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) |
-0.30 | -16.67% | 11,884,900 | -192,400 | -0.3 |
1.50
1.80
1.50
|
2 tháng
(2024-07-22) |
-0.40 | -21.05% | 37,681,000 | -20,200 | -0.0 |
1.50
2
1.50
|
3 tháng
(2024-06-24) |
-0.60 | -28.57% | 45,655,900 | -44,701 | -0.1 |
1.50
2.10
1.50
|
6 tháng
(2024-03-25) |
-1.10 | -42.31% | 102,519,300 | -90,596 | -0.2 |
1.50
2.80
1.50
|
12 tháng
(2023-09-26) |
-1.40 | -48.28% | 252,857,400 | 99,758 | 0.5 |
1.50
3.10
1.50
|
24 tháng
(2022-10-03) |
-1.40 | -48.28% | 818,110,385 | 250,500 | 0.7 |
1.20
3.90
1.50
|
36 tháng
(2021-10-06) |
-1.90 | -55.88% | 2,079,949,265 | 289,370 | 1.7 |
1.20
14.10
1.50
|
60 tháng
(2019-10-17) |
0.70 | 87.50% | 2,638,064,756 | 313,720 | 1.9 |
0.50
14.10
1.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2017 |
2.36
|
3,271,810 | 2.21 | 2.36 | 2.22 | 0 | 0 | 0 |
10/02/2017 |
2.21
|
1,540,700 | 2.23 | 2.23 | 2.19 | 0 | 0 | 0 |
09/02/2017 |
2.23
|
2,270,520 | 2.25 | 2.31 | 2.18 | 0 | 0 | 0 |
08/02/2017 |
2.25
|
1,552,740 | 2.11 | 2.25 | 2.12 | 0 | 0 | 0 |
07/02/2017 |
2.11
|
2,046,370 | 2.04 | 2.14 | 2.03 | 0 | 0 | 0 |
06/02/2017 |
2.04
|
778,430 | 2.03 | 2.04 | 2 | 0 | 0 | 0 |
03/02/2017 |
2.03
|
1,420,810 | 1.98 | 2.04 | 1.99 | 0 | 0 | 0 |
02/02/2017 |
1.98
|
791,550 | 1.95 | 2 | 1.92 | 0 | 5,000 | -0.0 |
25/01/2017 |
1.95
|
2,291,940 | 2.01 | 2.01 | 1.93 | 0 | 0 | 0 |
24/01/2017 |
2.01
|
1,161,510 | 1.98 | 2.03 | 1.95 | 0 | 0 | 0 |
23/01/2017 |
1.98
|
1,418,000 | 1.95 | 2.01 | 1.95 | 0 | 0 | 0 |
20/01/2017 |
1.95
|
915,370 | 2.02 | 2.02 | 1.94 | 0 | 0 | 0 |
19/01/2017 |
2.02
|
469,430 | 2.03 | 2.06 | 2.02 | 0 | 0 | 0 |
18/01/2017 |
2.03
|
1,767,860 | 2.02 | 2.10 | 2 | 0 | 0 | 0 |
17/01/2017 |
2.02
|
1,038,550 | 2.13 | 2.13 | 2.02 | 0 | 0 | 0 |
16/01/2017 |
2.13
|
583,990 | 2.15 | 2.18 | 2.13 | 0 | 0 | 0 |
13/01/2017 |
2.15
|
512,560 | 2.16 | 2.16 | 2.15 | 0 | 0 | 0 |
12/01/2017 |
2.16
|
474,450 | 2.19 | 2.19 | 2.15 | 0 | 0 | 0 |
11/01/2017 |
2.19
|
426,650 | 2.17 | 2.20 | 2.18 | 0 | 0 | 0 |
10/01/2017 |
2.17
|
723,720 | 2.15 | 2.20 | 2.15 | 0 | 0 | 0 |
09/01/2017 |
2.15
|
788,890 | 2.19 | 2.19 | 2.15 | 0 | 135,010 | -0.3 |
06/01/2017 |
2.19
|
403,420 | 2.20 | 2.21 | 2.18 | 0 | 0 | 0 |
05/01/2017 |
2.20
|
404,480 | 2.21 | 2.23 | 2.20 | 0 | 0 | 0 |
04/01/2017 |
2.21
|
1,054,590 | 2.17 | 2.30 | 2.19 | 0 | 0 | 0 |
03/01/2017 |
2.17
|
813,800 | 2.16 | 2.19 | 2.15 | 0 | 0 | 0 |
30/12/2016 |
2.16
|
864,530 | 2.18 | 2.23 | 2.14 | 0 | 0 | 0 |
29/12/2016 |
2.18
|
978,430 | 2.20 | 2.26 | 2.18 | 0 | 0 | 0 |
28/12/2016 |
2.20
|
1,780,710 | 2.16 | 2.30 | 2.15 | 0 | 0 | 0 |
27/12/2016 |
2.16
|
1,804,280 | 2.24 | 2.25 | 2.10 | 10,000 | 990 | 0.0 |
26/12/2016 |
2.24
|
1,464,570 | 2.32 | 2.39 | 2.22 | 15,000 | 0 | 0.0 |
23/12/2016 |
2.32
|
1,548,080 | 2.42 | 2.42 | 2.31 | 0 | 0 | 0 |
22/12/2016 |
2.42
|
1,001,960 | 2.48 | 2.50 | 2.42 | 0 | 0 | 0 |
21/12/2016 |
2.48
|
1,094,380 | 2.49 | 2.52 | 2.46 | 0 | 0 | 0 |
20/12/2016 |
2.49
|
901,570 | 2.54 | 2.54 | 2.46 | 0 | 14,000 | -0.0 |
19/12/2016 |
2.54
|
1,277,940 | 2.51 | 2.60 | 2.51 | 0 | 0 | 0 |
16/12/2016 |
2.51
|
688,020 | 2.51 | 2.55 | 2.50 | 0 | 0 | 0 |
15/12/2016 |
2.51
|
999,330 | 2.52 | 2.55 | 2.50 | 0 | 0 | 0 |
14/12/2016 |
2.52
|
1,999,510 | 2.46 | 2.58 | 2.44 | 0 | 0 | 0 |
13/12/2016 |
2.46
|
1,601,690 | 2.61 | 2.61 | 2.46 | 0 | 0 | 0 |
12/12/2016 |
2.61
|
1,820,270 | 2.70 | 2.75 | 2.61 | 14,000 | 0 | 0.0 |
09/12/2016 |
2.70
|
2,454,240 | 2.53 | 2.70 | 2.50 | 0 | 750 | -0.0 |
08/12/2016 |
2.53
|
906,660 | 2.53 | 2.56 | 2.52 | 0 | 0 | 0 |
07/12/2016 |
2.53
|
1,437,920 | 2.54 | 2.57 | 2.50 | 0 | 0 | 0 |
06/12/2016 |
2.54
|
1,934,900 | 2.64 | 2.64 | 2.52 | 0 | 68,000 | -0.2 |
05/12/2016 |
2.64
|
997,920 | 2.65 | 2.66 | 2.63 | 0 | 0 | 0 |
02/12/2016 |
2.65
|
2,220,810 | 2.65 | 2.68 | 2.58 | 0 | 0 | 0 |
01/12/2016 |
2.65
|
1,161,150 | 2.65 | 2.71 | 2.65 | 0 | 19,990 | -0.1 |
30/11/2016 |
2.65
|
1,002,420 | 2.65 | 2.69 | 2.62 | 0 | 0 | 0 |
29/11/2016 |
2.65
|
2,321,560 | 2.69 | 2.73 | 2.62 | 0 | 0 | 0 |
28/11/2016 |
2.69
|
971,090 | 2.71 | 2.73 | 2.67 | 0 | 0 | 0 |
25/11/2016 |
2.71
|
2,133,330 | 2.82 | 2.82 | 2.71 | 0 | 17,940 | -0.1 |
24/11/2016 |
2.82
|
1,526,580 | 2.84 | 2.90 | 2.82 | 15,000 | 0 | 0.0 |
23/11/2016 |
2.84
|
1,931,960 | 2.87 | 2.87 | 2.80 | 153,000 | 0 | 0.4 |
22/11/2016 |
2.87
|
2,181,390 | 2.86 | 2.98 | 2.87 | 0 | 0 | 0 |
21/11/2016 |
2.86
|
1,932,020 | 2.80 | 2.89 | 2.81 | 0 | 0 | 0 |
18/11/2016 |
2.80
|
1,455,210 | 2.85 | 2.86 | 2.76 | 0 | 8,400 | -0.0 |
17/11/2016 |
2.85
|
1,930,710 | 2.93 | 2.98 | 2.85 | 0 | 0 | 0 |
16/11/2016 |
2.93
|
2,303,150 | 2.88 | 3 | 2.91 | 0 | 0 | 0 |
15/11/2016 |
2.88
|
2,714,270 | 2.99 | 3.05 | 2.86 | 12,000 | 0 | 0.0 |
14/11/2016 |
2.99
|
4,879,720 | 2.87 | 3.07 | 2.90 | 0 | 0 | 0 |
11/11/2016 |
2.87
|
3,686,410 | 2.69 | 2.87 | 2.75 | 136,000 | 0 | 0.4 |
10/11/2016 |
2.69
|
2,275,710 | 2.52 | 2.69 | 2.57 | 8,320 | 4,000 | 0.0 |
09/11/2016 |
2.52
|
3,869,280 | 2.62 | 2.65 | 2.44 | 0 | 6,000 | -0.0 |
08/11/2016 |
2.62
|
1,368,810 | 2.65 | 2.69 | 2.61 | 0 | 0 | 0 |
07/11/2016 |
2.65
|
2,509,550 | 2.61 | 2.70 | 2.58 | 4,000 | 0 | 0.0 |
04/11/2016 |
2.61
|
1,183,530 | 2.75 | 2.75 | 2.60 | 0 | 4,000 | -0.0 |
03/11/2016 |
2.75
|
2,749,730 | 2.62 | 2.75 | 2.56 | 0 | 0 | 0 |
02/11/2016 |
2.62
|
4,691,300 | 2.70 | 2.70 | 2.52 | 0 | 0 | 0 |
01/11/2016 |
2.70
|
1,063,620 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
31/10/2016 |
2.90
|
4,761,530 | 3.11 | 3.11 | 2.90 | 0 | 533,070 | -1.6 |
28/10/2016 |
3.11
|
2,668,720 | 3.09 | 3.24 | 3 | 0 | 0 | 0 |
27/10/2016 |
3.09
|
1,434,540 | 3.04 | 3.16 | 3.07 | 0 | 600 | -0.0 |
26/10/2016 |
3.04
|
4,250,350 | 3.25 | 3.25 | 3.03 | 4,790 | 0 | 0.0 |
25/10/2016 |
3.25
|
2,538,960 | 3.25 | 3.35 | 3.25 | 0 | 5,000 | -0.0 |
24/10/2016 |
3.25
|
3,069,820 | 3.04 | 3.25 | 3.05 | 0 | 0 | 0 |
21/10/2016 |
3.04
|
6,763,140 | 3.21 | 3.21 | 3.01 | 0 | 0 | 0 |
20/10/2016 |
3.21
|
2,787,200 | 3.45 | 3.45 | 3.21 | 3,940 | 41,760 | -0.1 |
19/10/2016 |
3.45
|
6,464,700 | 3.70 | 3.70 | 3.45 | 0 | 233,240 | -0.8 |
18/10/2016 |
3.70
|
4,367,800 | 3.57 | 3.70 | 3.55 | 0 | 0 | 0 |
17/10/2016 |
3.57
|
6,300,000 | 3.43 | 3.65 | 3.35 | 24,990 | 100,000 | -0.3 |
14/10/2016 |
3.43
|
6,317,370 | 3.25 | 3.47 | 3.31 | 0 | 0 | 0 |
13/10/2016 |
3.25
|
4,883,320 | 3.04 | 3.25 | 3.08 | 5,830 | 53,740 | -0.2 |
12/10/2016 |
3.04
|
4,127,990 | 2.85 | 3.04 | 2.82 | 100,000 | 0 | 0.3 |
11/10/2016 |
2.85
|
3,410,990 | 2.82 | 2.85 | 2.65 | 0 | 50,000 | -0.1 |
10/10/2016 |
2.82
|
4,176,890 | 2.79 | 2.92 | 2.80 | 0 | 39,560 | -0.1 |
07/10/2016 |
2.79
|
5,502,960 | 2.61 | 2.79 | 2.67 | 271,020 | 0 | 0.8 |
06/10/2016 |
2.61
|
4,561,490 | 2.44 | 2.61 | 2.51 | 50,000 | 38,000 | 0.0 |
05/10/2016 |
2.44
|
1,513,550 | 2.43 | 2.47 | 2.40 | 1,410 | 0 | 0.0 |
04/10/2016 |
2.43
|
2,089,860 | 2.41 | 2.49 | 2.40 | 0 | 0 | 0 |
03/10/2016 |
2.41
|
1,257,630 | 2.40 | 2.46 | 2.39 | 0 | 0 | 0 |
30/09/2016 |
2.40
|
1,425,720 | 2.37 | 2.43 | 2.35 | 20 | 50,000 | -0.1 |
29/09/2016 |
2.37
|
1,508,860 | 2.34 | 2.44 | 2.34 | 130 | 0 | 0.0 |
28/09/2016 |
2.34
|
2,734,560 | 2.51 | 2.52 | 2.34 | 38,000 | 700,000 | -1.6 |
27/09/2016 |
2.51
|
1,630,130 | 2.59 | 2.59 | 2.47 | 50,000 | 0 | 0.1 |
26/09/2016 |
2.59
|
1,383,910 | 2.58 | 2.65 | 2.56 | 0 | 0 | 0 |
23/09/2016 |
2.58
|
2,316,680 | 2.56 | 2.71 | 2.58 | 0 | 38,000 | -0.1 |
22/09/2016 |
2.56
|
3,197,050 | 2.40 | 2.56 | 2.40 | 300,000 | 0 | 0.7 |
21/09/2016 |
2.40
|
1,823,030 | 2.46 | 2.47 | 2.39 | 17,780 | 13,000 | 0.0 |
20/09/2016 |
2.46
|
1,639,080 | 2.42 | 2.50 | 2.36 | 0 | 0 | 0 |
19/09/2016 |
2.42
|
1,018,960 | 2.41 | 2.55 | 2.40 | 1,000 | 0 | 0.0 |