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) |
3.40 | 16.71% | 9,775,100 | -2,576,626 | -59.7 |
20.35
23.95
23.75
|
2 tháng
(2024-07-22) |
1.75 | 7.95% | 17,665,300 | -3,666,768 | -80.6 |
18.65
23.95
23.75
|
3 tháng
(2024-06-21) |
-2.15 | -8.30% | 33,924,600 | -3,553,457 | -77.9 |
18.65
25.90
23.75
|
6 tháng
(2024-03-25) |
1.16 | 5.13% | 57,383,700 | -9,565,391 | -224.4 |
18.65
27.20
23.75
|
12 tháng
(2023-09-25) |
2.84 | 13.59% | 66,860,100 | -8,764,668 | -206.1 |
17
27.20
23.75
|
24 tháng
(2022-09-30) |
2.96 | 14.22% | 82,175,100 | -9,039,661 | -216.1 |
14.17
27.20
23.75
|
36 tháng
(2021-10-05) |
2.13 | 9.86% | 118,688,500 | -8,390,369 | -239.0 |
14.17
43.95
23.75
|
60 tháng
(2019-10-16) |
17.77 | 297.20% | 147,500,790 | -1,070,719 | -128.6 |
5.59
43.95
23.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2017 |
3.85
|
74,040 | 3.85 | 3.91 | 3.74 | 0 | 0 | 0 |
05/07/2017 |
3.85
|
36,680 | 3.69 | 3.95 | 3.66 | 0 | 0 | 0 |
04/07/2017 |
3.69
|
15,940 | 3.69 | 3.79 | 3.63 | 0 | 0 | 0 |
03/07/2017 |
3.69
|
66,780 | 3.47 | 3.71 | 3.47 | 0 | 0 | 0 |
30/06/2017 |
3.47
|
19,270 | 3.38 | 3.47 | 3.39 | 0 | 0 | 0 |
29/06/2017 |
3.38
|
29,210 | 3.39 | 3.39 | 3.36 | 0 | 0 | 0 |
28/06/2017 |
3.39
|
270 | 3.38 | 3.39 | 3.38 | 0 | 0 | 0 |
27/06/2017 |
3.38
|
34,740 | 3.35 | 3.38 | 3.22 | 0 | 0 | 0 |
26/06/2017 |
3.35
|
8,330 | 3.35 | 3.35 | 3.22 | 0 | 0 | 0 |
23/06/2017 |
3.35
|
9,110 | 3.31 | 3.35 | 3.22 | 0 | 0 | 0 |
22/06/2017 |
3.31
|
4,020 | 3.28 | 3.31 | 3.28 | 0 | 0 | 0 |
21/06/2017 |
3.28
|
3,900 | 3.30 | 3.30 | 3.28 | 0 | 0 | 0 |
20/06/2017 |
3.30
|
4,020 | 3.30 | 3.31 | 3.19 | 0 | 2,890 | -0.0 |
19/06/2017 |
3.30
|
21,000 | 3.09 | 3.30 | 3.09 | 0 | 0 | 0 |
16/06/2017 |
3.09
|
16,230 | 3.03 | 3.17 | 3.08 | 0 | 0 | 0 |
15/06/2017 |
3.03
|
7,030 | 3.09 | 3.16 | 3.03 | 0 | 0 | 0 |
14/06/2017 |
3.09
|
7,650 | 3.03 | 3.09 | 3.03 | 0 | 0 | 0 |
13/06/2017 |
3.03
|
14,810 | 3.03 | 3.09 | 3.03 | 0 | 0 | 0 |
12/06/2017 |
3.03
|
6,600 | 3.03 | 3.03 | 3.00 | 0 | 730 | -0.0 |
09/06/2017 |
3.03
|
380 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
08/06/2017 |
3.03
|
3,000 | 3.09 | 3.09 | 3.03 | 0 | 10 | -0.0 |
07/06/2017 |
3.09
|
20,780 | 3.09 | 3.09 | 3.00 | 2,730 | 0 | 0.0 |
06/06/2017 |
3.09
|
4,520 | 3.06 | 3.09 | 3.06 | 0 | 0 | 0 |
05/06/2017 |
3.06
|
16,110 | 3.05 | 3.06 | 3.03 | 0 | 0 | 0 |
02/06/2017 |
3.05
|
3,610 | 3.05 | 3.05 | 3.00 | 10 | 0 | 0.0 |
01/06/2017 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
31/05/2017 |
3.05
|
41,410 | 3.00 | 3.05 | 3.00 | 0 | 0 | 0 |
30/05/2017 |
3.00
|
4,800 | 3.06 | 3.25 | 3.00 | 0 | 0 | 0 |
29/05/2017 |
3.06
|
3,410 | 3.17 | 3.28 | 3.06 | 0 | 0 | 0 |
26/05/2017 |
3.17
|
6,560 | 3.09 | 3.19 | 3.16 | 0 | 0 | 0 |
25/05/2017 |
3.09
|
2,270 | 3.05 | 3.09 | 3.05 | 0 | 0 | 0 |
24/05/2017 |
3.05
|
28,870 | 3.01 | 3.05 | 3.00 | 0 | 0 | 0 |
23/05/2017 |
3.01
|
10,240 | 3.01 | 3.01 | 3.00 | 0 | 0 | 0 |
22/05/2017 |
3.01
|
8,210 | 3.00 | 3.03 | 2.97 | 0 | 0 | 0 |
19/05/2017 |
3.00
|
30,680 | 2.99 | 3.04 | 2.97 | 5,000 | 0 | 0.0 |
18/05/2017 |
2.99
|
4,810 | 2.98 | 2.99 | 2.94 | 0 | 800 | -0.0 |
17/05/2017 |
2.98
|
3,400 | 2.97 | 2.98 | 2.97 | 0 | 0 | 0 |
16/05/2017 |
2.97
|
7,000 | 2.97 | 2.98 | 2.97 | 4,490 | 0 | 0.0 |
15/05/2017 |
2.97
|
6,530 | 2.95 | 2.99 | 2.89 | 0 | 0 | 0 |
12/05/2017 |
2.95
|
6,410 | 2.97 | 2.97 | 2.87 | 0 | 0 | 0 |
11/05/2017 |
2.97
|
18,910 | 3.01 | 3.01 | 2.84 | 1,000 | 0 | 0.0 |
10/05/2017 |
3.01
|
2,060 | 2.94 | 3.01 | 2.94 | 0 | 0 | 0 |
09/05/2017 |
2.94
|
44,170 | 2.94 | 2.95 | 2.94 | 0 | 0 | 0 |
08/05/2017 |
2.94
|
5,010 | 2.95 | 3.01 | 2.94 | 0 | 0 | 0 |
05/05/2017 |
2.95
|
3,520 | 2.96 | 3.00 | 2.95 | 0 | 0 | 0 |
04/05/2017 |
2.96
|
10 | 3.01 | 3.01 | 2.96 | 0 | 0 | 0 |
03/05/2017 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
28/04/2017 |
3.01
|
1,010 | 3.02 | 3.02 | 2.94 | 1,000 | 0 | 0.0 |
27/04/2017 |
3.02
|
6,600 | 2.94 | 3.03 | 2.95 | 0 | 0 | 0 |
26/04/2017 |
2.94
|
70 | 3.00 | 3.00 | 2.94 | 0 | 0 | 0 |
25/04/2017 |
3.00
|
10,230 | 2.87 | 3.00 | 2.90 | 5,120 | 0 | 0.0 |
24/04/2017 |
2.87
|
100 | 2.90 | 2.90 | 2.87 | 0 | 0 | 0 |
21/04/2017 |
2.90
|
5,030 | 2.84 | 2.90 | 2.78 | 0 | 0 | 0 |
20/04/2017 |
2.84
|
550 | 2.81 | 2.84 | 2.81 | 0 | 500 | -0.0 |
19/04/2017 |
2.81
|
500 | 2.85 | 2.85 | 2.81 | 0 | 0 | 0 |
18/04/2017 |
2.85
|
6,020 | 2.84 | 2.85 | 2.71 | 0 | 500 | -0.0 |
17/04/2017 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
14/04/2017 |
2.84
|
7,550 | 2.87 | 2.87 | 2.68 | 0 | 0 | 0 |
13/04/2017 |
2.87
|
50 | 2.81 | 2.87 | 2.79 | 0 | 0 | 0 |
12/04/2017 |
2.81
|
1,110 | 2.78 | 2.90 | 2.78 | 500 | 0 | 0.0 |
11/04/2017 |
2.78
|
710 | 2.90 | 2.90 | 2.78 | 0 | 0 | 0 |
10/04/2017 |
2.90
|
1,550 | 2.81 | 2.90 | 2.81 | 0 | 1,540 | -0.0 |
07/04/2017 |
2.81
|
140 | 2.94 | 3.00 | 2.81 | 0 | 0 | 0 |
05/04/2017 |
2.94
|
10 | 2.84 | 2.94 | 2.94 | 0 | 0 | 0 |
04/04/2017 |
2.84
|
8,010 | 2.87 | 2.94 | 2.84 | 0 | 0 | 0 |
03/04/2017 |
2.87
|
21,920 | 2.75 | 2.87 | 2.75 | 0 | 0 | 0 |
31/03/2017 |
2.75
|
16,440 | 2.73 | 2.77 | 2.75 | 90 | 0 | 0.0 |
30/03/2017 |
2.73
|
5,400 | 2.72 | 2.81 | 2.73 | 2,890 | 0 | 0.0 |
29/03/2017 |
2.72
|
60 | 2.83 | 2.83 | 2.71 | 0 | 0 | 0 |
28/03/2017 |
2.83
|
810 | 2.81 | 2.83 | 2.80 | 0 | 0 | 0 |
27/03/2017 |
2.81
|
3,860 | 2.76 | 2.81 | 2.68 | 0 | 0 | 0 |
24/03/2017 |
2.76
|
1,400 | 2.78 | 2.78 | 2.76 | 0 | 0 | 0 |
23/03/2017 |
2.78
|
2,500 | 2.81 | 2.90 | 2.78 | 0 | 0 | 0 |
22/03/2017 |
2.81
|
40,900 | 2.81 | 2.90 | 2.81 | 0 | 0 | 0 |
21/03/2017 |
2.81
|
31,620 | 2.81 | 2.81 | 2.75 | 0 | 0 | 0 |
20/03/2017 |
2.81
|
18,210 | 2.78 | 2.81 | 2.80 | 0 | 0 | 0 |
17/03/2017 |
2.78
|
5,110 | 2.76 | 2.78 | 2.76 | 0 | 0 | 0 |
16/03/2017 |
2.76
|
22,380 | 2.75 | 2.80 | 2.75 | 0 | 0 | 0 |
15/03/2017 |
2.75
|
18,210 | 2.75 | 2.78 | 2.75 | 0 | 0 | 0 |
14/03/2017 |
2.75
|
41,070 | 2.77 | 2.77 | 2.74 | 0 | 0 | 0 |
13/03/2017 |
2.77
|
35,730 | 2.81 | 2.81 | 2.75 | 0 | 0 | 0 |
10/03/2017 |
2.81
|
33,000 | 2.69 | 2.81 | 2.70 | 0 | 0 | 0 |
09/03/2017 |
2.69
|
10,000 | 2.70 | 2.70 | 2.68 | 0 | 0 | 0 |
08/03/2017 |
2.70
|
23,090 | 2.78 | 2.78 | 2.68 | 0 | 0 | 0 |
07/03/2017 |
2.78
|
10 | 2.73 | 2.78 | 2.78 | 0 | 0 | 0 |
06/03/2017 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |
03/03/2017 |
2.73
|
7,110 | 2.73 | 2.73 | 2.68 | 0 | 0 | 0 |
02/03/2017 |
2.73
|
3,960 | 2.73 | 2.73 | 2.67 | 0 | 0 | 0 |
01/03/2017 |
2.73
|
910 | 2.71 | 2.73 | 2.68 | 0 | 0 | 0 |
28/02/2017 |
2.71
|
22,750 | 2.73 | 2.73 | 2.67 | 0 | 0 | 0 |
27/02/2017 |
2.73
|
5,810 | 2.75 | 2.81 | 2.67 | 0 | 526,435 | -4.5 |
24/02/2017 |
2.75
|
49,190 | 2.67 | 2.84 | 2.71 | 0 | 15,000 | -0.1 |
23/02/2017 |
2.67
|
7,040 | 2.65 | 2.71 | 2.65 | 0 | 0 | 0 |
22/02/2017 |
2.65
|
2,410 | 2.65 | 2.67 | 2.53 | 0 | 0 | 0 |
21/02/2017 |
2.65
|
9,210 | 2.68 | 2.68 | 2.65 | 0 | 0 | 0 |
20/02/2017 |
2.68
|
500 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
17/02/2017 |
2.68
|
1,880 | 2.68 | 2.87 | 2.68 | 0 | 0 | 0 |
16/02/2017 |
2.68
|
7,340 | 2.68 | 2.75 | 2.68 | 0 | 6,310 | -0.1 |
15/02/2017 |
2.68
|
11,160 | 2.65 | 2.68 | 2.62 | 5,000 | 0 | 0.0 |
14/02/2017 |
2.65
|
5,010 | 2.64 | 2.78 | 2.65 | 0 | 0 | 0 |