 0 | 0 | 0 |
04/05/2017 |
2.55
|
11,180 | 2.55 | 2.58 | 2.45 | 0 | 0 | 0 |
03/05/2017 |
2.55
|
59,860 | 2.55 | 2.60 | 2.45 | 790 | 0 | 0.0 |
28/04/2017 |
2.55
|
92,780 | 2.60 | 2.64 | 2.50 | 0 | 0 | 0 |
27/04/2017 |
2.60
|
85,790 | 2.57 | 2.65 | 2.56 | 0 | 0 | 0 |
26/04/2017 |
2.57
|
25,450 | 2.54 | 2.60 | 2.55 | 0 | 0 | 0 |
25/04/2017 |
2.54
|
118,240 | 2.47 | 2.58 | 2.47 | 0 | 0 | 0 |
24/04/2017 |
2.47
|
221,140 | 2.41 | 2.57 | 2.47 | 0 | 0 | 0 |
21/04/2017 |
2.41
|
245,120 | 2.54 | 2.54 | 2.41 | 0 | 0 | 0 |
20/04/2017 |
2.54
|
69,820 | 2.54 | 2.55 | 2.52 | 0 | 0 | 0 |
19/04/2017 |
2.54
|
353,360 | 2.55 | 2.55 | 2.46 | 0 | 0 | 0 |
18/04/2017 |
2.55
|
337,130 | 2.51 | 2.56 | 2.50 | 0 | 0 | 0 |
17/04/2017 |
2.51
|
202,900 | 2.54 | 2.59 | 2.50 | 0 | 0 | 0 |
14/04/2017 |
2.54
|
953,440 | 2.70 | 2.70 | 2.52 | 0 | 0 | 0 |
13/04/2017 |
2.70
|
76,430 | 2.73 | 2.75 | 2.70 | 0 | 0 | 0 |
12/04/2017 |
2.73
|
103,590 | 2.78 | 2.79 | 2.70 | 0 | 0 | 0 |
11/04/2017 |
2.78
|
466,490 | 2.73 | 2.90 | 2.70 | 0 | 0 | 0 |
10/04/2017 |
2.73
|
260,330 | 2.70 | 2.74 | 2.67 | 0 | 0 | 0 |
07/04/2017 |
2.70
|
282,690 | 2.70 | 2.72 | 2.66 | 0 | 0 | 0 |
05/04/2017 |
2.70
|
244,770 | 2.73 | 2.75 | 2.65 | 0 | 0 | 0 |
04/04/2017 |
2.73
|
165,220 | 2.72 | 2.75 | 2.65 | 0 | 0 | 0 |
03/04/2017 |
2.72
|
50,090 | 2.70 | 2.75 | 2.63 | 0 | 0 | 0 |
31/03/2017 |
2.70
|
130,020 | 2.76 | 2.76 | 2.65 | 0 | 0 | 0 |
30/03/2017 |
2.76
|
492,760 | 2.63 | 2.81 | 2.64 | 0 | 0 | 0 |
29/03/2017 |
2.63
|
150,700 | 2.58 | 2.65 | 2.55 | 0 | 0 | 0 |
28/03/2017 |
2.58
|
191,650 | 2.59 | 2.63 | 2.57 | 0 | 0 | 0 |
27/03/2017 |
2.59
|
118,100 | 2.57 | 2.68 | 2.57 | 0 | 0 | 0 |
24/03/2017 |
2.57
|
315,530 | 2.58 | 2.60 | 2.54 | 0 | 0 | 0 |
23/03/2017 |
2.58
|
38,550 | 2.59 | 2.65 | 2.57 | 0 | 0 | 0 |
22/03/2017 |
2.59
|
102,550 | 2.67 | 2.80 | 2.59 | 0 | 0 | 0 |
21/03/2017 |
2.67
|
177,430 | 2.73 | 2.75 | 2.60 | 0 | 0 | 0 |
20/03/2017 |
2.73
|
234,280 | 2.80 | 2.80 | 2.69 | 0 | 0 | 0 |
17/03/2017 |
2.80
|
174,690 | 2.84 | 2.85 | 2.76 | 0 | 0 | 0 |
16/03/2017 |
2.84
|
560,800 | 2.72 | 2.90 | 2.79 | 0 | 0 | 0 |
15/03/2017 |
2.72
|
829,930 | 2.55 | 2.72 | 2.56 | 0 | 0 | 0 |
14/03/2017 |
2.55
|
66,650 | 2.58 | 2.58 | 2.54 | 0 | 0 | 0 |
13/03/2017 |
2.58
|
371,810 | 2.54 | 2.59 | 2.48 | 0 | 0 | 0 |
10/03/2017 |
2.54
|
154,260 | 2.56 | 2.58 | 2.50 | 0 | 0 | 0 |
09/03/2017 |
2.56
|
107,040 | 2.56 | 2.58 | 2.54 | 0 | 0 | 0 |
08/03/2017 |
2.56
|
13,440 | 2.55 | 2.58 | 2.54 | 0 | 0 | 0 |
07/03/2017 |
2.55
|
168,280 | 2.59 | 2.60 | 2.53 | 0 | 0 | 0 |
06/03/2017 |
2.59
|
172,260 | 2.58 | 2.60 | 2.52 | 0 | 0 | 0 |
03/03/2017 |
2.58
|
56,950 | 2.60 | 2.60 | 2.53 | 0 | 0 | 0 |
02/03/2017 |
2.60
|
375,950 | 2.60 | 2.61 | 2.53 | 0 | 0 | 0 |
01/03/2017 |
2.60
|
150,690 | 2.62 | 2.62 | 2.55 | 0 | 0 | 0 |
28/02/2017 |
2.62
|
51,170 | 2.59 | 2.69 | 2.60 | 0 | 0 | 0 |
27/02/2017 |
2.59
|
306,950 | 2.52 | 2.63 | 2.51 | 0 | 0 | 0 |
24/02/2017 |
2.52
|
284,350 | 2.55 | 2.58 | 2.52 | 0 | 0 | 0 |
23/02/2017 |
2.55
|
187,590 | 2.57 | 2.60 | 2.52 | 0 | 0 | 0 |
22/02/2017 |
2.57
|
165,310 | 2.60 | 2.61 | 2.55 | 0 | 0 | 0 |
21/02/2017 |
2.60
|
261,610 | 2.59 | 2.63 | 2.59 | 0 | 0 | 0 |
20/02/2017 |
2.59
|
128,520 | 2.65 | 2.65 | 2.59 | 0 | 0 | 0 |
17/02/2017 |
2.65
|
178,770 | 2.68 | 2.68 | 2.60 | 0 | 0 | 0 |
16/02/2017 |
2.68
|
489,650 | 2.53 | 2.70 | 2.51 | 0 | 0 | 0 |
15/02/2017 |
2.53
|
226,820 | 2.52 | 2.60 | 2.50 | 0 | 0 | 0 |