Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.22 | 3.06% | 26,379,400 | 626,768 | 4.7 |
7.03
7.47
7.41
|
2 tháng
(2024-09-23) |
-1.19 | -13.84% | 68,092,000 | 213,168 | 0.7 |
6.94
8.76
7.41
|
3 tháng
(2024-08-26) |
-1.99 | -21.17% | 89,907,200 | 557,168 | 3.9 |
6.94
9.40
7.41
|
6 tháng
(2024-05-27) |
-2.35 | -24.11% | 279,695,900 | 2,197,068 | 20.2 |
6.94
11.70
7.41
|
12 tháng
(2023-11-28) |
1.57 | 26.89% | 643,898,200 | 16,822,454 | 159.3 |
5.84
11.70
7.41
|
24 tháng
(2022-12-05) |
3.72 | 100.54% | 1,309,376,800 | 14,397,486 | 144.3 |
3.08
11.70
7.41
|
36 tháng
(2021-12-08) |
-1.40 | -15.92% | 1,983,825,000 | 11,895,047 | 109.5 |
2.37
11.70
7.41
|
60 tháng
(2019-12-19) |
5.08 | 218.41% | 3,694,801,000 | 6,007,937 | 70.9 |
2.16
11.70
7.41
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2017 |
2.92
|
3,914,400 | 2.94 | 2.95 | 2.92 | 10,050 | 0 | 0.0 |
18/04/2017 |
2.94
|
4,085,760 | 2.92 | 2.97 | 2.91 | 346,590 | 0 | 1.4 |
17/04/2017 |
2.92
|
2,848,370 | 3.02 | 3.06 | 2.92 | 1,010 | 0 | 0.0 |
14/04/2017 |
3.02
|
6,116,400 | 2.95 | 3.10 | 2.94 | 0 | 100 | -0.0 |
13/04/2017 |
2.95
|
3,086,860 | 2.94 | 3.05 | 2.94 | 10,220 | 8,400 | 0.0 |
12/04/2017 |
2.94
|
2,720,720 | 3.07 | 3.15 | 2.94 | 30 | 0 | 0.0 |
11/04/2017 |
3.07
|
2,752,160 | 3.18 | 3.23 | 3.07 | 0 | 0 | 0 |
10/04/2017 |
3.18
|
3,336,680 | 3.34 | 3.34 | 3.18 | 130 | 0 | 0.0 |
07/04/2017 |
3.34
|
5,451,730 | 3.39 | 3.39 | 3.26 | 10,040 | 250,000 | -1.1 |
05/04/2017 |
3.39
|
4,940,280 | 3.35 | 3.47 | 3.33 | 17,930 | 400 | 0.1 |
04/04/2017 |
3.35
|
3,131,580 | 3.40 | 3.40 | 3.30 | 15,510 | 0 | 0.1 |
03/04/2017 |
3.40
|
3,723,250 | 3.33 | 3.47 | 3.38 | 0 | 100,300 | -0.5 |
31/03/2017 |
3.33
|
4,165,610 | 3.41 | 3.50 | 3.32 | 2,100 | 24,950 | -0.1 |
30/03/2017 |
3.41
|
5,915,400 | 3.28 | 3.50 | 3.30 | 205,000 | 500,000 | -1.4 |
29/03/2017 |
3.28
|
7,170,430 | 3.07 | 3.28 | 3.02 | 0 | 513,800 | -2.3 |
28/03/2017 |
3.07
|
6,048,660 | 2.99 | 3.19 | 3.02 | 10,000 | 1,000 | 0.0 |
27/03/2017 |
2.99
|
3,853,770 | 2.79 | 2.99 | 2.80 | 200,000 | 0 | 0.8 |
24/03/2017 |
2.79
|
1,585,540 | 2.79 | 2.82 | 2.77 | 1,010 | 11,000 | -0.0 |
23/03/2017 |
2.79
|
1,250,480 | 2.81 | 2.84 | 2.79 | 0 | 0 | 0 |
22/03/2017 |
2.81
|
2,128,980 | 2.82 | 2.85 | 2.80 | 1,300 | 32,220 | -0.1 |
21/03/2017 |
2.82
|
2,428,800 | 2.80 | 2.87 | 2.81 | 252,780 | 820 | 1.0 |
20/03/2017 |
2.80
|
1,093,450 | 2.84 | 2.85 | 2.80 | 0 | 350 | -0.0 |
17/03/2017 |
2.84
|
1,983,060 | 2.84 | 2.89 | 2.82 | 39,810 | 0 | 0.2 |
16/03/2017 |
2.84
|
3,392,350 | 2.76 | 2.87 | 2.74 | 827,050 | 0 | 3.2 |
15/03/2017 |
2.76
|
943,110 | 2.76 | 2.78 | 2.75 | 0 | 0 | 0 |
14/03/2017 |
2.76
|
1,321,530 | 2.78 | 2.80 | 2.75 | 0 | 0 | 0 |
13/03/2017 |
2.78
|
1,442,080 | 2.77 | 2.83 | 2.76 | 3,000 | 0 | 0.0 |
10/03/2017 |
2.77
|
2,364,570 | 2.79 | 2.82 | 2.75 | 2,420 | 10,410 | -0.0 |
09/03/2017 |
2.79
|
1,122,540 | 2.79 | 2.83 | 2.78 | 0 | 0 | 0 |
08/03/2017 |
2.79
|
1,526,240 | 2.84 | 2.87 | 2.78 | 0 | 0 | 0 |
07/03/2017 |
2.84
|
1,995,110 | 2.77 | 2.89 | 2.77 | 397,270 | 0 | 1.6 |
06/03/2017 |
2.77
|
1,012,460 | 2.79 | 2.82 | 2.77 | 60,100 | 0 | 0.2 |
03/03/2017 |
2.79
|
1,016,710 | 2.77 | 2.81 | 2.77 | 62,200 | 0 | 0.2 |
02/03/2017 |
2.77
|
1,565,920 | 2.84 | 2.87 | 2.77 | 14,300 | 68,120 | -0.2 |
01/03/2017 |
2.84
|
2,429,060 | 2.93 | 2.94 | 2.77 | 25,700 | 10 | 0.1 |
28/02/2017 |
2.93
|
2,097,320 | 3.05 | 3.05 | 2.92 | 15,020 | 0 | 0.1 |
27/02/2017 |
3.05
|
1,990,240 | 3.08 | 3.12 | 3.01 | 1,000 | 0 | 0.0 |
24/02/2017 |
3.08
|
4,212,110 | 2.91 | 3.11 | 2.91 | 50,000 | 0 | 0.2 |
23/02/2017 |
2.91
|
2,165,660 | 2.94 | 2.96 | 2.87 | 16,200 | 7,300 | 0.0 |
22/02/2017 |
2.94
|
3,550,910 | 2.89 | 3.01 | 2.93 | 12,150 | 2,700 | 0.0 |
21/02/2017 |
2.89
|
3,722,490 | 2.74 | 2.92 | 2.76 | 0 | 150 | -0.0 |
20/02/2017 |
2.74
|
2,256,410 | 2.73 | 2.77 | 2.72 | 0 | 0 | 0 |
17/02/2017 |
2.73
|
983,130 | 2.74 | 2.77 | 2.71 | 0 | 0 | 0 |
16/02/2017 |
2.74
|
1,997,240 | 2.74 | 2.84 | 2.74 | 0 | 150 | -0.0 |
15/02/2017 |
2.74
|
1,334,480 | 2.74 | 2.79 | 2.72 | 0 | 0 | 0 |
14/02/2017 |
2.74
|
2,423,090 | 2.77 | 2.82 | 2.73 | 0 | 0 | 0 |
13/02/2017 |
2.77
|
1,748,190 | 2.70 | 2.78 | 2.71 | 0 | 6,500 | -0.0 |
10/02/2017 |
2.70
|
893,380 | 2.70 | 2.73 | 2.69 | 0 | 0 | 0 |
09/02/2017 |
2.70
|
864,170 | 2.70 | 2.72 | 2.69 | 50 | 0 | 0.0 |
08/02/2017 |
2.70
|
1,530,270 | 2.72 | 2.72 | 2.68 | 0 | 0 | 0 |
07/02/2017 |
2.72
|
1,421,670 | 2.75 | 2.76 | 2.71 | 2,000 | 10 | 0.0 |
06/02/2017 |
2.75
|
2,950,350 | 2.73 | 2.80 | 2.72 | 0 | 150,160 | -0.6 |
03/02/2017 |
2.73
|
2,004,520 | 2.63 | 2.77 | 2.61 | 0 | 110,830 | -0.4 |
02/02/2017 |
2.63
|
580,770 | 2.63 | 2.67 | 2.58 | 18,000 | 33,600 | -0.1 |
25/01/2017 |
2.63
|
1,294,790 | 2.51 | 2.63 | 2.51 | 144,100 | 35,000 | 0.4 |
24/01/2017 |
2.51
|
1,586,090 | 2.41 | 2.54 | 2.35 | 60,000 | 0 | 0.2 |
23/01/2017 |
2.41
|
876,400 | 2.38 | 2.43 | 2.38 | 90,000 | 9,510 | 0.3 |
20/01/2017 |
2.38
|
1,044,940 | 2.35 | 2.41 | 2.24 | 108,150 | 0 | 0.3 |
19/01/2017 |
2.35
|
657,600 | 2.31 | 2.36 | 2.23 | 33,940 | 0 | 0.1 |
18/01/2017 |
2.31
|
552,890 | 2.34 | 2.37 | 2.31 | 9,100 | 10 | 0.0 |
17/01/2017 |
2.34
|
1,441,410 | 2.45 | 2.45 | 2.33 | 0 | 27,010 | -0.1 |
16/01/2017 |
2.45
|
784,820 | 2.52 | 2.55 | 2.45 | 2,300 | 11,640 | -0.0 |
13/01/2017 |
2.52
|
477,700 | 2.55 | 2.56 | 2.51 | 1,150 | 0 | 0.0 |
12/01/2017 |
2.55
|
2,396,930 | 2.61 | 2.61 | 2.52 | 0 | 0 | 0 |
11/01/2017 |
2.61
|
604,020 | 2.63 | 2.65 | 2.60 | 23,450 | 0 | 0.1 |
10/01/2017 |
2.63
|
437,170 | 2.63 | 2.65 | 2.63 | 10,000 | 0 | 0.0 |
09/01/2017 |
2.63
|
471,180 | 2.66 | 2.66 | 2.63 | 5,000 | 0 | 0.0 |
06/01/2017 |
2.66
|
883,110 | 2.66 | 2.67 | 2.63 | 0 | 0 | 0 |
05/01/2017 |
2.66
|
461,970 | 2.65 | 2.66 | 2.64 | 0 | 0 | 0 |
04/01/2017 |
2.65
|
705,540 | 2.69 | 2.72 | 2.59 | 100 | 2,200 | -0.0 |
03/01/2017 |
2.69
|
1,164,880 | 2.61 | 2.72 | 2.62 | 0 | 0 | 0 |
30/12/2016 |
2.61
|
582,540 | 2.64 | 2.66 | 2.61 | 4,730 | 0 | 0.0 |
29/12/2016 |
2.64
|
563,210 | 2.65 | 2.69 | 2.64 | 10,000 | 0 | 0.0 |
28/12/2016 |
2.65
|
758,610 | 2.62 | 2.72 | 2.61 | 8,000 | 0 | 0.0 |
27/12/2016 |
2.62
|
3,087,090 | 2.66 | 2.66 | 2.57 | 19,320 | 760,650 | -2.7 |
26/12/2016 |
2.66
|
887,190 | 2.69 | 2.73 | 2.64 | 0 | 0 | 0 |
23/12/2016 |
2.69
|
818,610 | 2.69 | 2.74 | 2.69 | 0 | 0 | 0 |
22/12/2016 |
2.69
|
1,527,350 | 2.81 | 2.82 | 2.69 | 15,250 | 0 | 0.1 |
21/12/2016 |
2.81
|
893,940 | 2.84 | 2.86 | 2.79 | 34,220 | 34,650 | -0.0 |
20/12/2016 |
2.84
|
943,420 | 2.87 | 2.89 | 2.82 | 18,140 | 12,600 | 0.0 |
19/12/2016 |
2.87
|
1,407,920 | 2.82 | 2.94 | 2.87 | 5,000 | 19,400 | -0.1 |
16/12/2016 |
2.82
|
5,888,350 | 2.82 | 2.82 | 2.74 | 3,000 | 5,074,990 | -19.9 |
15/12/2016 |
2.82
|
1,537,110 | 2.81 | 2.89 | 2.80 | 16,210 | 54,100 | -0.1 |
14/12/2016 |
2.81
|
2,736,250 | 2.63 | 2.81 | 2.59 | 40,060 | 54,110 | -0.1 |
13/12/2016 |
2.63
|
2,545,510 | 2.81 | 2.81 | 2.63 | 10,670 | 140,820 | -0.5 |
12/12/2016 |
2.81
|
1,708,980 | 2.98 | 2.98 | 2.81 | 33,500 | 66,780 | -0.1 |
09/12/2016 |
2.98
|
1,163,060 | 3.03 | 3.06 | 2.98 | 100 | 54,920 | -0.2 |
08/12/2016 |
3.03
|
846,390 | 3.08 | 3.14 | 3.03 | 4,400 | 49,920 | -0.2 |
07/12/2016 |
3.08
|
1,625,350 | 3.01 | 3.11 | 2.96 | 65,920 | 60,890 | 0.0 |
06/12/2016 |
3.01
|
3,561,860 | 3.23 | 3.23 | 3.01 | 0 | 60,900 | -0.3 |
05/12/2016 |
3.23
|
1,763,190 | 3.33 | 3.33 | 3.23 | 18,410 | 54,390 | -0.2 |
02/12/2016 |
3.33
|
2,119,120 | 3.45 | 3.45 | 3.28 | 8,010 | 54,140 | -0.2 |
01/12/2016 |
3.45
|
1,006,890 | 3.52 | 3.58 | 3.45 | 16,700 | 54,140 | -0.2 |
30/11/2016 |
3.52
|
926,250 | 3.59 | 3.62 | 3.51 | 0 | 60,910 | -0.3 |
29/11/2016 |
3.59
|
1,810,580 | 3.48 | 3.70 | 3.48 | 52,000 | 157,180 | -0.5 |
28/11/2016 |
3.48
|
1,621,270 | 3.60 | 3.60 | 3.48 | 41,230 | 54,040 | -0.1 |
25/11/2016 |
3.60
|
1,922,880 | 3.63 | 3.65 | 3.59 | 21,090 | 0 | 0.1 |
24/11/2016 |
3.63
|
1,139,990 | 3.64 | 3.67 | 3.63 | 25,210 | 0 | 0.1 |
23/11/2016 |
3.64
|
1,182,510 | 3.67 | 3.69 | 3.61 | 14,800 | 0 | 0.1 |
22/11/2016 |
3.67
|
1,991,680 | 3.62 | 3.70 | 3.62 | 0 | 266,810 | -1.4 |