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) |
0.01 | 0.24% | 1,134,900 | -9,400 | -0.0 |
4.17
4.36
4.20
|
2 tháng
(2024-07-22) |
-0.33 | -7.28% | 3,181,100 | -5,700 | -0.0 |
3.90
4.53
4.20
|
3 tháng
(2024-06-24) |
-0.49 | -10.45% | 4,709,000 | 32,495 | 0.1 |
3.90
4.70
4.20
|
6 tháng
(2024-03-25) |
-0.61 | -12.68% | 11,466,100 | 47,819 | 0.2 |
3.90
4.91
4.20
|
12 tháng
(2023-09-26) |
-0.29 | -6.46% | 29,387,500 | 62,817 | 0.3 |
3.90
5.08
4.20
|
24 tháng
(2022-10-03) |
-1.79 | -29.84% | 93,226,900 | 130,219 | 0.4 |
3.54
5.99
4.20
|
36 tháng
(2021-10-06) |
-7.51 | -64.14% | 246,335,900 | 329,965 | 1.9 |
3.54
14.57
4.20
|
60 tháng
(2019-10-17) |
1.89 | 81.50% | 587,125,688 | -1,924,986 | -17.9 |
1.95
14.57
4.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2017 |
2.58
|
24,840 | 2.57 | 2.58 | 2.54 | 0 | 14,000 | -0.1 |
24/11/2017 |
2.57
|
20,960 | 2.54 | 2.58 | 2.54 | 0 | 0 | 0 |
23/11/2017 |
2.54
|
66,640 | 2.40 | 2.54 | 2.36 | 0 | 3,220 | -0.0 |
22/11/2017 |
2.40
|
46,050 | 2.35 | 2.40 | 2.31 | 0 | 0 | 0 |
21/11/2017 |
2.35
|
4,210 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 |
20/11/2017 |
2.35
|
7,330 | 2.35 | 2.39 | 2.30 | 0 | 650 | -0.0 |
17/11/2017 |
2.35
|
3,770 | 2.36 | 2.36 | 2.32 | 0 | 0 | 0 |
16/11/2017 |
2.36
|
10,050 | 2.34 | 2.40 | 2.32 | 0 | 0 | 0 |
15/11/2017 |
2.34
|
7,580 | 2.31 | 2.36 | 2.30 | 0 | 5,120 | -0.0 |
14/11/2017 |
2.31
|
41,860 | 2.30 | 2.31 | 2.29 | 0 | 19,150 | -0.1 |
13/11/2017 |
2.30
|
17,020 | 2.32 | 2.32 | 2.29 | 0 | 3,400 | -0.0 |
10/11/2017 |
2.32
|
24,660 | 2.32 | 2.32 | 2.30 | 1,000 | 12,530 | -0.0 |
09/11/2017 |
2.32
|
5,610 | 2.33 | 2.33 | 2.28 | 2,000 | 2,270 | -0.0 |
08/11/2017 |
2.33
|
7,640 | 2.35 | 2.35 | 2.33 | 0 | 0 | 0 |
07/11/2017 |
2.35
|
14,780 | 2.34 | 2.35 | 2.24 | 0 | 0 | 0 |
06/11/2017 |
2.34
|
3,210 | 2.32 | 2.35 | 2.32 | 300 | 0 | 0.0 |
03/11/2017 |
2.32
|
11,900 | 2.19 | 2.32 | 2.21 | 0 | 0 | 0 |
02/11/2017 |
2.19
|
92,440 | 2.36 | 2.36 | 2.19 | 0 | 1,700 | -0.0 |
01/11/2017 |
2.36
|
74,660 | 2.42 | 2.42 | 2.35 | 0 | 12,260 | -0.1 |
31/10/2017 |
2.42
|
7,160 | 2.44 | 2.45 | 2.42 | 0 | 0 | 0 |
30/10/2017 |
2.44
|
6,090 | 2.49 | 2.49 | 2.44 | 0 | 0 | 0 |
27/10/2017 |
2.49
|
18,740 | 2.45 | 2.50 | 2.45 | 0 | 50 | -0.0 |
26/10/2017 |
2.45
|
5,030 | 2.48 | 2.48 | 2.45 | 0 | 0 | 0 |
25/10/2017 |
2.48
|
25,350 | 2.48 | 2.51 | 2.44 | 0 | 0 | 0 |
24/10/2017 |
2.48
|
75,590 | 2.50 | 2.54 | 2.48 | 0 | 0 | 0 |
23/10/2017 |
2.50
|
32,940 | 2.58 | 2.58 | 2.50 | 0 | 0 | 0 |
20/10/2017 |
2.58
|
38,230 | 2.58 | 2.63 | 2.55 | 0 | 0 | 0 |
19/10/2017 |
2.58
|
144,220 | 2.65 | 2.65 | 2.52 | 0 | 370 | -0.0 |
18/10/2017 |
2.65
|
35,550 | 2.64 | 2.65 | 2.63 | 0 | 0 | 0 |
17/10/2017 |
2.64
|
59,960 | 2.64 | 2.65 | 2.63 | 0 | 0 | 0 |
16/10/2017 |
2.64
|
58,560 | 2.65 | 2.67 | 2.63 | 0 | 0 | 0 |
13/10/2017 |
2.65
|
71,630 | 2.65 | 2.70 | 2.64 | 0 | 110 | -0.0 |
12/10/2017 |
2.65
|
78,990 | 2.66 | 2.71 | 2.65 | 0 | 0 | 0 |
11/10/2017 |
2.66
|
95,060 | 2.70 | 2.70 | 2.65 | 0 | 31,100 | -0.1 |
10/10/2017 |
2.70
|
31,520 | 2.70 | 2.71 | 2.67 | 0 | 0 | 0 |
09/10/2017 |
2.70
|
31,320 | 2.74 | 2.74 | 2.65 | 0 | 7,870 | -0.0 |
06/10/2017 |
2.74
|
16,820 | 2.71 | 2.76 | 2.67 | 0 | 0 | 0 |
05/10/2017 |
2.71
|
39,570 | 2.76 | 2.77 | 2.67 | 5,110 | 0 | 0.0 |
04/10/2017 |
2.76
|
18,980 | 2.69 | 2.76 | 2.64 | 0 | 0 | 0 |
03/10/2017 |
2.69
|
17,140 | 2.71 | 2.77 | 2.63 | 0 | 0 | 0 |
02/10/2017 |
2.71
|
45,470 | 2.70 | 2.77 | 2.67 | 0 | 0 | 0 |
29/09/2017 |
2.70
|
31,970 | 2.67 | 2.70 | 2.67 | 0 | 0 | 0 |
28/09/2017 |
2.67
|
49,530 | 2.67 | 2.68 | 2.67 | 0 | 0 | 0 |
27/09/2017 |
2.67
|
25,980 | 2.68 | 2.69 | 2.67 | 1,000 | 0 | 0.0 |
26/09/2017 |
2.68
|
75,180 | 2.71 | 2.71 | 2.65 | 0 | 0 | 0 |
25/09/2017 |
2.71
|
54,600 | 2.71 | 2.77 | 2.68 | 0 | 0 | 0 |
22/09/2017 |
2.71
|
42,450 | 2.68 | 2.77 | 2.70 | 0 | 0 | 0 |
21/09/2017 |
2.68
|
47,650 | 2.67 | 2.69 | 2.64 | 0 | 0 | 0 |
20/09/2017 |
2.67
|
26,730 | 2.66 | 2.68 | 2.66 | 0 | 0 | 0 |
19/09/2017 |
2.66
|
4,350 | 2.67 | 2.68 | 2.66 | 0 | 680 | -0.0 |
18/09/2017 |
2.67
|
10,480 | 2.67 | 2.68 | 2.65 | 0 | 0 | 0 |
15/09/2017 |
2.67
|
8,700 | 2.67 | 2.67 | 2.63 | 0 | 7,340 | -0.0 |
14/09/2017 |
2.67
|
3,680 | 2.67 | 2.67 | 2.65 | 0 | 0 | 0 |
13/09/2017 |
2.67
|
5,010 | 2.67 | 2.67 | 2.64 | 0 | 0 | 0 |
12/09/2017 |
2.67
|
40,540 | 2.63 | 2.67 | 2.61 | 2,000 | 0 | 0.0 |
11/09/2017 |
2.63
|
31,120 | 2.68 | 2.68 | 2.63 | 0 | 0 | 0 |
08/09/2017 |
2.68
|
18,410 | 2.68 | 2.68 | 2.64 | 2,020 | 0 | 0.0 |
07/09/2017 |
2.68
|
20,840 | 2.65 | 2.68 | 2.64 | 0 | 410 | -0.0 |
06/09/2017 |
2.65
|
20,530 | 2.67 | 2.67 | 2.64 | 0 | 0 | 0 |
05/09/2017 |
2.67
|
24,330 | 2.69 | 2.69 | 2.65 | 11,200 | 0 | 0.1 |
01/09/2017 |
2.69
|
13,950 | 2.69 | 2.69 | 2.64 | 0 | 0 | 0 |
31/08/2017 |
2.69
|
34,880 | 2.68 | 2.69 | 2.65 | 0 | 0 | 0 |
30/08/2017 |
2.68
|
25,910 | 2.68 | 2.68 | 2.63 | 0 | 4,000 | -0.0 |
29/08/2017 |
2.68
|
73,040 | 2.65 | 2.68 | 2.63 | 0 | 0 | 0 |
28/08/2017 |
2.65
|
70,990 | 2.68 | 2.68 | 2.64 | 4,080 | 0 | 0.0 |
25/08/2017 |
2.68
|
27,810 | 2.68 | 2.74 | 2.65 | 3,880 | 8,800 | -0.0 |
24/08/2017 |
2.68
|
19,020 | 2.77 | 2.77 | 2.68 | 1,000 | 0 | 0.0 |
23/08/2017 |
2.77
|
7,040 | 2.77 | 2.82 | 2.65 | 490 | 0 | 0.0 |
22/08/2017 |
2.77
|
141,210 | 2.68 | 2.77 | 2.68 | 127,610 | 0 | 0.6 |
21/08/2017 |
2.68
|
98,720 | 2.65 | 2.68 | 2.60 | 2,000 | 0 | 0.0 |
18/08/2017 |
2.65
|
29,820 | 2.66 | 2.71 | 2.65 | 0 | 0 | 0 |
17/08/2017 |
2.66
|
65,940 | 2.72 | 2.74 | 2.66 | 0 | 0 | 0 |
16/08/2017 |
2.72
|
81,340 | 2.79 | 2.79 | 2.69 | 0 | 0 | 0 |
15/08/2017 |
2.79
|
32,860 | 2.81 | 2.81 | 2.72 | 2,000 | 1,760 | 0.0 |
14/08/2017 |
2.81
|
45,150 | 2.74 | 2.82 | 2.74 | 7,200 | 0 | 0.0 |
11/08/2017 |
2.74
|
58,870 | 2.79 | 2.83 | 2.74 | 0 | 10 | -0 |
10/08/2017 |
2.79
|
40,960 | 2.80 | 2.83 | 2.75 | 0 | 0 | 0 |
09/08/2017 |
2.80
|
212,990 | 2.86 | 2.89 | 2.75 | 500 | 0 | 0.0 |
08/08/2017 |
2.86
|
210,330 | 2.89 | 2.97 | 2.77 | 0 | 62,460 | -0.3 |
07/08/2017 |
2.89
|
197,850 | 2.98 | 3.04 | 2.89 | 0 | 15,310 | -0.1 |
04/08/2017 |
2.98
|
295,130 | 2.85 | 3.04 | 2.89 | 0 | 13,640 | -0.1 |
03/08/2017 |
2.85
|
364,930 | 2.67 | 2.85 | 2.77 | 0 | 0 | 0 |
02/08/2017 |
2.67
|
69,100 | 2.67 | 2.70 | 2.64 | 3,000 | 0 | 0.0 |
01/08/2017 |
2.67
|
257,900 | 2.64 | 2.67 | 2.63 | 3,000 | 0 | 0.0 |
31/07/2017 |
2.64
|
107,630 | 2.64 | 2.68 | 2.64 | 2,000 | 0 | 0.0 |
28/07/2017 |
2.64
|
83,900 | 2.67 | 2.68 | 2.64 | 13,700 | 0 | 0.1 |
27/07/2017 |
2.67
|
96,400 | 2.69 | 2.69 | 2.63 | 29,300 | 0 | 0.1 |
26/07/2017 |
2.69
|
155,760 | 2.64 | 2.69 | 2.63 | 45,000 | 0 | 0.2 |
25/07/2017 |
2.64
|
200,640 | 2.70 | 2.70 | 2.63 | 60,300 | 200 | 0.3 |
24/07/2017 |
2.70
|
333,370 | 2.68 | 2.71 | 2.63 | 205,980 | 0 | 0.9 |
21/07/2017 |
2.68
|
289,150 | 2.54 | 2.70 | 2.64 | 12,960 | 300 | 0.1 |
20/07/2017 |
2.54
|
639,830 | 2.71 | 2.71 | 2.53 | 0 | 0 | 0 |
19/07/2017 |
2.71
|
819,970 | 2.83 | 2.83 | 2.63 | 71,160 | 0 | 0.3 |
18/07/2017 |
2.83
|
351,060 | 3.04 | 3.04 | 2.83 | 0 | 0 | 0 |
17/07/2017 |
3.04
|
233,280 | 3.16 | 3.22 | 3.01 | 0 | 4,120 | -0.0 |
14/07/2017 |
3.16
|
2,196,790 | 2.96 | 3.16 | 3.09 | 1,660 | 100,000 | -0.5 |
13/07/2017 |
2.96
|
447,940 | 2.77 | 2.96 | 2.95 | 0 | 17,260 | -0.1 |
12/07/2017 |
2.77
|
333,690 | 2.59 | 2.77 | 2.55 | 77,720 | 0 | 0.3 |
11/07/2017 |
2.59
|
182,460 | 2.59 | 2.60 | 2.51 | 87,280 | 0 | 0.4 |
10/07/2017 |
2.59
|
32,840 | 2.65 | 2.65 | 2.59 | 0 | 0 | 0 |