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) |
-2 | -16.81% | 3,123,300 | 2,100 | 0.0 |
9.40
12
9.90
|
2 tháng
(2024-07-22) |
-0.75 | -7.04% | 5,099,000 | -46,700 | -0.6 |
9.40
12.10
9.90
|
3 tháng
(2024-06-24) |
-2.30 | -18.85% | 6,430,600 | -102,900 | -1.3 |
9.40
13.65
9.90
|
6 tháng
(2024-03-25) |
-5.65 | -36.33% | 18,530,300 | 3,123,500 | 45.6 |
9.40
15.70
9.90
|
12 tháng
(2023-09-26) |
0.46 | 4.87% | 102,978,800 | 2,342,000 | 38.9 |
8.45
15.75
9.90
|
24 tháng
(2022-10-03) |
4.20 | 73.68% | 554,146,600 | 3,264,373 | 44.8 |
2.52
15.75
9.90
|
36 tháng
(2021-10-06) |
-2.12 | -17.61% | 1,155,643,800 | 3,366,433 | 50.1 |
2.52
20.70
9.90
|
60 tháng
(2019-10-17) |
4.93 | 99.04% | 1,752,003,800 | 4,048,873 | 59.6 |
2.52
20.70
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2017 |
2.97
|
340,200 | 2.97 | 2.98 | 2.96 | 0 | 0 | 0 |
24/11/2017 |
2.97
|
399,840 | 2.96 | 2.98 | 2.96 | 0 | 0 | 0 |
23/11/2017 |
2.96
|
350,240 | 2.92 | 2.96 | 2.90 | 0 | 0 | 0 |
22/11/2017 |
2.92
|
260,090 | 2.91 | 2.92 | 2.87 | 0 | 0 | 0 |
21/11/2017 |
2.91
|
306,180 | 2.91 | 2.92 | 2.87 | 0 | 0 | 0 |
20/11/2017 |
2.91
|
326,190 | 2.90 | 2.91 | 2.87 | 0 | 0 | 0 |
17/11/2017 |
2.90
|
349,100 | 2.86 | 2.93 | 2.86 | 0 | 0 | 0 |
16/11/2017 |
2.86
|
329,130 | 2.92 | 2.92 | 2.86 | 0 | 0 | 0 |
15/11/2017 |
2.92
|
313,870 | 2.89 | 2.93 | 2.80 | 0 | 0 | 0 |
14/11/2017 |
2.89
|
328,450 | 2.90 | 2.93 | 2.79 | 0 | 0 | 0 |
13/11/2017 |
2.90
|
253,860 | 2.97 | 2.97 | 2.87 | 0 | 0 | 0 |
10/11/2017 |
2.97
|
252,210 | 2.99 | 2.99 | 2.88 | 0 | 0 | 0 |
09/11/2017 |
2.99
|
916,000 | 2.80 | 2.99 | 2.80 | 0 | 0 | 0 |
08/11/2017 |
2.80
|
448,380 | 3.01 | 3.01 | 2.80 | 0 | 0 | 0 |
07/11/2017 |
3.01
|
472,060 | 3.06 | 3.06 | 2.85 | 0 | 0 | 0 |
06/11/2017 |
3.06
|
227,090 | 2.91 | 3.06 | 2.85 | 0 | 0 | 0 |
03/11/2017 |
2.91
|
217,490 | 2.90 | 2.91 | 2.83 | 0 | 0 | 0 |
02/11/2017 |
2.90
|
366,890 | 2.87 | 2.90 | 2.82 | 0 | 0 | 0 |
01/11/2017 |
2.87
|
270,260 | 2.86 | 2.87 | 2.82 | 0 | 0 | 0 |
31/10/2017 |
2.86
|
258,360 | 2.89 | 2.89 | 2.82 | 0 | 0 | 0 |
30/10/2017 |
2.89
|
310,690 | 2.88 | 2.89 | 2.80 | 0 | 0 | 0 |
27/10/2017 |
2.88
|
217,160 | 2.85 | 2.88 | 2.82 | 0 | 0 | 0 |
26/10/2017 |
2.85
|
256,480 | 2.85 | 2.85 | 2.79 | 0 | 0 | 0 |
25/10/2017 |
2.85
|
307,290 | 2.85 | 2.85 | 2.79 | 0 | 12,000 | -0.1 |
24/10/2017 |
2.85
|
284,000 | 2.85 | 2.85 | 2.74 | 0 | 0 | 0 |
23/10/2017 |
2.85
|
230,100 | 2.89 | 2.89 | 2.82 | 0 | 0 | 0 |
20/10/2017 |
2.89
|
212,430 | 2.88 | 2.91 | 2.86 | 0 | 2,100 | -0.0 |
19/10/2017 |
2.88
|
212,760 | 2.88 | 2.88 | 2.83 | 0 | 0 | 0 |
18/10/2017 |
2.88
|
312,750 | 2.88 | 2.88 | 2.85 | 0 | 0 | 0 |
17/10/2017 |
2.88
|
227,900 | 2.85 | 2.88 | 2.85 | 0 | 0 | 0 |
16/10/2017 |
2.85
|
214,610 | 2.87 | 2.88 | 2.83 | 0 | 0 | 0 |
13/10/2017 |
2.87
|
154,350 | 2.86 | 2.87 | 2.83 | 0 | 0 | 0 |
12/10/2017 |
2.86
|
201,290 | 2.83 | 2.86 | 2.83 | 0 | 0 | 0 |
11/10/2017 |
2.83
|
218,120 | 2.87 | 2.87 | 2.81 | 0 | 0 | 0 |
10/10/2017 |
2.87
|
166,880 | 2.89 | 2.89 | 2.82 | 0 | 0 | 0 |
09/10/2017 |
2.89
|
155,520 | 2.90 | 2.90 | 2.82 | 0 | 0 | 0 |
06/10/2017 |
2.90
|
211,780 | 2.90 | 2.90 | 2.82 | 0 | 0 | 0 |
05/10/2017 |
2.90
|
193,540 | 2.87 | 2.91 | 2.85 | 0 | 0 | 0 |
04/10/2017 |
2.87
|
247,260 | 2.85 | 2.87 | 2.79 | 0 | 0 | 0 |
03/10/2017 |
2.85
|
192,240 | 2.85 | 2.86 | 2.75 | 0 | 0 | 0 |
02/10/2017 |
2.85
|
189,020 | 2.85 | 2.87 | 2.72 | 0 | 0 | 0 |
29/09/2017 |
2.85
|
128,600 | 2.84 | 2.94 | 2.79 | 0 | 0 | 0 |
28/09/2017 |
2.84
|
197,090 | 2.85 | 2.97 | 2.80 | 0 | 0 | 0 |
27/09/2017 |
2.85
|
71,040 | 2.87 | 3.01 | 2.79 | 0 | 0 | 0 |
26/09/2017 |
2.87
|
420,500 | 2.92 | 2.93 | 2.74 | 0 | 0 | 0 |
25/09/2017 |
2.92
|
334,730 | 3.12 | 3.17 | 2.91 | 0 | 0 | 0 |
22/09/2017 |
3.12
|
505,710 | 3.35 | 3.38 | 3.12 | 0 | 0 | 0 |
21/09/2017 |
3.35
|
133,150 | 3.23 | 3.38 | 3.23 | 0 | 0 | 0 |
20/09/2017 |
3.23
|
702,020 | 3.41 | 3.41 | 3.18 | 0 | 0 | 0 |
19/09/2017 |
3.41
|
217,050 | 3.37 | 3.41 | 3.35 | 0 | 0 | 0 |
18/09/2017 |
3.37
|
296,720 | 3.41 | 3.42 | 3.31 | 0 | 0 | 0 |
15/09/2017 |
3.41
|
580,800 | 3.44 | 3.44 | 3.20 | 0 | 0 | 0 |
14/09/2017 |
3.44
|
393,040 | 3.44 | 3.44 | 3.34 | 0 | 0 | 0 |
13/09/2017 |
3.44
|
512,550 | 3.45 | 3.45 | 3.34 | 0 | 0 | 0 |
12/09/2017 |
3.45
|
353,420 | 3.46 | 3.46 | 3.37 | 0 | 0 | 0 |
11/09/2017 |
3.46
|
501,160 | 3.46 | 3.47 | 3.37 | 0 | 0 | 0 |
08/09/2017 |
3.46
|
603,010 | 3.46 | 3.47 | 3.34 | 0 | 0 | 0 |
07/09/2017 |
3.46
|
503,730 | 3.32 | 3.55 | 3.23 | 93,610 | 0 | 0.6 |
06/09/2017 |
3.32
|
153,660 | 3.32 | 3.34 | 3.31 | 0 | 0 | 0 |
05/09/2017 |
3.32
|
293,940 | 3.31 | 3.33 | 3.26 | 0 | 0 | 0 |
01/09/2017 |
3.31
|
388,000 | 3.29 | 3.33 | 3.26 | 0 | 0 | 0 |
31/08/2017 |
3.29
|
252,820 | 3.32 | 3.32 | 3.26 | 0 | 0 | 0 |
30/08/2017 |
3.32
|
299,220 | 3.39 | 3.39 | 3.31 | 0 | 0 | 0 |
29/08/2017 |
3.39
|
309,750 | 3.40 | 3.40 | 3.28 | 0 | 0 | 0 |
28/08/2017 |
3.40
|
440,340 | 3.39 | 3.42 | 3.37 | 0 | 0 | 0 |
25/08/2017 |
3.39
|
456,940 | 3.31 | 3.39 | 3.20 | 0 | 0 | 0 |
24/08/2017 |
3.31
|
481,540 | 3.21 | 3.31 | 3.17 | 0 | 0 | 0 |
23/08/2017 |
3.21
|
251,000 | 3.23 | 3.23 | 3.17 | 0 | 0 | 0 |
22/08/2017 |
3.23
|
294,600 | 3.24 | 3.25 | 3.16 | 0 | 0 | 0 |
21/08/2017 |
3.24
|
273,670 | 3.23 | 3.26 | 3.17 | 0 | 0 | 0 |
18/08/2017 |
3.23
|
311,920 | 3.17 | 3.23 | 3.01 | 0 | 0 | 0 |
17/08/2017 |
3.17
|
259,120 | 3.23 | 3.25 | 3.10 | 0 | 0 | 0 |
16/08/2017 |
3.23
|
279,400 | 3.28 | 3.31 | 3.17 | 0 | 0 | 0 |
15/08/2017 |
3.28
|
286,170 | 3.23 | 3.34 | 3.12 | 0 | 0 | 0 |
14/08/2017 |
3.23
|
227,440 | 3.23 | 3.28 | 3.23 | 0 | 0 | 0 |
11/08/2017 |
3.23
|
306,200 | 3.23 | 3.26 | 3.06 | 0 | 0 | 0 |
10/08/2017 |
3.23
|
280,380 | 3.23 | 3.31 | 3.06 | 0 | 0 | 0 |
09/08/2017 |
3.23
|
951,950 | 3.38 | 3.45 | 3.17 | 0 | 0 | 0 |
08/08/2017 |
3.38
|
619,850 | 3.28 | 3.51 | 3.12 | 0 | 0 | 0 |
07/08/2017 |
3.28
|
332,460 | 3.20 | 3.42 | 3.06 | 0 | 0 | 0 |
04/08/2017 |
3.20
|
324,310 | 3.08 | 3.29 | 3.01 | 0 | 0 | 0 |
03/08/2017 |
3.08
|
602,460 | 2.88 | 3.08 | 2.76 | 0 | 5,000 | -0.0 |
02/08/2017 |
2.88
|
256,560 | 2.96 | 2.97 | 2.82 | 0 | 0 | 0 |
01/08/2017 |
2.96
|
227,970 | 2.96 | 2.96 | 2.90 | 0 | 0 | 0 |
31/07/2017 |
2.96
|
287,750 | 2.93 | 3.08 | 2.93 | 0 | 0 | 0 |
28/07/2017 |
2.93
|
253,370 | 2.93 | 2.93 | 2.87 | 0 | 40 | -0.0 |
27/07/2017 |
2.93
|
258,150 | 2.93 | 2.96 | 2.85 | 0 | 0 | 0 |
26/07/2017 |
2.93
|
333,960 | 2.90 | 2.93 | 2.83 | 0 | 0 | 0 |
25/07/2017 |
2.90
|
421,190 | 2.87 | 2.96 | 2.68 | 0 | 0 | 0 |
24/07/2017 |
2.87
|
233,570 | 3.00 | 3.00 | 2.82 | 0 | 0 | 0 |
21/07/2017 |
3.00
|
212,870 | 3.00 | 3.06 | 2.93 | 0 | 0 | 0 |
20/07/2017 |
3.00
|
322,180 | 3.12 | 3.15 | 2.91 | 5,000 | 50,960 | -0.2 |
19/07/2017 |
3.12
|
418,990 | 3.04 | 3.25 | 2.83 | 0 | 2,000 | -0.0 |
18/07/2017 |
3.04
|
203,050 | 3.03 | 3.12 | 2.90 | 0 | 2,900 | -0.0 |
17/07/2017 |
3.03
|
591,040 | 3.24 | 3.46 | 3.02 | 32,800 | 22,000 | 0.1 |
14/07/2017 |
3.24
|
442,550 | 3.03 | 3.24 | 3.24 | 18,160 | 0 | 0.1 |
13/07/2017 |
3.03
|
302,090 | 2.83 | 3.03 | 3.03 | 0 | 3,850 | -0.0 |
12/07/2017 |
2.83
|
1,166,540 | 2.65 | 2.83 | 2.58 | 2,900 | 10,510 | -0.0 |
11/07/2017 |
2.65
|
50,470 | 2.57 | 2.69 | 2.58 | 0 | 0 | 0 |
10/07/2017 |
2.57
|
73,990 | 2.69 | 2.71 | 2.57 | 0 | 0 | 0 |