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) |
-0.89 | -9.79% | 7,597,000 | 308,690 | 2.4 |
8.05
9.13
8.18
|
2 tháng
(2024-07-22) |
-2.05 | -20% | 24,878,700 | 1,359,076 | 11.8 |
8.05
10.40
8.18
|
3 tháng
(2024-06-24) |
-2.90 | -26.13% | 51,911,700 | 150,146 | -2.3 |
8.05
11.60
8.18
|
6 tháng
(2024-03-25) |
-0.75 | -8.38% | 99,463,600 | 932,686 | 5.8 |
7.67
11.60
8.18
|
12 tháng
(2023-09-26) |
-1.95 | -19.21% | 186,239,200 | 3,529,876 | 28.0 |
7.62
11.60
8.18
|
24 tháng
(2022-10-03) |
-2.45 | -23% | 408,347,500 | 10,367,473 | 78.9 |
5.20
11.70
8.18
|
36 tháng
(2021-10-06) |
-4.80 | -36.92% | 839,064,300 | 215,295 | -126.9 |
5.20
24
8.18
|
60 tháng
(2019-10-17) |
-7.03 | -46.15% | 1,019,611,820 | 5,790,765 | -38.3 |
5.20
24
8.18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2017 |
2.45
|
69,990 | 2.41 | 2.46 | 2.29 | 0 | 0 | 0 |
13/02/2017 |
2.41
|
63,150 | 2.35 | 2.41 | 2.35 | 0 | 0 | 0 |
10/02/2017 |
2.35
|
63,320 | 2.23 | 2.35 | 2.29 | 0 | 0 | 0 |
09/02/2017 |
2.23
|
8,910 | 2.35 | 2.35 | 2.23 | 0 | 0 | 0 |
08/02/2017 |
2.35
|
3,090 | 2.35 | 2.35 | 2.20 | 0 | 0 | 0 |
07/02/2017 |
2.35
|
103,950 | 2.35 | 2.35 | 2.26 | 800 | 0 | 0.0 |
06/02/2017 |
2.35
|
68,920 | 2.41 | 2.41 | 2.25 | 0 | 0 | 0 |
03/02/2017 |
2.41
|
283,290 | 2.41 | 2.41 | 2.25 | 0 | 0 | 0 |
02/02/2017 |
2.41
|
244,680 | 2.59 | 2.59 | 2.41 | 0 | 0 | 0 |
25/01/2017 |
2.59
|
50 | 2.65 | 2.65 | 2.59 | 0 | 0 | 0 |
24/01/2017 |
2.65
|
860 | 2.50 | 2.67 | 2.59 | 0 | 0 | 0 |
23/01/2017 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
20/01/2017 |
2.50
|
3,010 | 2.50 | 2.50 | 2.35 | 0 | 0 | 0 |
19/01/2017 |
2.50
|
530 | 2.50 | 2.50 | 2.35 | 0 | 0 | 0 |
18/01/2017 |
2.50
|
700 | 2.44 | 2.50 | 2.50 | 0 | 0 | 0 |
17/01/2017 |
2.44
|
510 | 2.59 | 2.63 | 2.44 | 0 | 0 | 0 |
16/01/2017 |
2.59
|
2,690 | 2.63 | 2.65 | 2.48 | 0 | 0 | 0 |
13/01/2017 |
2.63
|
3,120 | 2.59 | 2.64 | 2.47 | 0 | 0 | 0 |
12/01/2017 |
2.59
|
700 | 2.59 | 2.59 | 2.42 | 0 | 0 | 0 |
11/01/2017 |
2.59
|
10 | 2.47 | 2.59 | 2.59 | 0 | 0 | 0 |
10/01/2017 |
2.47
|
410 | 2.50 | 2.64 | 2.47 | 0 | 0 | 0 |
09/01/2017 |
2.50
|
120 | 2.59 | 2.63 | 2.50 | 0 | 0 | 0 |
06/01/2017 |
2.59
|
14,440 | 2.47 | 2.62 | 2.47 | 0 | 0 | 0 |
05/01/2017 |
2.47
|
30,690 | 2.47 | 2.47 | 2.35 | 0 | 0 | 0 |
04/01/2017 |
2.47
|
11,000 | 2.62 | 2.62 | 2.47 | 0 | 0 | 0 |
03/01/2017 |
2.62
|
1,790 | 2.65 | 2.65 | 2.62 | 0 | 0 | 0 |
30/12/2016 |
2.65
|
2,000 | 2.70 | 2.70 | 2.53 | 0 | 0 | 0 |
29/12/2016 |
2.70
|
1,010 | 2.53 | 2.70 | 2.70 | 0 | 0 | 0 |
28/12/2016 |
2.53
|
2,000 | 2.70 | 2.70 | 2.52 | 0 | 0 | 0 |
27/12/2016 |
2.70
|
100 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
26/12/2016 |
2.70
|
1,160 | 2.69 | 2.70 | 2.53 | 0 | 0 | 0 |
23/12/2016 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
22/12/2016 |
2.69
|
500 | 2.70 | 2.70 | 2.69 | 0 | 0 | 0 |
21/12/2016 |
2.70
|
10 | 2.65 | 2.70 | 2.70 | 0 | 0 | 0 |
20/12/2016 |
2.65
|
3,320 | 2.68 | 2.68 | 2.53 | 0 | 0 | 0 |
19/12/2016 |
2.68
|
420 | 2.53 | 2.70 | 2.42 | 0 | 0 | 0 |
16/12/2016 |
2.53
|
1,890 | 2.53 | 2.70 | 2.53 | 0 | 0 | 0 |
15/12/2016 |
2.53
|
3,300 | 2.70 | 2.73 | 2.53 | 0 | 0 | 0 |
14/12/2016 |
2.70
|
20 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
13/12/2016 |
2.70
|
1,950 | 2.65 | 2.70 | 2.56 | 0 | 0 | 0 |
12/12/2016 |
2.65
|
10 | 2.70 | 2.70 | 2.65 | 0 | 0 | 0 |
09/12/2016 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
08/12/2016 |
2.70
|
200 | 2.65 | 2.70 | 2.70 | 0 | 0 | 0 |
07/12/2016 |
2.65
|
10 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
06/12/2016 |
2.65
|
3,300 | 2.76 | 2.76 | 2.65 | 1,000 | 0 | 0.0 |
05/12/2016 |
2.76
|
310 | 2.75 | 2.82 | 2.76 | 0 | 0 | 0 |
02/12/2016 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 |
01/12/2016 |
2.75
|
1,020 | 2.74 | 2.75 | 2.59 | 0 | 0 | 0 |
30/11/2016 |
2.74
|
10 | 2.65 | 2.74 | 2.74 | 0 | 0 | 0 |
29/11/2016 |
2.65
|
3,600 | 2.75 | 2.75 | 2.56 | 0 | 0 | 0 |
28/11/2016 |
2.75
|
100 | 2.70 | 2.75 | 2.75 | 0 | 0 | 0 |
25/11/2016 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
24/11/2016 |
2.70
|
540 | 2.59 | 2.70 | 2.59 | 0 | 0 | 0 |
23/11/2016 |
2.59
|
900 | 2.78 | 2.78 | 2.59 | 0 | 0 | 0 |
22/11/2016 |
2.78
|
150 | 2.76 | 2.78 | 2.58 | 0 | 0 | 0 |
21/11/2016 |
2.76
|
500 | 2.72 | 2.76 | 2.76 | 0 | 0 | 0 |
18/11/2016 |
2.72
|
110 | 2.56 | 2.72 | 2.42 | 0 | 0 | 0 |
17/11/2016 |
2.56
|
50 | 2.70 | 2.70 | 2.56 | 0 | 0 | 0 |
16/11/2016 |
2.70
|
730 | 2.59 | 2.70 | 2.59 | 0 | 0 | 0 |
15/11/2016 |
2.59
|
1,020 | 2.65 | 2.75 | 2.59 | 0 | 0 | 0 |
14/11/2016 |
2.65
|
9,590 | 2.55 | 2.65 | 2.38 | 0 | 0 | 0 |
11/11/2016 |
2.55
|
1,070 | 2.53 | 2.70 | 2.53 | 0 | 0 | 0 |
10/11/2016 |
2.53
|
250 | 2.56 | 2.73 | 2.53 | 0 | 0 | 0 |
09/11/2016 |
2.56
|
120 | 2.58 | 2.75 | 2.56 | 0 | 0 | 0 |
08/11/2016 |
2.58
|
102,350 | 2.53 | 2.65 | 2.56 | 0 | 0 | 0 |
07/11/2016 |
2.53
|
1,740 | 2.65 | 2.79 | 2.47 | 0 | 0 | 0 |
04/11/2016 |
2.65
|
1,410 | 2.82 | 2.82 | 2.65 | 0 | 0 | 0 |
03/11/2016 |
2.82
|
10 | 2.65 | 2.82 | 2.82 | 0 | 0 | 0 |
02/11/2016 |
2.65
|
240 | 2.65 | 2.79 | 2.65 | 0 | 0 | 0 |
01/11/2016 |
2.65
|
230 | 2.70 | 2.82 | 2.65 | 0 | 0 | 0 |
31/10/2016 |
2.70
|
100 | 2.69 | 2.70 | 2.70 | 0 | 0 | 0 |
28/10/2016 |
2.69
|
13,060 | 2.70 | 2.82 | 2.69 | 0 | 0 | 0 |
27/10/2016 |
2.70
|
52,130 | 2.73 | 2.82 | 2.65 | 0 | 0 | 0 |
26/10/2016 |
2.73
|
156,730 | 2.70 | 2.73 | 2.70 | 0 | 0 | 0 |
25/10/2016 |
2.70
|
2,000 | 2.66 | 2.70 | 2.70 | 0 | 0 | 0 |
24/10/2016 |
2.66
|
62,960 | 2.65 | 2.83 | 2.65 | 0 | 0 | 0 |
21/10/2016 |
2.65
|
75,140 | 2.69 | 2.87 | 2.65 | 0 | 0 | 0 |
20/10/2016 |
2.69
|
56,560 | 2.65 | 2.83 | 2.59 | 0 | 0 | 0 |
19/10/2016 |
2.65
|
53,100 | 2.59 | 2.76 | 2.65 | 0 | 0 | 0 |
18/10/2016 |
2.59
|
35,040 | 2.76 | 2.76 | 2.59 | 0 | 0 | 0 |
17/10/2016 |
2.76
|
520 | 2.82 | 2.88 | 2.76 | 0 | 0 | 0 |
14/10/2016 |
2.82
|
2,360 | 2.94 | 2.94 | 2.76 | 0 | 0 | 0 |
13/10/2016 |
2.94
|
1,050 | 2.88 | 2.94 | 2.94 | 0 | 0 | 0 |
12/10/2016 |
2.88
|
530 | 2.88 | 2.94 | 2.70 | 0 | 0 | 0 |
11/10/2016 |
2.88
|
121,530 | 2.88 | 2.88 | 2.70 | 0 | 0 | 0 |
10/10/2016 |
2.88
|
1,310 | 2.76 | 2.88 | 2.58 | 0 | 0 | 0 |
07/10/2016 |
2.76
|
700 | 2.88 | 2.88 | 2.76 | 500 | 0 | 0.0 |
06/10/2016 |
2.88
|
300 | 2.82 | 2.88 | 2.88 | 0 | 0 | 0 |
05/10/2016 |
2.82
|
10,560 | 2.72 | 2.82 | 2.82 | 0 | 0 | 0 |
04/10/2016 |
2.72
|
2,260 | 2.85 | 2.94 | 2.72 | 0 | 0 | 0 |
03/10/2016 |
2.85
|
510 | 3.06 | 3.12 | 2.85 | 0 | 0 | 0 |
30/09/2016 |
3.06
|
2,200 | 2.94 | 3.12 | 3.05 | 0 | 0 | 0 |
29/09/2016 |
2.94
|
1,600 | 2.91 | 2.94 | 2.88 | 0 | 0 | 0 |
28/09/2016 |
2.91
|
12,230 | 2.88 | 2.91 | 2.76 | 0 | 0 | 0 |
27/09/2016 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
26/09/2016 |
2.88
|
10 | 2.79 | 2.88 | 2.88 | 0 | 0 | 0 |
23/09/2016 |
2.79
|
6,070 | 2.79 | 2.88 | 2.79 | 0 | 0 | 0 |
22/09/2016 |
2.79
|
6,580 | 2.79 | 2.88 | 2.79 | 0 | 0 | 0 |
21/09/2016 |
2.79
|
16,450 | 2.73 | 2.91 | 2.79 | 0 | 0 | 0 |
20/09/2016 |
2.73
|
4,070 | 2.88 | 2.88 | 2.70 | 0 | 0 | 0 |