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) |
-0.52 | -10.55% | 4,674,000 | -24,900 | -0.1 |
4.40
4.93
4.41
|
2 tháng
(2024-07-22) |
-1.24 | -21.95% | 9,413,800 | -4,800 | -0.0 |
4.40
5.65
4.41
|
3 tháng
(2024-06-24) |
-1.63 | -26.99% | 13,784,800 | -42,106 | -0.2 |
4.40
6.17
4.41
|
6 tháng
(2024-03-25) |
-2.25 | -33.78% | 38,849,900 | -8,606 | -0.0 |
4.40
6.90
4.41
|
12 tháng
(2023-09-26) |
-1.77 | -28.64% | 123,293,700 | 86,794 | 0.5 |
4.40
8.25
4.41
|
24 tháng
(2022-10-03) |
-9.29 | -67.81% | 418,251,600 | 44,340 | -0.9 |
4.40
13.70
4.41
|
36 tháng
(2021-10-06) |
-1.93 | -30.44% | 890,119,100 | -91,660 | -9.0 |
4.40
20.50
4.41
|
60 tháng
(2019-10-17) |
0.60 | 15.75% | 1,567,892,730 | -1,144,970 | -14.9 |
2.24
20.50
4.41
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2017 |
2.38
|
6,654,700 | 2.23 | 2.38 | 2.26 | 100 | 35,500 | -0.1 |
24/11/2017 |
2.23
|
2,859,320 | 2.09 | 2.23 | 2.02 | 0 | 0 | 0 |
23/11/2017 |
2.09
|
3,212,080 | 2.09 | 2.12 | 1.99 | 1,000 | 0 | 0.0 |
22/11/2017 |
2.09
|
2,175,890 | 2.10 | 2.17 | 2.09 | 470 | 0 | 0.0 |
21/11/2017 |
2.10
|
9,975,670 | 2.20 | 2.35 | 2.10 | 20,000 | 0 | 0.0 |
20/11/2017 |
2.20
|
7,334,770 | 2.06 | 2.20 | 2.11 | 0 | 0 | 0 |
17/11/2017 |
2.06
|
4,325,880 | 1.93 | 2.06 | 2.05 | 0 | 0 | 0 |
16/11/2017 |
1.93
|
5,869,020 | 1.81 | 1.93 | 1.81 | 0 | 0 | 0 |
15/11/2017 |
1.81
|
3,357,690 | 1.70 | 1.81 | 1.70 | 930 | 0 | 0.0 |
14/11/2017 |
1.70
|
2,345,040 | 1.70 | 1.72 | 1.66 | 0 | 0 | 0 |
13/11/2017 |
1.70
|
2,096,750 | 1.73 | 1.74 | 1.68 | 0 | 0 | 0 |
10/11/2017 |
1.73
|
776,050 | 1.74 | 1.75 | 1.70 | 0 | 100 | -0.0 |
09/11/2017 |
1.74
|
1,217,460 | 1.72 | 1.76 | 1.70 | 0 | 0 | 0 |
08/11/2017 |
1.72
|
1,342,990 | 1.72 | 1.77 | 1.69 | 0 | 0 | 0 |
07/11/2017 |
1.72
|
3,406,880 | 1.74 | 1.82 | 1.69 | 0 | 1,000 | -0.0 |
06/11/2017 |
1.74
|
1,726,130 | 1.70 | 1.75 | 1.70 | 300 | 3,950 | -0.0 |
03/11/2017 |
1.70
|
3,998,780 | 1.78 | 1.78 | 1.66 | 9,000 | 36,500 | -0.0 |
02/11/2017 |
1.78
|
5,725,310 | 1.86 | 1.90 | 1.73 | 100 | 0 | 0.0 |
01/11/2017 |
1.86
|
6,526,370 | 2 | 2.04 | 1.86 | 90 | 200,540 | -0.4 |
31/10/2017 |
2
|
6,520,560 | 2 | 2.08 | 1.97 | 10,000 | 0 | 0.0 |
30/10/2017 |
2
|
2,325,860 | 2.12 | 2.16 | 2 | 10,000 | 0 | 0.0 |
27/10/2017 |
2.12
|
1,569,180 | 2.12 | 2.15 | 2.07 | 0 | 0 | 0 |
26/10/2017 |
2.12
|
3,375,440 | 2.04 | 2.16 | 2.03 | 36,500 | 0 | 0.1 |
25/10/2017 |
2.04
|
1,192,620 | 2.08 | 2.10 | 2.03 | 25,000 | 0 | 0.1 |
24/10/2017 |
2.08
|
2,353,670 | 2.10 | 2.17 | 1.99 | 0 | 0 | 0 |
23/10/2017 |
2.10
|
4,707,690 | 2.25 | 2.27 | 2.10 | 970 | 0 | 0.0 |
20/10/2017 |
2.25
|
6,391,820 | 2.31 | 2.39 | 2.24 | 0 | 0 | 0 |
19/10/2017 |
2.31
|
3,155,580 | 2.27 | 2.31 | 2.24 | 0 | 25,000 | -0.1 |
18/10/2017 |
2.27
|
1,808,890 | 2.28 | 2.31 | 2.26 | 0 | 300 | -0.0 |
17/10/2017 |
2.28
|
2,424,890 | 2.27 | 2.33 | 2.27 | 0 | 180 | -0.0 |
16/10/2017 |
2.27
|
5,639,360 | 2.26 | 2.34 | 2.25 | 0 | 17,200 | -0.0 |
13/10/2017 |
2.26
|
3,231,560 | 2.27 | 2.32 | 2.25 | 40 | 0 | 0 |
12/10/2017 |
2.27
|
2,675,570 | 2.30 | 2.37 | 2.25 | 0 | 0 | 0 |
11/10/2017 |
2.30
|
12,239,010 | 2.24 | 2.39 | 2.29 | 0 | 1,050 | -0.0 |
10/10/2017 |
2.24
|
5,019,670 | 2.10 | 2.24 | 2.08 | 0 | 1,700 | -0.0 |
09/10/2017 |
2.10
|
3,232,700 | 2.05 | 2.15 | 2.01 | 2,500 | 0 | 0.0 |
06/10/2017 |
2.05
|
4,107,070 | 2.11 | 2.14 | 2.01 | 31,110 | 0 | 0.1 |
05/10/2017 |
2.11
|
8,474,770 | 2.20 | 2.28 | 2.05 | 4,920 | 0 | 0.0 |
04/10/2017 |
2.20
|
10,387,460 | 2.33 | 2.33 | 2.17 | 65,520 | 0 | 0.1 |
03/10/2017 |
2.33
|
3,515,100 | 2.50 | 2.50 | 2.33 | 10,300 | 40,000 | -0.1 |
02/10/2017 |
2.50
|
2,576,770 | 2.57 | 2.61 | 2.50 | 0 | 0 | 0 |
29/09/2017 |
2.57
|
2,189,370 | 2.59 | 2.64 | 2.55 | 0 | 0 | 0 |
28/09/2017 |
2.59
|
4,313,520 | 2.56 | 2.64 | 2.56 | 40,000 | 12,000 | 0.1 |
27/09/2017 |
2.56
|
2,694,590 | 2.55 | 2.60 | 2.53 | 200,940 | 0 | 0.5 |
26/09/2017 |
2.55
|
2,789,110 | 2.57 | 2.59 | 2.55 | 0 | 0 | 0 |
25/09/2017 |
2.57
|
2,347,220 | 2.59 | 2.61 | 2.55 | 0 | 0 | 0 |
22/09/2017 |
2.59
|
1,973,260 | 2.64 | 2.65 | 2.59 | 0 | 0 | 0 |
21/09/2017 |
2.64
|
1,407,960 | 2.64 | 2.67 | 2.63 | 0 | 0 | 0 |
20/09/2017 |
2.64
|
7,221,980 | 2.58 | 2.72 | 2.55 | 0 | 0 | 0 |
19/09/2017 |
2.58
|
2,463,340 | 2.62 | 2.63 | 2.56 | 0 | 0 | 0 |
18/09/2017 |
2.62
|
7,945,860 | 2.57 | 2.70 | 2.53 | 0 | 0 | 0 |
15/09/2017 |
2.57
|
1,011,130 | 2.55 | 2.59 | 2.52 | 0 | 0 | 0 |
14/09/2017 |
2.55
|
2,200,370 | 2.62 | 2.62 | 2.54 | 0 | 0 | 0 |
13/09/2017 |
2.62
|
2,304,900 | 2.56 | 2.62 | 2.57 | 100 | 0 | 0.0 |
12/09/2017 |
2.56
|
3,262,760 | 2.55 | 2.58 | 2.52 | 10,000 | 0 | 0.0 |
11/09/2017 |
2.55
|
2,916,480 | 2.62 | 2.64 | 2.55 | 0 | 0 | 0 |
08/09/2017 |
2.62
|
1,500,580 | 2.66 | 2.67 | 2.62 | 0 | 0 | 0 |
07/09/2017 |
2.66
|
3,232,350 | 2.59 | 2.66 | 2.58 | 0 | 0 | 0 |
06/09/2017 |
2.59
|
2,765,860 | 2.59 | 2.61 | 2.56 | 0 | 0 | 0 |
05/09/2017 |
2.59
|
2,320,180 | 2.65 | 2.69 | 2.57 | 0 | 0 | 0 |
01/09/2017 |
2.65
|
11,500,530 | 2.78 | 2.79 | 2.59 | 0 | 0 | 0 |
31/08/2017 |
2.78
|
5,633,530 | 2.75 | 2.85 | 2.74 | 30,000 | 10,000 | 0.1 |
30/08/2017 |
2.75
|
4,387,190 | 2.89 | 2.89 | 2.73 | 0 | 0 | 0 |
29/08/2017 |
2.89
|
10,621,220 | 2.76 | 2.91 | 2.69 | 0 | 70,000 | -0.2 |
28/08/2017 |
2.76
|
13,391,580 | 2.58 | 2.76 | 2.53 | 0 | 0 | 0 |
25/08/2017 |
2.58
|
5,034,970 | 2.59 | 2.60 | 2.48 | 0 | 0 | 0 |
24/08/2017 |
2.59
|
4,588,680 | 2.61 | 2.62 | 2.52 | 4,000 | 0 | 0.0 |
23/08/2017 |
2.61
|
4,591,870 | 2.55 | 2.69 | 2.56 | 6,400 | 0 | 0.0 |
22/08/2017 |
2.55
|
6,178,130 | 2.68 | 2.71 | 2.51 | 0 | 0 | 0 |
21/08/2017 |
2.68
|
4,287,880 | 2.65 | 2.78 | 2.62 | 0 | 0 | 0 |
18/08/2017 |
2.65
|
5,263,540 | 2.64 | 2.72 | 2.60 | 0 | 1,490 | -0.0 |
17/08/2017 |
2.64
|
8,811,120 | 2.68 | 2.69 | 2.56 | 10 | 1,352,010 | -3.5 |
16/08/2017 |
2.68
|
15,186,850 | 2.88 | 2.93 | 2.68 | 0 | 0 | 0 |
15/08/2017 |
2.88
|
10,165,000 | 2.80 | 2.95 | 2.79 | 0 | 44,500 | -0.1 |
14/08/2017 |
2.80
|
12,483,000 | 2.62 | 2.80 | 2.61 | 500 | 19,000 | -0.1 |
11/08/2017 |
2.62
|
6,655,250 | 2.60 | 2.68 | 2.53 | 0 | 0 | 0 |
10/08/2017 |
2.60
|
13,887,840 | 2.73 | 2.92 | 2.60 | 6,200 | 0 | 0.0 |
09/08/2017 |
2.73
|
13,187,710 | 2.56 | 2.73 | 2.56 | 0 | 16,510 | -0.0 |
08/08/2017 |
2.56
|
13,245,870 | 2.40 | 2.56 | 2.40 | 19,700 | 500 | 0.0 |
07/08/2017 |
2.40
|
3,909,850 | 2.42 | 2.50 | 2.37 | 97,600 | 0 | 0.2 |
04/08/2017 |
2.42
|
9,193,190 | 2.35 | 2.50 | 2.39 | 1,157,510 | 0 | 2.9 |
03/08/2017 |
2.35
|
9,006,070 | 2.20 | 2.35 | 2.17 | 0 | 0 | 0 |
02/08/2017 |
2.20
|
3,998,690 | 2.26 | 2.26 | 2.17 | 100 | 0 | 0.0 |
01/08/2017 |
2.26
|
5,151,590 | 2.20 | 2.30 | 2.15 | 600 | 400 | 0.0 |
31/07/2017 |
2.20
|
20,355,710 | 2.28 | 2.28 | 2.13 | 1,100 | 0 | 0.0 |
28/07/2017 |
2.28
|
9,180,510 | 2.40 | 2.43 | 2.28 | 1,300 | 0 | 0.0 |
27/07/2017 |
2.40
|
5,335,640 | 2.50 | 2.55 | 2.40 | 100 | 20,000 | -0.0 |
26/07/2017 |
2.50
|
7,721,980 | 2.38 | 2.54 | 2.32 | 200 | 20,000 | -0.0 |
25/07/2017 |
2.38
|
7,190,000 | 2.52 | 2.56 | 2.38 | 100 | 10,000 | -0.0 |
24/07/2017 |
2.52
|
8,511,430 | 2.70 | 2.70 | 2.52 | 0 | 0 | 0 |
21/07/2017 |
2.70
|
7,489,000 | 2.67 | 2.83 | 2.67 | 400 | 0 | 0.0 |
20/07/2017 |
2.67
|
9,622,280 | 2.50 | 2.67 | 2.35 | 0 | 5,300 | -0.0 |
19/07/2017 |
2.50
|
19,468,180 | 2.68 | 2.68 | 2.50 | 12,500 | 0 | 0.0 |
18/07/2017 |
2.68
|
28,506,300 | 2.88 | 3.08 | 2.68 | 21,200 | 1,257,900 | -3.3 |
17/07/2017 |
2.88
|
927,680 | 2.70 | 2.88 | 2.88 | 0 | 0 | 0 |
14/07/2017 |
2.70
|
26,978,730 | 2.53 | 2.70 | 2.62 | 100,000 | 1,300 | 0.3 |
13/07/2017 |
2.53
|
334,030 | 2.72 | 2.72 | 2.53 | 100 | 0 | 0.0 |
12/07/2017 |
2.72
|
446,980 | 2.92 | 2.92 | 2.72 | 200 | 0 | 0.0 |
11/07/2017 |
2.92
|
20,702,750 | 3.13 | 3.34 | 2.92 | 28,500 | 185,100 | -0.5 |
10/07/2017 |
3.13
|
5,210,650 | 2.93 | 3.13 | 3.13 | 57,600 | 51,000 | 0.0 |