Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-09) |
0.06 | 2.08% | 116,074,300 | -306,300 | -0.8 |
2.85
3.11
2.95
|
2 tháng
(2025-05-09) |
0.04 | 1.37% | 316,554,400 | -6,788,245 | -15.1 |
2.85
3.53
2.95
|
3 tháng
(2025-04-09) |
-0.01 | -0.34% | 472,684,400 | -880,757 | 6.9 |
2.85
3.53
2.95
|
6 tháng
(2025-01-09) |
-3.21 | -52.11% | 1,246,250,400 | -4,879,561 | -9.4 |
2.85
6.27
2.95
|
12 tháng
(2024-07-15) |
-4.93 | -62.57% | 2,060,523,300 | -3,717,096 | -0.9 |
2.85
7.88
2.95
|
24 tháng
(2023-07-19) |
-5.81 | -66.34% | 4,364,756,700 | -5,312,117 | -18.5 |
2.85
11.05
2.95
|
36 tháng
(2022-07-25) |
-9.43 | -76.18% | 5,743,393,700 | -10,815,754 | -71.0 |
2.85
15.05
2.95
|
60 tháng
(2020-08-03) |
-0.49 | -14.36% | 7,434,669,610 | -24,597,512 | -291.7 |
2.85
23.80
2.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2017 |
2.53
|
741,500 | 2.56 | 2.56 | 2.50 | 150 | 0 | 0.0 |
08/02/2017 |
2.56
|
498,940 | 2.56 | 2.56 | 2.50 | 0 | 0 | 0 |
07/02/2017 |
2.56
|
323,270 | 2.60 | 2.61 | 2.55 | 0 | 0 | 0 |
06/02/2017 |
2.60
|
229,870 | 2.61 | 2.61 | 2.56 | 0 | 0 | 0 |
03/02/2017 |
2.61
|
247,320 | 2.66 | 2.66 | 2.57 | 0 | 0 | 0 |
02/02/2017 |
2.66
|
338,250 | 2.66 | 2.66 | 2.58 | 0 | 0 | 0 |
25/01/2017 |
2.66
|
172,750 | 2.60 | 2.66 | 2.56 | 0 | 0 | 0 |
24/01/2017 |
2.60
|
324,980 | 2.59 | 2.60 | 2.56 | 0 | 0 | 0 |
23/01/2017 |
2.59
|
228,830 | 2.59 | 2.59 | 2.56 | 0 | 0 | 0 |
20/01/2017 |
2.59
|
329,650 | 2.59 | 2.59 | 2.54 | 0 | 0 | 0 |
19/01/2017 |
2.59
|
342,570 | 2.59 | 2.59 | 2.50 | 0 | 0 | 0 |
18/01/2017 |
2.59
|
890,210 | 2.59 | 2.59 | 2.52 | 0 | 0 | 0 |
17/01/2017 |
2.59
|
327,500 | 2.59 | 2.59 | 2.54 | 0 | 0 | 0 |
16/01/2017 |
2.59
|
392,510 | 2.60 | 2.60 | 2.55 | 0 | 0 | 0 |
13/01/2017 |
2.60
|
928,990 | 2.63 | 2.63 | 2.56 | 0 | 0 | 0 |
12/01/2017 |
2.63
|
352,220 | 2.63 | 2.63 | 2.56 | 0 | 0 | 0 |
11/01/2017 |
2.63
|
197,510 | 2.63 | 2.63 | 2.57 | 0 | 0 | 0 |
10/01/2017 |
2.63
|
313,720 | 2.63 | 2.63 | 2.61 | 127,630 | 0 | 0.7 |
09/01/2017 |
2.63
|
457,810 | 2.63 | 2.65 | 2.61 | 64,870 | 0 | 0.3 |
06/01/2017 |
2.63
|
692,840 | 2.63 | 2.66 | 2.60 | 157,500 | 0 | 0.8 |
05/01/2017 |
2.63
|
1,218,530 | 2.60 | 2.63 | 2.56 | 338,210 | 0 | 1.7 |
04/01/2017 |
2.60
|
412,840 | 2.61 | 2.61 | 2.50 | 2,000 | 0 | 0.0 |
03/01/2017 |
2.61
|
444,410 | 2.59 | 2.61 | 2.55 | 0 | 0 | 0 |
30/12/2016 |
2.59
|
593,780 | 2.61 | 2.61 | 2.56 | 0 | 0 | 0 |
29/12/2016 |
2.61
|
842,970 | 2.63 | 2.63 | 2.54 | 3,000 | 0 | 0.0 |
28/12/2016 |
2.63
|
1,377,510 | 2.63 | 2.64 | 2.56 | 10 | 0 | 0 |
27/12/2016 |
2.63
|
926,580 | 2.65 | 2.70 | 2.56 | 0 | 2,000 | -0.0 |
26/12/2016 |
2.65
|
372,870 | 2.66 | 2.71 | 2.48 | 0 | 0 | 0 |
23/12/2016 |
2.66
|
987,690 | 2.78 | 2.81 | 2.66 | 0 | 0 | 0 |
22/12/2016 |
2.78
|
941,400 | 2.76 | 2.79 | 2.64 | 0 | 0 | 0 |
21/12/2016 |
2.76
|
1,087,040 | 2.63 | 2.80 | 2.56 | 0 | 0 | 0 |
20/12/2016 |
2.63
|
923,370 | 2.63 | 2.63 | 2.56 | 0 | 0 | 0 |
19/12/2016 |
2.63
|
1,210,360 | 2.48 | 2.63 | 2.45 | 400 | 7,150 | -0.0 |
16/12/2016 |
2.48
|
767,470 | 2.56 | 2.56 | 2.48 | 0 | 0 | 0 |
15/12/2016 |
2.56
|
823,870 | 2.58 | 2.58 | 2.52 | 9,860 | 2,710 | 0.0 |
14/12/2016 |
2.58
|
914,250 | 2.56 | 2.61 | 2.53 | 0 | 0 | 0 |
13/12/2016 |
2.56
|
1,102,240 | 2.56 | 2.56 | 2.53 | 1,000 | 0 | 0.0 |
12/12/2016 |
2.56
|
1,002,080 | 2.70 | 2.70 | 2.56 | 1,100 | 0 | 0.0 |
09/12/2016 |
2.70
|
724,670 | 2.68 | 2.78 | 2.63 | 0 | 0 | 0 |
08/12/2016 |
2.68
|
954,470 | 2.71 | 2.71 | 2.64 | 4,000 | 0 | 0.0 |
07/12/2016 |
2.71
|
1,077,810 | 2.79 | 2.79 | 2.65 | 0 | 3,000 | -0.0 |
06/12/2016 |
2.79
|
859,430 | 2.84 | 2.84 | 2.72 | 0 | 10,000 | -0.1 |
05/12/2016 |
2.84
|
1,627,060 | 2.89 | 2.89 | 2.70 | 0 | 0 | 0 |
02/12/2016 |
2.89
|
1,754,060 | 2.84 | 2.89 | 2.83 | 0 | 2,290 | -0.0 |
01/12/2016 |
2.84
|
2,250,040 | 2.81 | 2.86 | 2.79 | 2,000 | 0 | 0.0 |
30/11/2016 |
2.81
|
2,171,140 | 2.76 | 2.85 | 2.70 | 0 | 0 | 0 |
29/11/2016 |
2.76
|
1,367,720 | 2.65 | 2.81 | 2.64 | 2,000 | 0 | 0.0 |
28/11/2016 |
2.65
|
955,120 | 2.66 | 2.66 | 2.56 | 0 | 0 | 0 |
25/11/2016 |
2.66
|
1,554,350 | 2.85 | 2.85 | 2.66 | 0 | 0 | 0 |
24/11/2016 |
2.85
|
1,277,340 | 2.88 | 2.88 | 2.82 | 0 | 0 | 0 |
23/11/2016 |
2.88
|
1,235,570 | 2.88 | 2.89 | 2.84 | 0 | 3,000 | -0.0 |
22/11/2016 |
2.88
|
1,104,130 | 2.87 | 2.92 | 2.87 | 0 | 0 | 0 |
21/11/2016 |
2.87
|
1,384,490 | 2.71 | 2.90 | 2.71 | 0 | 8,000 | -0.0 |
18/11/2016 |
2.71
|
478,240 | 2.71 | 2.71 | 2.66 | 0 | 0 | 0 |
17/11/2016 |
2.71
|
697,160 | 2.71 | 2.71 | 2.66 | 0 | 0 | 0 |
16/11/2016 |
2.71
|
366,870 | 2.68 | 2.71 | 2.63 | 0 | 100 | -0.0 |
15/11/2016 |
2.68
|
684,410 | 2.65 | 2.68 | 2.57 | 500 | 0 | 0.0 |
14/11/2016 |
2.65
|
138,950 | 2.69 | 2.72 | 2.59 | 1,790 | 0 | 0.0 |
11/11/2016 |
2.69
|
197,210 | 2.69 | 2.69 | 2.56 | 1,060 | 0 | 0.0 |
10/11/2016 |
2.69
|
51,500 | 2.71 | 2.77 | 2.63 | 0 | 0 | 0 |
09/11/2016 |
2.71
|
206,440 | 2.78 | 2.78 | 2.59 | 0 | 0 | 0 |
08/11/2016 |
2.78
|
66,160 | 2.81 | 2.81 | 2.77 | 0 | 0 | 0 |
07/11/2016 |
2.81
|
44,430 | 2.73 | 2.81 | 2.75 | 0 | 0 | 0 |
04/11/2016 |
2.73
|
145,300 | 2.81 | 2.85 | 2.73 | 0 | 0 | 0 |
03/11/2016 |
2.81
|
99,780 | 2.81 | 2.85 | 2.76 | 2,450 | 0 | 0.0 |
02/11/2016 |
2.81
|
164,500 | 2.89 | 2.89 | 2.81 | 0 | 0 | 0 |
01/11/2016 |
2.89
|
590,670 | 2.86 | 2.91 | 2.77 | 3,100 | 0 | 0.0 |
31/10/2016 |
2.86
|
184,780 | 2.90 | 2.91 | 2.85 | 0 | 0 | 0 |
28/10/2016 |
2.90
|
241,750 | 2.90 | 3.06 | 2.90 | 0 | 2,010 | -0.0 |
27/10/2016 |
2.90
|
232,350 | 2.93 | 2.93 | 2.81 | 0 | 1,000 | -0.0 |
26/10/2016 |
2.93
|
99,430 | 2.93 | 2.93 | 2.87 | 2,550 | 0 | 0.0 |
25/10/2016 |
2.93
|
219,590 | 2.93 | 2.98 | 2.93 | 0 | 0 | 0 |
24/10/2016 |
2.93
|
202,070 | 3.04 | 3.04 | 2.84 | 0 | 0 | 0 |
21/10/2016 |
3.04
|
602,930 | 3.07 | 3.08 | 3.04 | 0 | 0 | 0 |
20/10/2016 |
3.07
|
637,890 | 3.08 | 3.13 | 3.00 | 0 | 0 | 0 |
19/10/2016 |
3.08
|
411,310 | 3.17 | 3.17 | 3.00 | 10 | 0 | 0 |
18/10/2016 |
3.17
|
350,310 | 3.22 | 3.25 | 3.13 | 0 | 0 | 0 |
17/10/2016 |
3.22
|
987,410 | 3.01 | 3.22 | 3.07 | 0 | 6,090 | -0.0 |
14/10/2016 |
3.01
|
643,550 | 2.81 | 3.01 | 2.82 | 0 | 100 | -0.0 |
13/10/2016 |
2.81
|
95,760 | 2.81 | 2.81 | 2.76 | 0 | 0 | 0 |
12/10/2016 |
2.81
|
233,780 | 2.84 | 2.84 | 2.71 | 100 | 100 | -0 |
11/10/2016 |
2.84
|
142,520 | 2.84 | 2.86 | 2.76 | 0 | 8,310 | -0.0 |
10/10/2016 |
2.84
|
528,810 | 2.84 | 2.88 | 2.83 | 15,000 | 0 | 0.1 |
07/10/2016 |
2.84
|
267,430 | 2.91 | 2.91 | 2.81 | 0 | 2,000 | -0.0 |
06/10/2016 |
2.91
|
261,410 | 2.84 | 2.92 | 2.79 | 0 | 25,000 | -0.1 |
05/10/2016 |
2.84
|
286,870 | 2.86 | 2.87 | 2.82 | 1,000 | 0 | 0.0 |
04/10/2016 |
2.86
|
339,240 | 2.91 | 2.91 | 2.86 | 100 | 0 | 0.0 |
03/10/2016 |
2.91
|
338,160 | 2.85 | 2.91 | 2.85 | 0 | 0 | 0 |
30/09/2016 |
2.85
|
277,310 | 2.91 | 2.91 | 2.85 | 0 | 0 | 0 |
29/09/2016 |
2.91
|
347,190 | 2.84 | 2.91 | 2.84 | 0 | 0 | 0 |
28/09/2016 |
2.84
|
379,770 | 2.87 | 2.91 | 2.84 | 0 | 2,000 | -0.0 |
27/09/2016 |
2.87
|
270,800 | 3.02 | 3.02 | 2.87 | 0 | 0 | 0 |
26/09/2016 |
3.02
|
332,180 | 3.02 | 3.03 | 2.96 | 0 | 0 | 0 |
23/09/2016 |
3.02
|
472,570 | 2.96 | 3.02 | 2.91 | 0 | 0 | 0 |
22/09/2016 |
2.96
|
524,030 | 2.98 | 2.98 | 2.89 | 0 | 341,690 | -1.9 |
21/09/2016 |
2.98
|
242,850 | 2.98 | 2.98 | 2.88 | 0 | 95,510 | -0.5 |
20/09/2016 |
2.98
|
475,610 | 2.96 | 3.07 | 2.82 | 0 | 2,510 | -0.0 |
19/09/2016 |
2.96
|
322,790 | 2.96 | 2.97 | 2.94 | 0 | 0 | 0 |
16/09/2016 |
2.96
|
331,680 | 2.96 | 2.97 | 2.87 | 0 | 0 | 0 |
15/09/2016 |
2.96
|
654,260 | 2.96 | 2.96 | 2.78 | 2,000 | 0 | 0.0 |