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) |
0.17 | 6.23% | 8,934,800 | 0 | 0 |
2.63
3
2.90
|
2 tháng
(2024-07-22) |
0 | 0% | 13,364,100 | 0 | 0 |
2.60
3
2.90
|
3 tháng
(2024-06-24) |
-0.21 | -6.75% | 19,145,800 | -820 | -0.0 |
2.60
3.11
2.90
|
6 tháng
(2024-03-25) |
-0.73 | -20.11% | 63,945,800 | -820 | -0.0 |
2.60
3.65
2.90
|
12 tháng
(2023-09-26) |
-1.10 | -27.50% | 188,379,200 | -920 | -0.0 |
2.60
4.15
2.90
|
24 tháng
(2022-10-03) |
-2.41 | -45.39% | 698,740,600 | -6,345 | -0.1 |
2.60
6.39
2.90
|
36 tháng
(2021-10-06) |
-6.40 | -68.83% | 1,733,420,500 | -334,087 | -4.3 |
2.60
20.76
2.90
|
60 tháng
(2019-10-17) |
0.54 | 22.68% | 2,643,039,830 | -453,407 | -15.6 |
1.67
20.76
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2017 |
3.91
|
1,815,370 | 4.08 | 4.13 | 3.82 | 0 | 0 | 0 |
06/07/2017 |
4.08
|
2,276,880 | 3.84 | 4.09 | 3.80 | 0 | 0 | 0 |
05/07/2017 |
3.84
|
681,550 | 3.71 | 3.92 | 3.69 | 500 | 0 | 0.0 |
04/07/2017 |
3.71
|
741,820 | 3.82 | 3.84 | 3.71 | 0 | 0 | 0 |
03/07/2017 |
3.82
|
1,038,170 | 3.87 | 3.88 | 3.69 | 8,200 | 0 | 0.0 |
30/06/2017 |
3.87
|
3,461,090 | 3.89 | 4.04 | 3.64 | 0 | 0 | 0 |
29/06/2017 |
3.89
|
4,674,830 | 3.64 | 3.89 | 3.64 | 1,500 | 0 | 0.0 |
28/06/2017 |
3.64
|
3,027,280 | 3.42 | 3.64 | 3.34 | 6,100 | 3,000 | 0.0 |
27/06/2017 |
3.42
|
4,071,980 | 3.23 | 3.44 | 3.19 | 0 | 0 | 0 |
26/06/2017 |
3.23
|
271,020 | 3.24 | 3.24 | 3.21 | 300 | 0 | 0.0 |
23/06/2017 |
3.24
|
856,390 | 3.18 | 3.24 | 3.14 | 0 | 0 | 0 |
22/06/2017 |
3.18
|
292,100 | 3.18 | 3.21 | 3.15 | 0 | 0 | 0 |
21/06/2017 |
3.18
|
445,480 | 3.24 | 3.24 | 3.16 | 0 | 0 | 0 |
20/06/2017 |
3.24
|
983,590 | 3.14 | 3.25 | 3.10 | 300 | 5,900 | -0.0 |
19/06/2017 |
3.14
|
389,710 | 3.14 | 3.15 | 3.11 | 0 | 0 | 0 |
16/06/2017 |
3.14
|
198,420 | 3.16 | 3.20 | 3.13 | 600 | 0 | 0.0 |
15/06/2017 |
3.16
|
286,060 | 3.16 | 3.22 | 3.13 | 0 | 0 | 0 |
14/06/2017 |
3.16
|
144,460 | 3.18 | 3.24 | 3.16 | 300 | 4,000 | -0.0 |
13/06/2017 |
3.18
|
149,720 | 3.20 | 3.20 | 3.15 | 300 | 16,400 | -0.1 |
12/06/2017 |
3.20
|
312,070 | 3.24 | 3.27 | 3.20 | 0 | 0 | 0 |
09/06/2017 |
3.24
|
676,890 | 3.18 | 3.24 | 3.18 | 0 | 0 | 0 |
08/06/2017 |
3.18
|
439,680 | 3.14 | 3.22 | 3.15 | 0 | 0 | 0 |
07/06/2017 |
3.14
|
603,900 | 3.15 | 3.19 | 3.14 | 0 | 0 | 0 |
06/06/2017 |
3.15
|
539,600 | 3.20 | 3.23 | 3.15 | 300 | 0 | 0.0 |
05/06/2017 |
3.20
|
488,510 | 3.24 | 3.25 | 3.17 | 0 | 0 | 0 |
02/06/2017 |
3.24
|
364,800 | 3.30 | 3.32 | 3.21 | 600 | 0 | 0.0 |
01/06/2017 |
3.30
|
928,630 | 3.27 | 3.33 | 3.27 | 22,300 | 0 | 0.1 |
31/05/2017 |
3.27
|
455,570 | 3.27 | 3.29 | 3.23 | 0 | 600 | -0.0 |
30/05/2017 |
3.27
|
2,802,060 | 3.26 | 3.46 | 3.19 | 600 | 1,000 | -0.0 |
29/05/2017 |
3.26
|
1,800,940 | 3.06 | 3.26 | 3.05 | 3,000 | 200 | 0.0 |
26/05/2017 |
3.06
|
776,270 | 3.12 | 3.12 | 3.01 | 300 | 0 | 0.0 |
25/05/2017 |
3.12
|
839,970 | 3.15 | 3.16 | 3.06 | 300 | 0 | 0.0 |
24/05/2017 |
3.15
|
224,460 | 3.19 | 3.20 | 3.15 | 900 | 0 | 0.0 |
23/05/2017 |
3.19
|
290,740 | 3.19 | 3.21 | 3.16 | 0 | 0 | 0 |
22/05/2017 |
3.19
|
640,330 | 3.16 | 3.20 | 3.16 | 0 | 0 | 0 |
19/05/2017 |
3.16
|
406,570 | 3.22 | 3.22 | 3.16 | 300 | 0 | 0.0 |
18/05/2017 |
3.22
|
627,690 | 3.24 | 3.24 | 3.15 | 0 | 0 | 0 |
17/05/2017 |
3.24
|
441,700 | 3.28 | 3.29 | 3.15 | 400 | 0 | 0.0 |
16/05/2017 |
3.28
|
1,068,810 | 3.28 | 3.33 | 3.23 | 500 | 3,000 | -0.0 |
15/05/2017 |
3.28
|
1,139,910 | 3.16 | 3.28 | 3.08 | 0 | 1,000 | -0.0 |
12/05/2017 |
3.16
|
670,390 | 3.24 | 3.37 | 3.16 | 0 | 0 | 0 |
11/05/2017 |
3.24
|
3,531,280 | 3.38 | 3.41 | 3.15 | 0 | 0 | 0 |
10/05/2017 |
3.38
|
4,915,640 | 3.46 | 3.47 | 3.23 | 0 | 0 | 0 |
09/05/2017 |
3.46
|
2,081,980 | 3.24 | 3.46 | 3.28 | 0 | 11,000 | -0.0 |
08/05/2017 |
3.24
|
2,366,260 | 3.06 | 3.26 | 3.06 | 0 | 10,000 | -0.0 |
05/05/2017 |
3.06
|
3,787,840 | 2.86 | 3.06 | 2.86 | 0 | 436,650 | -1.5 |
04/05/2017 |
2.86
|
2,803,840 | 2.68 | 2.86 | 2.69 | 0 | 10,400 | -0.0 |
03/05/2017 |
2.68
|
3,426,640 | 2.51 | 2.68 | 2.50 | 0 | 0 | 0 |
28/04/2017 |
2.51
|
826,990 | 2.47 | 2.53 | 2.43 | 0 | 0 | 0 |
27/04/2017 |
2.47
|
396,770 | 2.41 | 2.49 | 2.43 | 5,000 | 0 | 0.0 |
26/04/2017 |
2.41
|
870,520 | 2.53 | 2.53 | 2.40 | 0 | 0 | 0 |
25/04/2017 |
2.53
|
470,360 | 2.47 | 2.53 | 2.47 | 0 | 0 | 0 |
24/04/2017 |
2.47
|
254,480 | 2.52 | 2.52 | 2.47 | 0 | 0 | 0 |
21/04/2017 |
2.52
|
493,980 | 2.51 | 2.55 | 2.48 | 0 | 0 | 0 |
20/04/2017 |
2.51
|
582,690 | 2.52 | 2.54 | 2.46 | 0 | 0 | 0 |
19/04/2017 |
2.52
|
528,160 | 2.44 | 2.53 | 2.43 | 0 | 0 | 0 |
18/04/2017 |
2.44
|
787,610 | 2.44 | 2.48 | 2.42 | 0 | 0 | 0 |
17/04/2017 |
2.44
|
441,480 | 2.44 | 2.53 | 2.43 | 0 | 0 | 0 |
14/04/2017 |
2.44
|
1,089,600 | 2.52 | 2.52 | 2.39 | 0 | 0 | 0 |
13/04/2017 |
2.52
|
1,006,430 | 2.55 | 2.56 | 2.51 | 0 | 0 | 0 |
12/04/2017 |
2.55
|
1,131,440 | 2.63 | 2.63 | 2.54 | 0 | 0 | 0 |
11/04/2017 |
2.63
|
1,045,770 | 2.65 | 2.70 | 2.61 | 0 | 0 | 0 |
10/04/2017 |
2.65
|
1,439,280 | 2.65 | 2.73 | 2.63 | 0 | 0 | 0 |
07/04/2017 |
2.65
|
1,132,910 | 2.57 | 2.65 | 2.55 | 4,000 | 0 | 0.0 |
05/04/2017 |
2.57
|
1,384,210 | 2.52 | 2.63 | 2.53 | 0 | 0 | 0 |
04/04/2017 |
2.52
|
1,480,100 | 2.67 | 2.78 | 2.52 | 2,000 | 0 | 0.0 |
03/04/2017 |
2.67
|
3,663,590 | 2.50 | 2.67 | 2.49 | 1,000 | 0 | 0.0 |
31/03/2017 |
2.50
|
1,081,740 | 2.57 | 2.58 | 2.50 | 10,000 | 0 | 0.0 |
30/03/2017 |
2.57
|
1,214,530 | 2.56 | 2.59 | 2.55 | 0 | 0 | 0 |
29/03/2017 |
2.56
|
951,150 | 2.60 | 2.64 | 2.53 | 100 | 85,000 | -0.2 |
28/03/2017 |
2.60
|
3,255,660 | 2.44 | 2.60 | 2.44 | 900 | 0 | 0.0 |
27/03/2017 |
2.44
|
813,620 | 2.42 | 2.45 | 2.40 | 0 | 0 | 0 |
24/03/2017 |
2.42
|
577,560 | 2.43 | 2.45 | 2.40 | 0 | 97,000 | -0.3 |
23/03/2017 |
2.43
|
885,570 | 2.35 | 2.47 | 2.35 | 161,550 | 40 | 0.4 |
22/03/2017 |
2.35
|
748,150 | 2.44 | 2.45 | 2.35 | 0 | 146,530 | -0.4 |
21/03/2017 |
2.44
|
663,270 | 2.45 | 2.47 | 2.44 | 0 | 63,000 | -0.2 |
20/03/2017 |
2.45
|
305,910 | 2.46 | 2.51 | 2.45 | 0 | 0 | 0 |
17/03/2017 |
2.46
|
472,990 | 2.46 | 2.51 | 2.44 | 0 | 0 | 0 |
16/03/2017 |
2.46
|
260,300 | 2.45 | 2.47 | 2.44 | 0 | 0 | 0 |
15/03/2017 |
2.45
|
190,480 | 2.48 | 2.52 | 2.44 | 0 | 25,970 | -0.1 |
14/03/2017 |
2.48
|
385,500 | 2.44 | 2.50 | 2.44 | 0 | 54,230 | -0.1 |
13/03/2017 |
2.44
|
755,810 | 2.46 | 2.51 | 2.43 | 0 | 99,600 | -0.3 |
10/03/2017 |
2.46
|
989,350 | 2.48 | 2.53 | 2.45 | 1,000 | 6,470 | -0.0 |
09/03/2017 |
2.48
|
1,184,830 | 2.55 | 2.58 | 2.48 | 200 | 300,360 | -0.8 |
08/03/2017 |
2.55
|
952,190 | 2.61 | 2.68 | 2.55 | 200 | 165,370 | -0.5 |
07/03/2017 |
2.61
|
2,048,190 | 2.55 | 2.65 | 2.56 | 800 | 190,000 | -0.6 |
06/03/2017 |
2.55
|
1,002,910 | 2.52 | 2.62 | 2.49 | 40,300 | 176,000 | -0.4 |
03/03/2017 |
2.52
|
1,106,070 | 2.51 | 2.54 | 2.48 | 0 | 0 | 0 |
02/03/2017 |
2.51
|
1,059,070 | 2.52 | 2.56 | 2.44 | 500 | 40,370 | -0.1 |
01/03/2017 |
2.52
|
1,941,260 | 2.71 | 2.71 | 2.52 | 0 | 0 | 0 |
28/02/2017 |
2.71
|
985,550 | 2.71 | 2.75 | 2.68 | 0 | 0 | 0 |
27/02/2017 |
2.71
|
1,523,940 | 2.71 | 2.78 | 2.62 | 400 | 0 | 0.0 |
24/02/2017 |
2.71
|
2,708,210 | 2.62 | 2.80 | 2.61 | 0 | 0 | 0 |
23/02/2017 |
2.62
|
1,405,550 | 2.50 | 2.63 | 2.44 | 11,000 | 0 | 0.0 |
22/02/2017 |
2.50
|
1,336,830 | 2.51 | 2.56 | 2.49 | 0 | 0 | 0 |
21/02/2017 |
2.51
|
1,766,940 | 2.40 | 2.53 | 2.43 | 0 | 0 | 0 |
20/02/2017 |
2.40
|
828,280 | 2.38 | 2.43 | 2.35 | 0 | 50 | -0.0 |
17/02/2017 |
2.38
|
1,151,450 | 2.43 | 2.43 | 2.34 | 0 | 0 | 0 |
16/02/2017 |
2.43
|
728,670 | 2.50 | 2.51 | 2.43 | 0 | 0 | 0 |
15/02/2017 |
2.50
|
1,802,030 | 2.44 | 2.53 | 2.47 | 0 | 200 | -0.0 |