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) |
-0.40 | -4.71% | 111,200 | -400 | -0.0 |
7.93
8.50
8.10
|
2 tháng
(2024-07-22) |
-1.40 | -14.74% | 272,600 | 100 | 0.0 |
7.90
9.50
8.10
|
3 tháng
(2024-06-24) |
-3.75 | -31.65% | 716,900 | 200 | 0.0 |
7.90
11.85
8.10
|
6 tháng
(2024-03-25) |
0.05 | 0.62% | 1,048,500 | 300 | 0.0 |
7.45
11.85
8.10
|
12 tháng
(2023-09-26) |
-0.31 | -3.69% | 1,536,200 | 9,400 | 0.1 |
7.38
11.85
8.10
|
24 tháng
(2022-10-03) |
-3.10 | -27.68% | 5,548,800 | 65,900 | 0.9 |
5.12
11.85
8.10
|
36 tháng
(2021-10-06) |
-1.70 | -17.35% | 17,173,600 | 44,030 | -0.2 |
5.12
32.40
8.10
|
60 tháng
(2019-10-17) |
1.19 | 17.22% | 27,331,360 | -17,134,750 | -95.9 |
3.92
32.40
8.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2017 |
1.90
|
164,170 | 1.96 | 1.96 | 1.90 | 0 | 0 | 0 |
09/02/2017 |
1.96
|
203,000 | 1.96 | 1.96 | 1.93 | 0 | 0 | 0 |
08/02/2017 |
1.96
|
97,720 | 1.99 | 2 | 1.96 | 0 | 0 | 0 |
07/02/2017 |
1.99
|
608,790 | 2 | 2 | 1.90 | 0 | 0 | 0 |
06/02/2017 |
2
|
156,700 | 1.93 | 2 | 1.86 | 0 | 0 | 0 |
03/02/2017 |
1.93
|
227,600 | 2 | 2 | 1.88 | 0 | 0 | 0 |
02/02/2017 |
2
|
107,350 | 2.03 | 2.04 | 1.99 | 0 | 0 | 0 |
25/01/2017 |
2.03
|
229,230 | 2.03 | 2.05 | 1.96 | 0 | 0 | 0 |
24/01/2017 |
2.03
|
1,133,880 | 2 | 2.14 | 1.96 | 0 | 0 | 0 |
23/01/2017 |
2
|
70,360 | 1.87 | 2 | 2 | 0 | 0 | 0 |
20/01/2017 |
1.87
|
44,030 | 1.75 | 1.87 | 1.87 | 0 | 0 | 0 |
19/01/2017 |
1.75
|
121,320 | 1.64 | 1.75 | 1.69 | 0 | 0 | 0 |
18/01/2017 |
1.64
|
42,520 | 1.64 | 1.65 | 1.60 | 0 | 10 | -0 |
17/01/2017 |
1.64
|
9,720 | 1.64 | 1.67 | 1.63 | 0 | 0 | 0 |
16/01/2017 |
1.64
|
35,560 | 1.62 | 1.68 | 1.61 | 0 | 0 | 0 |
13/01/2017 |
1.62
|
30,760 | 1.67 | 1.67 | 1.60 | 0 | 0 | 0 |
12/01/2017 |
1.67
|
23,470 | 1.68 | 1.69 | 1.58 | 0 | 0 | 0 |
11/01/2017 |
1.68
|
18,090 | 1.66 | 1.75 | 1.66 | 0 | 0 | 0 |
10/01/2017 |
1.66
|
36,780 | 1.66 | 1.69 | 1.60 | 0 | 0 | 0 |
09/01/2017 |
1.66
|
70,380 | 1.62 | 1.68 | 1.59 | 0 | 0 | 0 |
06/01/2017 |
1.62
|
35,120 | 1.65 | 1.65 | 1.62 | 0 | 0 | 0 |
05/01/2017 |
1.65
|
37,200 | 1.68 | 1.68 | 1.64 | 0 | 0 | 0 |
04/01/2017 |
1.68
|
46,190 | 1.68 | 1.70 | 1.63 | 0 | 0 | 0 |
03/01/2017 |
1.68
|
70,830 | 1.69 | 1.70 | 1.68 | 0 | 0 | 0 |
30/12/2016 |
1.69
|
1,050 | 1.71 | 1.71 | 1.69 | 0 | 0 | 0 |
29/12/2016 |
1.71
|
44,250 | 1.73 | 1.73 | 1.70 | 0 | 0 | 0 |
28/12/2016 |
1.73
|
26,300 | 1.74 | 1.74 | 1.70 | 0 | 0 | 0 |
27/12/2016 |
1.74
|
54,130 | 1.75 | 1.75 | 1.67 | 0 | 0 | 0 |
26/12/2016 |
1.75
|
21,050 | 1.77 | 1.77 | 1.70 | 0 | 0 | 0 |
23/12/2016 |
1.77
|
20,120 | 1.74 | 1.77 | 1.72 | 0 | 0 | 0 |
22/12/2016 |
1.74
|
73,400 | 1.80 | 1.80 | 1.74 | 0 | 0 | 0 |
21/12/2016 |
1.80
|
120,880 | 1.76 | 1.80 | 1.75 | 0 | 0 | 0 |
20/12/2016 |
1.76
|
38,730 | 1.75 | 1.76 | 1.74 | 0 | 0 | 0 |
19/12/2016 |
1.75
|
2,360 | 1.75 | 1.75 | 1.75 | 0 | 0 | 0 |
16/12/2016 |
1.75
|
41,660 | 1.74 | 1.77 | 1.74 | 0 | 0 | 0 |
15/12/2016 |
1.74
|
22,350 | 1.74 | 1.76 | 1.73 | 0 | 0 | 0 |
14/12/2016 |
1.74
|
25,740 | 1.77 | 1.79 | 1.73 | 0 | 0 | 0 |
13/12/2016 |
1.77
|
18,600 | 1.73 | 1.82 | 1.73 | 0 | 0 | 0 |
12/12/2016 |
1.73
|
41,280 | 1.72 | 1.75 | 1.72 | 0 | 0 | 0 |
09/12/2016 |
1.72
|
60,780 | 1.75 | 1.75 | 1.72 | 0 | 0 | 0 |
08/12/2016 |
1.75
|
81,870 | 1.77 | 1.77 | 1.73 | 0 | 0 | 0 |
07/12/2016 |
1.77
|
113,690 | 1.77 | 1.77 | 1.75 | 0 | 0 | 0 |
06/12/2016 |
1.77
|
154,480 | 1.77 | 1.79 | 1.71 | 0 | 0 | 0 |
05/12/2016 |
1.77
|
32,190 | 1.77 | 1.79 | 1.77 | 0 | 0 | 0 |
02/12/2016 |
1.77
|
43,690 | 1.81 | 1.81 | 1.76 | 0 | 0 | 0 |
01/12/2016 |
1.81
|
73,190 | 1.80 | 1.81 | 1.78 | 0 | 0 | 0 |
30/11/2016 |
1.80
|
168,260 | 1.78 | 1.80 | 1.77 | 0 | 0 | 0 |
29/11/2016 |
1.78
|
37,300 | 1.80 | 1.80 | 1.78 | 0 | 0 | 0 |
28/11/2016 |
1.80
|
138,460 | 1.80 | 1.84 | 1.80 | 0 | 0 | 0 |
25/11/2016 |
1.80
|
61,370 | 1.81 | 1.83 | 1.79 | 0 | 0 | 0 |
24/11/2016 |
1.81
|
190,930 | 1.84 | 1.84 | 1.80 | 0 | 0 | 0 |
23/11/2016 |
1.84
|
72,550 | 1.85 | 1.88 | 1.81 | 0 | 0 | 0 |
22/11/2016 |
1.85
|
38,300 | 1.85 | 1.85 | 1.81 | 0 | 0 | 0 |
21/11/2016 |
1.85
|
50,820 | 1.85 | 1.85 | 1.81 | 0 | 0 | 0 |
18/11/2016 |
1.85
|
41,420 | 1.86 | 1.86 | 1.82 | 0 | 0 | 0 |
17/11/2016 |
1.86
|
37,350 | 1.86 | 1.89 | 1.84 | 0 | 0 | 0 |
16/11/2016 |
1.86
|
60,650 | 1.86 | 1.86 | 1.84 | 0 | 0 | 0 |
15/11/2016 |
1.86
|
127,920 | 1.85 | 1.93 | 1.82 | 0 | 0 | 0 |
14/11/2016 |
1.85
|
12,680 | 1.85 | 1.89 | 1.82 | 0 | 0 | 0 |
11/11/2016 |
1.85
|
150,440 | 1.85 | 1.85 | 1.81 | 0 | 0 | 0 |
10/11/2016 |
1.85
|
98,670 | 1.80 | 1.89 | 1.81 | 0 | 0 | 0 |
09/11/2016 |
1.80
|
59,210 | 1.85 | 1.86 | 1.80 | 0 | 0 | 0 |
08/11/2016 |
1.85
|
14,440 | 1.85 | 1.85 | 1.83 | 0 | 0 | 0 |
07/11/2016 |
1.85
|
5,110 | 1.82 | 1.87 | 1.83 | 0 | 0 | 0 |
04/11/2016 |
1.82
|
47,720 | 1.83 | 1.84 | 1.81 | 0 | 0 | 0 |
03/11/2016 |
1.83
|
104,060 | 1.83 | 1.84 | 1.79 | 0 | 0 | 0 |
02/11/2016 |
1.83
|
8,050 | 1.89 | 1.89 | 1.82 | 0 | 0 | 0 |
01/11/2016 |
1.89
|
105,930 | 1.89 | 1.92 | 1.81 | 0 | 0 | 0 |
31/10/2016 |
1.89
|
143,750 | 1.97 | 2 | 1.89 | 0 | 0 | 0 |
28/10/2016 |
1.97
|
64,630 | 1.96 | 2.03 | 1.91 | 0 | 0 | 0 |
27/10/2016 |
1.96
|
276,650 | 1.92 | 2.04 | 1.95 | 0 | 0 | 0 |
26/10/2016 |
1.92
|
318,180 | 1.92 | 1.93 | 1.89 | 0 | 0 | 0 |
25/10/2016 |
1.92
|
202,450 | 1.92 | 1.92 | 1.87 | 0 | 0 | 0 |
24/10/2016 |
1.92
|
50,450 | 1.93 | 1.93 | 1.86 | 0 | 0 | 0 |
21/10/2016 |
1.93
|
35,650 | 1.95 | 1.95 | 1.90 | 0 | 0 | 0 |
20/10/2016 |
1.95
|
261,170 | 1.93 | 1.95 | 1.87 | 0 | 0 | 0 |
19/10/2016 |
1.93
|
47,680 | 1.96 | 1.96 | 1.88 | 0 | 0 | 0 |
18/10/2016 |
1.96
|
26,500 | 1.96 | 1.96 | 1.90 | 0 | 0 | 0 |
17/10/2016 |
1.96
|
142,330 | 1.97 | 1.99 | 1.90 | 0 | 0 | 0 |
14/10/2016 |
1.97
|
56,890 | 1.96 | 1.99 | 1.95 | 0 | 0 | 0 |
13/10/2016 |
1.96
|
76,130 | 2 | 2 | 1.94 | 0 | 0 | 0 |
12/10/2016 |
2
|
171,230 | 1.91 | 2.04 | 1.91 | 0 | 0 | 0 |
11/10/2016 |
1.91
|
20,190 | 1.93 | 1.94 | 1.85 | 0 | 0 | 0 |
10/10/2016 |
1.93
|
120,120 | 1.90 | 1.93 | 1.90 | 0 | 0 | 0 |
07/10/2016 |
1.90
|
30,620 | 1.90 | 1.95 | 1.80 | 0 | 0 | 0 |
06/10/2016 |
1.90
|
32,350 | 1.95 | 1.95 | 1.87 | 0 | 0 | 0 |
05/10/2016 |
1.95
|
15,780 | 1.95 | 1.96 | 1.88 | 0 | 0 | 0 |
04/10/2016 |
1.95
|
46,500 | 1.98 | 1.98 | 1.85 | 0 | 0 | 0 |
03/10/2016 |
1.98
|
95,440 | 1.99 | 1.99 | 1.90 | 0 | 0 | 0 |
30/09/2016 |
1.99
|
25,310 | 1.96 | 2 | 1.95 | 0 | 0 | 0 |
29/09/2016 |
1.96
|
35,200 | 1.96 | 1.97 | 1.92 | 0 | 0 | 0 |
28/09/2016 |
1.96
|
41,610 | 1.96 | 2 | 1.93 | 0 | 0 | 0 |
27/09/2016 |
1.96
|
98,920 | 1.93 | 2.03 | 1.96 | 0 | 0 | 0 |
26/09/2016 |
1.93
|
44,650 | 2.01 | 2.06 | 1.93 | 0 | 0 | 0 |
23/09/2016 |
2.01
|
66,980 | 2.05 | 2.10 | 2.01 | 0 | 0 | 0 |
22/09/2016 |
2.05
|
184,140 | 2.01 | 2.05 | 2 | 0 | 0 | 0 |
21/09/2016 |
2.01
|
162,910 | 2.04 | 2.05 | 2.01 | 0 | 0 | 0 |
20/09/2016 |
2.04
|
179,580 | 2.11 | 2.11 | 2.04 | 0 | 0 | 0 |
19/09/2016 |
2.11
|
126,110 | 2.11 | 2.11 | 2.05 | 0 | 0 | 0 |
16/09/2016 |
2.11
|
26,240 | 2.06 | 2.11 | 2.03 | 0 | 0 | 0 |