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) |
-0.60 | -6.12% | 1,923,300 | -14,500 | -0.1 |
8.90
9.80
9.20
|
2 tháng
(2024-07-22) |
-1.50 | -14.02% | 7,136,300 | -327,300 | -3.2 |
8.70
10.70
9.20
|
3 tháng
(2024-06-24) |
-2.60 | -22.03% | 17,202,500 | -574,674 | -6.2 |
8.70
12.60
9.20
|
6 tháng
(2024-03-25) |
-2.40 | -20.69% | 37,359,400 | -556,577 | -6.0 |
8.70
12.70
9.20
|
12 tháng
(2023-09-26) |
-1.10 | -10.68% | 70,245,200 | -27,863 | 0.3 |
8.70
12.70
9.20
|
24 tháng
(2022-10-03) |
0.40 | 4.55% | 142,427,912 | -12,682 | -0.2 |
5.80
12.70
9.20
|
36 tháng
(2021-10-06) |
-9.87 | -51.76% | 516,987,636 | 794,608 | 15.8 |
5.80
23.39
9.20
|
60 tháng
(2019-10-17) |
-0.06 | -0.67% | 828,390,351 | -793,336 | -8.9 |
5.80
23.39
9.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/02/2017 |
3.11
|
65,500 | 3.14 | 3.14 | 3.11 | 8,500 | 0 | 0.1 |
15/02/2017 |
3.14
|
110,234 | 3.11 | 3.14 | 3.07 | 400 | 0 | 0.0 |
14/02/2017 |
3.11
|
95,101 | 3.11 | 3.18 | 3.11 | 200 | 0 | 0.0 |
13/02/2017 |
3.11
|
112,100 | 3.14 | 3.14 | 3.11 | 0 | 0 | 0 |
10/02/2017 |
3.14
|
170,048 | 3.14 | 3.18 | 3.14 | 29,600 | 12,200 | 0.1 |
09/02/2017 |
3.14
|
129,500 | 3.14 | 3.14 | 3.14 | 38,000 | 0 | 0.3 |
08/02/2017 |
3.14
|
98,600 | 3.11 | 3.18 | 3.11 | 17,000 | 0 | 0.1 |
07/02/2017 |
3.11
|
258,918 | 3.07 | 3.14 | 3.03 | 700 | 0 | 0.0 |
06/02/2017 |
3.07
|
35,200 | 3.14 | 3.18 | 3.07 | 11,100 | 0 | 0.1 |
03/02/2017 |
3.14
|
58,420 | 3.07 | 3.18 | 3.07 | 17,000 | 0 | 0.1 |
02/02/2017 |
3.07
|
32,000 | 3.07 | 3.14 | 3.03 | 800 | 7,400 | -0.1 |
25/01/2017 |
3.07
|
15,200 | 3.11 | 3.14 | 3.07 | 400 | 0 | 0.0 |
24/01/2017 |
3.11
|
23,300 | 3.07 | 3.14 | 3.07 | 300 | 0 | 0.0 |
23/01/2017 |
3.07
|
15,700 | 3.07 | 3.14 | 3.07 | 1,900 | 0 | 0.0 |
20/01/2017 |
3.07
|
42,500 | 3.11 | 3.14 | 3.07 | 100 | 0 | 0.0 |
19/01/2017 |
3.11
|
20,068 | 3.11 | 3.14 | 2.80 | 6,300 | 5,400 | 0.0 |
18/01/2017 |
3.11
|
36,800 | 3.11 | 3.11 | 3.03 | 100 | 0 | 0.0 |
17/01/2017 |
3.11
|
21,600 | 3.07 | 3.14 | 3.07 | 300 | 0 | 0.0 |
16/01/2017 |
3.07
|
16,000 | 3.07 | 3.14 | 3.03 | 400 | 0 | 0.0 |
13/01/2017 |
3.07
|
38,300 | 3.11 | 3.11 | 3.07 | 100 | 0 | 0.0 |
12/01/2017 |
3.11
|
30,600 | 3.11 | 3.11 | 3.07 | 100 | 0 | 0.0 |
11/01/2017 |
3.11
|
17,200 | 3.11 | 3.14 | 3.07 | 0 | 0 | 0 |
10/01/2017 |
3.11
|
20,900 | 3.11 | 3.14 | 3.11 | 0 | 0 | 0 |
09/01/2017 |
3.11
|
30,900 | 3.14 | 3.14 | 3.11 | 0 | 0 | 0 |
06/01/2017 |
3.14
|
77,700 | 3.18 | 3.18 | 3.14 | 0 | 0 | 0 |
05/01/2017 |
3.18
|
121,906 | 3.11 | 3.22 | 3.11 | 85,600 | 0 | 0.7 |
04/01/2017 |
3.11
|
45,200 | 3.14 | 3.18 | 3.11 | 100 | 0 | 0.0 |
03/01/2017 |
3.14
|
61,700 | 3.14 | 3.18 | 3.11 | 300 | 0 | 0.0 |
30/12/2016 |
3.14
|
52,300 | 3.14 | 3.14 | 3.11 | 2,000 | 0 | 0.0 |
29/12/2016 |
3.14
|
142,209 | 3.14 | 3.22 | 3.11 | 2,200 | 0 | 0.0 |
28/12/2016 |
3.14
|
95,907 | 3.14 | 3.18 | 3.11 | 200 | 0 | 0.0 |
27/12/2016 |
3.14
|
60,100 | 3.18 | 3.22 | 3.14 | 100 | 0 | 0.0 |
26/12/2016 |
3.18
|
144,600 | 3.18 | 3.22 | 3.14 | 100 | 0 | 0.0 |
23/12/2016 |
3.18
|
65,600 | 3.18 | 3.18 | 3.11 | 1,100 | 0 | 0.0 |
22/12/2016 |
3.18
|
107,300 | 3.14 | 3.18 | 3.11 | 1,200 | 0 | 0.0 |
21/12/2016 |
3.14
|
9,600 | 3.14 | 3.22 | 3.14 | 200 | 0 | 0.0 |
20/12/2016 |
3.14
|
99,400 | 3.14 | 3.22 | 3.11 | 500 | 0 | 0.0 |
19/12/2016 |
3.14
|
169,402 | 3.14 | 3.18 | 3.11 | 200 | 15,300 | -0.1 |
16/12/2016 |
3.14
|
93,611 | 3.18 | 3.26 | 3.11 | 800 | 0 | 0.0 |
15/12/2016 |
3.18
|
209,500 | 3.14 | 3.18 | 3.11 | 200 | 0 | 0.0 |
14/12/2016 |
3.14
|
202,502 | 3.14 | 3.22 | 3.11 | 200 | 0 | 0.0 |
13/12/2016 |
3.14
|
131,900 | 3.14 | 3.18 | 3.14 | 200 | 20,000 | -0.2 |
12/12/2016 |
3.14
|
119,211 | 3.14 | 3.26 | 3.14 | 1,200 | 0 | 0.0 |
09/12/2016 |
3.14
|
154,800 | 3.07 | 3.22 | 3.11 | 900 | 0 | 0.0 |
08/12/2016 |
3.07
|
123,600 | 3.07 | 3.14 | 3.03 | 100 | 0 | 0.0 |
07/12/2016 |
3.07
|
76,600 | 3.14 | 3.14 | 3.03 | 800 | 0 | 0.0 |
06/12/2016 |
3.14
|
103,800 | 3.07 | 3.14 | 3.03 | 400 | 0 | 0.0 |
05/12/2016 |
3.07
|
189,000 | 3.03 | 3.14 | 2.99 | 100 | 0 | 0.0 |
02/12/2016 |
3.03
|
120,400 | 3.07 | 3.11 | 2.99 | 200 | 0 | 0.0 |
01/12/2016 |
3.07
|
97,900 | 3.07 | 3.14 | 3.03 | 300 | 0 | 0.0 |
30/11/2016 |
3.07
|
98,000 | 3.07 | 3.11 | 2.99 | 100 | 0 | 0.0 |
29/11/2016 |
3.07
|
177,900 | 3.07 | 3.26 | 2.99 | 21,700 | 0 | 0.2 |
28/11/2016 |
3.07
|
132,600 | 3.22 | 3.22 | 3.07 | 400 | 600 | -0.0 |
25/11/2016 |
3.22
|
53,400 | 3.26 | 3.26 | 3.18 | 200 | 0 | 0.0 |
24/11/2016 |
3.26
|
123,534 | 3.30 | 3.30 | 3.22 | 100 | 0 | 0.0 |
23/11/2016 |
3.30
|
341,060 | 3.18 | 3.34 | 3.14 | 5,200 | 0 | 0.0 |
22/11/2016 |
3.18
|
384,500 | 3.14 | 3.22 | 3.07 | 200 | 0 | 0.0 |
21/11/2016 |
3.14
|
227,700 | 3.07 | 3.14 | 3.11 | 61,800 | 0 | 0.5 |
18/11/2016 |
3.07
|
195,702 | 3.11 | 3.14 | 3.03 | 1,400 | 0 | 0.0 |
17/11/2016 |
3.11
|
74,174 | 3.18 | 3.18 | 3.07 | 12,500 | 0 | 0.1 |
16/11/2016 |
3.18
|
130,600 | 3.14 | 3.18 | 3.11 | 1,200 | 0 | 0.0 |
15/11/2016 |
3.14
|
141,040 | 3.14 | 3.18 | 3.11 | 700 | 0 | 0.0 |
14/11/2016 |
3.14
|
331,801 | 3.03 | 3.22 | 3.07 | 8,800 | 0 | 0.1 |
11/11/2016 |
3.03
|
310,040 | 3.11 | 3.18 | 3.03 | 74,100 | 0 | 0.6 |
10/11/2016 |
3.11
|
289,800 | 2.84 | 3.11 | 2.84 | 89,400 | 20,000 | 0.5 |
09/11/2016 |
2.84
|
369,200 | 2.91 | 2.95 | 2.80 | 15,400 | 0 | 0.1 |
08/11/2016 |
2.91
|
113,323 | 2.84 | 2.95 | 2.84 | 5,200 | 0 | 0.0 |
07/11/2016 |
2.84
|
225,300 | 2.80 | 2.91 | 2.80 | 0 | 0 | 0 |
04/11/2016 |
2.80
|
142,800 | 2.76 | 2.88 | 2.76 | 400 | 0 | 0.0 |
03/11/2016 |
2.76
|
148,340 | 2.88 | 2.88 | 2.76 | 0 | 0 | 0 |
02/11/2016 |
2.88
|
121,425 | 2.84 | 2.88 | 2.80 | 10,100 | 0 | 0.1 |
01/11/2016 |
2.84
|
129,300 | 2.84 | 2.84 | 2.80 | 0 | 0 | 0 |
31/10/2016 |
2.84
|
133,200 | 2.84 | 2.84 | 2.80 | 0 | 0 | 0 |
28/10/2016 |
2.84
|
127,800 | 2.88 | 2.88 | 2.61 | 0 | 0 | 0 |
27/10/2016 |
2.88
|
57,800 | 2.84 | 2.88 | 2.80 | 0 | 100 | -0.0 |
26/10/2016 |
2.84
|
56,610 | 2.84 | 2.88 | 2.84 | 0 | 0 | 0 |
25/10/2016 |
2.84
|
58,700 | 2.88 | 2.88 | 2.84 | 0 | 0 | 0 |
24/10/2016 |
2.88
|
85,600 | 2.91 | 2.95 | 2.88 | 10,100 | 0 | 0.1 |
21/10/2016 |
2.91
|
102,200 | 2.99 | 2.99 | 2.91 | 15,300 | 0 | 0.1 |
20/10/2016 |
2.99
|
24,011 | 2.99 | 2.99 | 2.95 | 100 | 0 | 0.0 |
19/10/2016 |
2.99
|
129,400 | 2.99 | 2.99 | 2.95 | 0 | 0 | 0 |
18/10/2016 |
2.99
|
181,150 | 2.99 | 2.99 | 2.95 | 8,800 | 12,000 | -0.0 |
17/10/2016 |
2.99
|
53,800 | 3.07 | 3.07 | 2.99 | 0 | 0 | 0 |
14/10/2016 |
3.07
|
105,100 | 3.07 | 3.11 | 3.03 | 100 | 0 | 0.0 |
13/10/2016 |
3.07
|
37,600 | 3.03 | 3.07 | 3.03 | 100 | 0 | 0.0 |
12/10/2016 |
3.03
|
166,000 | 3.11 | 3.14 | 3.03 | 13,000 | 0 | 0.1 |
11/10/2016 |
3.11
|
75,200 | 3.11 | 3.18 | 3.07 | 2,100 | 0 | 0.0 |
10/10/2016 |
3.11
|
202,001 | 2.99 | 3.14 | 2.99 | 48,200 | 0 | 0.4 |
07/10/2016 |
2.99
|
130,100 | 2.99 | 3.07 | 2.95 | 200 | 0 | 0.0 |
06/10/2016 |
2.99
|
86,900 | 2.99 | 3.03 | 2.95 | 100 | 0 | 0.0 |
05/10/2016 |
2.99
|
80,500 | 2.99 | 2.99 | 2.95 | 0 | 0 | 0 |
04/10/2016 |
2.99
|
119,860 | 3.03 | 3.03 | 2.99 | 0 | 0 | 0 |
03/10/2016 |
3.03
|
65,604 | 3.03 | 3.03 | 2.99 | 0 | 0 | 0 |
30/09/2016 |
3.03
|
116,500 | 2.99 | 3.03 | 2.99 | 1,000 | 0 | 0.0 |
29/09/2016 |
2.99
|
110,500 | 2.99 | 3.03 | 2.95 | 0 | 0 | 0 |
28/09/2016 |
2.99
|
107,474 | 2.99 | 3.03 | 2.99 | 0 | 0 | 0 |
27/09/2016 |
2.99
|
98,800 | 3.03 | 3.03 | 2.99 | 0 | 0 | 0 |
26/09/2016 |
3.03
|
67,800 | 3.03 | 3.03 | 2.99 | 0 | 0 | 0 |
23/09/2016 |
3.03
|
86,700 | 3.03 | 3.07 | 2.99 | 0 | 0 | 0 |
22/09/2016 |
3.03
|
103,100 | 3.03 | 3.03 | 2.99 | 0 | 0 | 0 |