Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
3.40 | 16.71% | 9,775,100 | -2,576,626 | -59.7 |
20.35
23.95
23.75
|
2 tháng
(2024-07-22) |
1.75 | 7.95% | 17,665,300 | -3,666,768 | -80.6 |
18.65
23.95
23.75
|
3 tháng
(2024-06-21) |
-2.15 | -8.30% | 33,924,600 | -3,553,457 | -77.9 |
18.65
25.90
23.75
|
6 tháng
(2024-03-25) |
1.16 | 5.13% | 57,383,700 | -9,565,391 | -224.4 |
18.65
27.20
23.75
|
12 tháng
(2023-09-25) |
2.84 | 13.59% | 66,860,100 | -8,764,668 | -206.1 |
17
27.20
23.75
|
24 tháng
(2022-09-30) |
2.96 | 14.22% | 82,175,100 | -9,039,661 | -216.1 |
14.17
27.20
23.75
|
36 tháng
(2021-10-05) |
2.13 | 9.86% | 118,688,500 | -8,390,369 | -239.0 |
14.17
43.95
23.75
|
60 tháng
(2019-10-16) |
17.77 | 297.20% | 147,500,790 | -1,070,719 | -128.6 |
5.59
43.95
23.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2017 |
2.64
|
1,320 | 2.69 | 2.69 | 2.64 | 0 | 0 | 0 |
10/02/2017 |
2.69
|
25,360 | 2.65 | 2.83 | 2.69 | 0 | 4,500 | -0.0 |
09/02/2017 |
2.65
|
5,290 | 2.68 | 2.68 | 2.64 | 0 | 0 | 0 |
08/02/2017 |
2.68
|
47,000 | 2.75 | 2.75 | 2.65 | 0 | 25,000 | -0.2 |
07/02/2017 |
2.75
|
2,010 | 2.71 | 2.75 | 2.71 | 0 | 2,000 | -0.0 |
06/02/2017 |
2.71
|
20 | 2.75 | 2.75 | 2.64 | 0 | 10 | -0 |
03/02/2017 |
2.75
|
3,000 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 |
02/02/2017 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 |
25/01/2017 |
2.75
|
51,840 | 2.65 | 2.75 | 2.65 | 10,000 | 0 | 0.1 |
24/01/2017 |
2.65
|
20,000 | 2.71 | 2.71 | 2.59 | 0 | 0 | 0 |
23/01/2017 |
2.71
|
12,280 | 2.62 | 2.71 | 2.62 | 0 | 0 | 0 |
20/01/2017 |
2.62
|
5,100 | 2.68 | 2.68 | 2.62 | 0 | 0 | 0 |
19/01/2017 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
18/01/2017 |
2.68
|
4,090 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
17/01/2017 |
2.68
|
400 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
16/01/2017 |
2.68
|
510 | 2.81 | 2.81 | 2.68 | 0 | 0 | 0 |
13/01/2017 |
2.81
|
10 | 2.78 | 2.81 | 2.81 | 0 | 0 | 0 |
12/01/2017 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 |
11/01/2017 |
2.78
|
30 | 2.78 | 2.78 | 2.65 | 0 | 0 | 0 |
10/01/2017 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 |
09/01/2017 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 |
06/01/2017 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 |
05/01/2017 |
2.78
|
10 | 2.71 | 2.78 | 2.78 | 0 | 0 | 0 |
04/01/2017 |
2.71
|
600 | 2.82 | 2.82 | 2.71 | 0 | 0 | 0 |
03/01/2017 |
2.82
|
210 | 3.03 | 3.03 | 2.82 | 0 | 0 | 0 |
30/12/2016 |
3.03
|
1,350 | 2.83 | 3.03 | 2.83 | 1,280 | 0 | 0.0 |
29/12/2016 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 |
28/12/2016 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 |
27/12/2016 |
2.83
|
130 | 2.65 | 2.83 | 2.68 | 0 | 0 | 0 |
26/12/2016 |
2.65
|
250 | 2.84 | 2.84 | 2.65 | 0 | 0 | 0 |
23/12/2016 |
2.84
|
100 | 2.73 | 2.84 | 2.84 | 0 | 0 | 0 |
22/12/2016 |
2.73
|
20 | 2.94 | 2.97 | 2.73 | 0 | 0 | 0 |
21/12/2016 |
2.94
|
460 | 2.90 | 3.03 | 2.94 | 0 | 0 | 0 |
20/12/2016 |
2.90
|
10 | 2.84 | 2.90 | 2.90 | 0 | 0 | 0 |
19/12/2016 |
2.84
|
460 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
16/12/2016 |
2.84
|
200 | 2.68 | 2.84 | 2.78 | 0 | 0 | 0 |
15/12/2016 |
2.68
|
5,020 | 2.84 | 2.84 | 2.68 | 0 | 0 | 0 |
14/12/2016 |
2.84
|
10 | 2.78 | 2.84 | 2.84 | 0 | 0 | 0 |
13/12/2016 |
2.78
|
220 | 2.79 | 2.79 | 2.62 | 0 | 0 | 0 |
12/12/2016 |
2.79
|
530 | 3.00 | 3.00 | 2.79 | 0 | 0 | 0 |
09/12/2016 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
08/12/2016 |
3.00
|
10 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
07/12/2016 |
3.00
|
10 | 2.90 | 3.00 | 3.00 | 0 | 0 | 0 |
06/12/2016 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
05/12/2016 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
02/12/2016 |
2.90
|
110 | 2.84 | 2.90 | 2.90 | 0 | 0 | 0 |
01/12/2016 |
2.84
|
32,920 | 2.90 | 2.97 | 2.70 | 0 | 110 | -0.0 |
30/11/2016 |
2.90
|
290 | 2.72 | 2.90 | 2.87 | 0 | 0 | 0 |
29/11/2016 |
2.72
|
380 | 2.90 | 3.00 | 2.72 | 0 | 0 | 0 |
28/11/2016 |
2.90
|
10,770 | 2.76 | 2.90 | 2.76 | 0 | 9,340 | -0.1 |
25/11/2016 |
2.76
|
910 | 2.73 | 2.76 | 2.73 | 0 | 110 | -0.0 |
24/11/2016 |
2.73
|
6,410 | 2.72 | 2.73 | 2.71 | 6,110 | 0 | 0.1 |
23/11/2016 |
2.72
|
11,010 | 2.75 | 2.76 | 2.71 | 9,000 | 5,000 | 0.0 |
22/11/2016 |
2.75
|
3,050 | 2.65 | 2.76 | 2.65 | 0 | 100 | -0.0 |
21/11/2016 |
2.65
|
2,510 | 2.73 | 2.73 | 2.56 | 0 | 0 | 0 |
18/11/2016 |
2.73
|
5,020 | 2.75 | 2.75 | 2.62 | 0 | 0 | 0 |
17/11/2016 |
2.75
|
80 | 2.68 | 2.75 | 2.68 | 0 | 0 | 0 |
16/11/2016 |
2.68
|
100 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
15/11/2016 |
2.68
|
10,680 | 2.65 | 2.68 | 2.57 | 0 | 0 | 0 |
14/11/2016 |
2.65
|
2,800 | 2.75 | 2.75 | 2.56 | 0 | 0 | 0 |
11/11/2016 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 |
10/11/2016 |
2.75
|
3,700 | 2.81 | 2.81 | 2.68 | 0 | 100 | -0.0 |
09/11/2016 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 |
08/11/2016 |
2.81
|
260 | 2.81 | 2.81 | 2.78 | 0 | 40 | -0.0 |
07/11/2016 |
2.81
|
12,800 | 2.81 | 2.81 | 2.71 | 0 | 200 | -0.0 |
04/11/2016 |
2.81
|
9,060 | 2.65 | 2.83 | 2.81 | 0 | 0 | 0 |
03/11/2016 |
2.65
|
8,570 | 2.68 | 2.84 | 2.53 | 0 | 0 | 0 |
02/11/2016 |
2.68
|
17,010 | 2.68 | 2.68 | 2.62 | 0 | 0 | 0 |
01/11/2016 |
2.68
|
60 | 2.57 | 2.68 | 2.59 | 0 | 0 | 0 |
31/10/2016 |
2.57
|
13,500 | 2.75 | 2.75 | 2.56 | 0 | 0 | 0 |
28/10/2016 |
2.75
|
2,420 | 2.68 | 2.78 | 2.59 | 0 | 60 | -0.0 |
27/10/2016 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
26/10/2016 |
2.68
|
30 | 2.68 | 2.68 | 2.68 | 0 | 30 | -0.0 |
25/10/2016 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
24/10/2016 |
2.68
|
2,160 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
21/10/2016 |
2.68
|
19,730 | 2.68 | 2.81 | 2.65 | 15,000 | 0 | 0.1 |
20/10/2016 |
2.68
|
2,300 | 2.79 | 2.80 | 2.59 | 0 | 0 | 0 |
19/10/2016 |
2.79
|
710 | 3.00 | 3.00 | 2.79 | 0 | 0 | 0 |
18/10/2016 |
3.00
|
330 | 3.00 | 3.13 | 2.79 | 0 | 0 | 0 |
17/10/2016 |
3.00
|
10 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
14/10/2016 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
13/10/2016 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
12/10/2016 |
3.00
|
6,940 | 3.00 | 3.00 | 2.79 | 0 | 0 | 0 |
11/10/2016 |
3.00
|
10 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
10/10/2016 |
3.00
|
1,740 | 2.90 | 3.00 | 2.70 | 0 | 0 | 0 |
07/10/2016 |
2.90
|
8,160 | 3.08 | 3.08 | 2.90 | 0 | 0 | 0 |
06/10/2016 |
3.08
|
1,030 | 3.19 | 3.19 | 3.08 | 0 | 0 | 0 |
05/10/2016 |
3.19
|
1,730 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
04/10/2016 |
3.19
|
8,410 | 3.25 | 3.25 | 3.02 | 0 | 0 | 0 |
03/10/2016 |
3.25
|
200 | 3.13 | 3.25 | 3.25 | 0 | 0 | 0 |
30/09/2016 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
29/09/2016 |
3.13
|
5,700 | 3.25 | 3.25 | 3.13 | 0 | 0 | 0 |
28/09/2016 |
3.25
|
90 | 3.24 | 3.25 | 3.25 | 0 | 0 | 0 |
27/09/2016 |
3.24
|
3,080 | 3.22 | 3.28 | 3.24 | 0 | 0 | 0 |
26/09/2016 |
3.22
|
6,140 | 3.38 | 3.38 | 3.22 | 0 | 3,730 | -0.0 |
23/09/2016 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
22/09/2016 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
21/09/2016 |
3.38
|
30 | 3.31 | 3.38 | 3.38 | 0 | 0 | 0 |
20/09/2016 |
3.31
|
700 | 3.28 | 3.31 | 3.27 | 0 | 0 | 0 |
19/09/2016 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |