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) |
-0.70 | -16.67% | 116,400 | 0 | 0 |
3.40
4.20
3.50
|
2 tháng
(2024-07-22) |
-2 | -36.36% | 193,000 | 0 | 0 |
3.40
5.50
3.50
|
3 tháng
(2024-06-24) |
-2.50 | -41.67% | 308,900 | 0 | 0 |
3.40
6.10
3.50
|
6 tháng
(2024-03-25) |
-3.30 | -48.53% | 4,127,300 | 0 | 0 |
3.40
7
3.50
|
12 tháng
(2023-09-26) |
0.90 | 34.62% | 15,920,400 | -8,200 | -0.0 |
2
8.50
3.50
|
24 tháng
(2022-10-03) |
1 | 40% | 28,318,031 | 13,700 | 0.1 |
1.40
8.50
3.50
|
36 tháng
(2021-10-06) |
0.70 | 25% | 34,372,536 | 14,200 | 0.1 |
1.40
8.50
3.50
|
60 tháng
(2019-10-17) |
2.40 | 218.18% | 42,534,982 | 8,100 | 0.1 |
0.60
8.50
3.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2017 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
10/02/2017 |
2.61
|
840 | 2.45 | 2.61 | 2.45 | 0 | 0 | 0 |
09/02/2017 |
2.45
|
5,810 | 2.45 | 2.51 | 2.45 | 0 | 0 | 0 |
08/02/2017 |
2.45
|
9,140 | 2.59 | 2.77 | 2.42 | 0 | 0 | 0 |
07/02/2017 |
2.59
|
600 | 2.69 | 2.69 | 2.51 | 0 | 0 | 0 |
06/02/2017 |
2.69
|
4,390 | 2.72 | 2.72 | 2.53 | 0 | 0 | 0 |
03/02/2017 |
2.72
|
1,020 | 2.57 | 2.72 | 2.45 | 0 | 0 | 0 |
02/02/2017 |
2.57
|
240 | 2.76 | 2.76 | 2.57 | 0 | 0 | 0 |
25/01/2017 |
2.76
|
390 | 2.60 | 2.76 | 2.42 | 0 | 0 | 0 |
24/01/2017 |
2.60
|
300 | 2.66 | 2.67 | 2.60 | 0 | 0 | 0 |
23/01/2017 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 |
20/01/2017 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 |
19/01/2017 |
2.66
|
10 | 2.63 | 2.66 | 2.66 | 0 | 0 | 0 |
18/01/2017 |
2.63
|
7,150 | 2.49 | 2.64 | 2.32 | 0 | 0 | 0 |
17/01/2017 |
2.49
|
5,400 | 2.67 | 2.67 | 2.49 | 0 | 0 | 0 |
16/01/2017 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
13/01/2017 |
2.67
|
2,520 | 2.56 | 2.67 | 2.54 | 0 | 0 | 0 |
12/01/2017 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |
11/01/2017 |
2.56
|
460 | 2.56 | 2.56 | 2.40 | 0 | 0 | 0 |
10/01/2017 |
2.56
|
20 | 2.40 | 2.56 | 2.30 | 0 | 0 | 0 |
09/01/2017 |
2.40
|
13,610 | 2.55 | 2.60 | 2.38 | 0 | 0 | 0 |
06/01/2017 |
2.55
|
4,280 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
05/01/2017 |
2.60
|
8,980 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
04/01/2017 |
2.60
|
3,220 | 2.69 | 2.69 | 2.60 | 0 | 0 | 0 |
03/01/2017 |
2.69
|
400 | 2.74 | 2.74 | 2.69 | 0 | 0 | 0 |
30/12/2016 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
29/12/2016 |
2.74
|
1,300 | 2.74 | 2.74 | 2.73 | 0 | 0 | 0 |
28/12/2016 |
2.74
|
820 | 2.70 | 2.74 | 2.52 | 0 | 0 | 0 |
27/12/2016 |
2.70
|
1,130 | 2.74 | 2.74 | 2.55 | 0 | 0 | 0 |
26/12/2016 |
2.74
|
130 | 2.71 | 2.74 | 2.69 | 0 | 0 | 0 |
23/12/2016 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |
22/12/2016 |
2.71
|
10 | 2.67 | 2.71 | 2.71 | 0 | 0 | 0 |
21/12/2016 |
2.67
|
370 | 2.68 | 2.68 | 2.67 | 0 | 0 | 0 |
20/12/2016 |
2.68
|
1,700 | 2.51 | 2.68 | 2.51 | 0 | 0 | 0 |
19/12/2016 |
2.51
|
5,040 | 2.60 | 2.60 | 2.49 | 0 | 0 | 0 |
16/12/2016 |
2.60
|
1,620 | 2.68 | 2.68 | 2.54 | 0 | 0 | 0 |
15/12/2016 |
2.68
|
520 | 2.69 | 2.74 | 2.65 | 0 | 0 | 0 |
14/12/2016 |
2.69
|
420 | 2.53 | 2.69 | 2.53 | 0 | 0 | 0 |
13/12/2016 |
2.53
|
2,990 | 2.70 | 2.70 | 2.53 | 0 | 0 | 0 |
12/12/2016 |
2.70
|
770 | 2.75 | 2.75 | 2.56 | 0 | 0 | 0 |
09/12/2016 |
2.75
|
410 | 2.75 | 2.75 | 2.60 | 0 | 200 | -0.0 |
08/12/2016 |
2.75
|
700 | 2.67 | 2.75 | 2.55 | 0 | 0 | 0 |
07/12/2016 |
2.67
|
610 | 2.65 | 2.72 | 2.51 | 0 | 0 | 0 |
06/12/2016 |
2.65
|
4,350 | 2.70 | 2.70 | 2.55 | 0 | 0 | 0 |
05/12/2016 |
2.70
|
110 | 2.60 | 2.70 | 2.70 | 0 | 0 | 0 |
02/12/2016 |
2.60
|
140 | 2.74 | 2.74 | 2.60 | 0 | 0 | 0 |
01/12/2016 |
2.74
|
5,430 | 2.65 | 2.83 | 2.60 | 0 | 0 | 0 |
30/11/2016 |
2.65
|
1,550 | 2.79 | 2.79 | 2.65 | 0 | 0 | 0 |
29/11/2016 |
2.79
|
30 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
28/11/2016 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
25/11/2016 |
2.79
|
50 | 2.79 | 2.80 | 2.63 | 0 | 0 | 0 |
24/11/2016 |
2.79
|
7,300 | 2.80 | 2.80 | 2.65 | 0 | 0 | 0 |
23/11/2016 |
2.80
|
20 | 2.69 | 2.85 | 2.80 | 0 | 0 | 0 |
22/11/2016 |
2.69
|
1,350 | 2.69 | 2.69 | 2.62 | 0 | 0 | 0 |
21/11/2016 |
2.69
|
940 | 2.70 | 2.70 | 2.69 | 0 | 0 | 0 |
18/11/2016 |
2.70
|
1,010 | 2.78 | 2.78 | 2.65 | 0 | 0 | 0 |
17/11/2016 |
2.78
|
30 | 2.74 | 2.78 | 2.78 | 0 | 0 | 0 |
16/11/2016 |
2.74
|
730 | 2.78 | 2.85 | 2.61 | 0 | 0 | 0 |
15/11/2016 |
2.78
|
30 | 2.68 | 2.85 | 2.65 | 0 | 0 | 0 |
14/11/2016 |
2.68
|
300 | 2.88 | 2.88 | 2.68 | 0 | 0 | 0 |
11/11/2016 |
2.88
|
2,020 | 2.79 | 2.98 | 2.67 | 0 | 0 | 0 |
10/11/2016 |
2.79
|
2,320 | 2.75 | 2.79 | 2.69 | 0 | 0 | 0 |
09/11/2016 |
2.75
|
1,010 | 2.64 | 2.75 | 2.61 | 0 | 0 | 0 |
08/11/2016 |
2.64
|
1,080 | 2.80 | 2.80 | 2.64 | 0 | 0 | 0 |
07/11/2016 |
2.80
|
210 | 2.78 | 2.90 | 2.60 | 0 | 0 | 0 |
04/11/2016 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 |
03/11/2016 |
2.78
|
2,000 | 2.80 | 2.80 | 2.78 | 0 | 0 | 0 |
02/11/2016 |
2.80
|
1,350 | 2.68 | 2.83 | 2.61 | 0 | 0 | 0 |
01/11/2016 |
2.68
|
6,810 | 2.84 | 2.84 | 2.68 | 0 | 0 | 0 |
31/10/2016 |
2.84
|
130 | 2.75 | 2.84 | 2.84 | 0 | 0 | 0 |
28/10/2016 |
2.75
|
1,890 | 2.78 | 2.78 | 2.70 | 0 | 0 | 0 |
27/10/2016 |
2.78
|
1,050 | 2.78 | 2.78 | 2.66 | 0 | 0 | 0 |
26/10/2016 |
2.78
|
10,850 | 2.62 | 2.79 | 2.70 | 5,000 | 0 | 0.0 |
25/10/2016 |
2.62
|
10 | 2.81 | 2.81 | 2.62 | 0 | 0 | 0 |
24/10/2016 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 |
21/10/2016 |
2.81
|
640 | 2.80 | 2.83 | 2.80 | 0 | 0 | 0 |
20/10/2016 |
2.80
|
5,670 | 2.82 | 2.83 | 2.70 | 0 | 0 | 0 |
19/10/2016 |
2.82
|
220 | 2.84 | 2.84 | 2.82 | 0 | 0 | 0 |
18/10/2016 |
2.84
|
110 | 2.79 | 2.84 | 2.84 | 0 | 0 | 0 |
17/10/2016 |
2.79
|
100 | 2.82 | 2.82 | 2.79 | 0 | 0 | 0 |
14/10/2016 |
2.82
|
870 | 2.89 | 2.89 | 2.69 | 0 | 0 | 0 |
13/10/2016 |
2.89
|
400 | 2.80 | 2.89 | 2.89 | 0 | 0 | 0 |
12/10/2016 |
2.80
|
2,710 | 2.85 | 2.89 | 2.69 | 0 | 0 | 0 |
11/10/2016 |
2.85
|
3,380 | 2.84 | 2.89 | 2.70 | 0 | 0 | 0 |
10/10/2016 |
2.84
|
2,500 | 2.84 | 2.85 | 2.83 | 0 | 0 | 0 |
07/10/2016 |
2.84
|
110 | 2.86 | 2.86 | 2.84 | 0 | 0 | 0 |
06/10/2016 |
2.86
|
3,900 | 2.70 | 2.86 | 2.80 | 0 | 0 | 0 |
05/10/2016 |
2.70
|
1,070 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
04/10/2016 |
2.90
|
2,970 | 2.80 | 2.90 | 2.61 | 0 | 0 | 0 |
03/10/2016 |
2.80
|
310 | 2.86 | 2.92 | 2.80 | 0 | 0 | 0 |
30/09/2016 |
2.86
|
10 | 2.90 | 2.90 | 2.86 | 0 | 0 | 0 |
29/09/2016 |
2.90
|
10 | 2.76 | 2.90 | 2.90 | 0 | 0 | 0 |
28/09/2016 |
2.76
|
2,710 | 2.93 | 2.93 | 2.76 | 0 | 0 | 0 |
27/09/2016 |
2.93
|
3,990 | 2.95 | 2.95 | 2.75 | 0 | 0 | 0 |
26/09/2016 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
23/09/2016 |
2.95
|
510 | 2.95 | 2.95 | 2.76 | 0 | 500 | -0.0 |
22/09/2016 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
21/09/2016 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
20/09/2016 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
19/09/2016 |
2.95
|
130 | 2.96 | 2.96 | 2.80 | 0 | 0 | 0 |