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) |
07/07/2017 |
2.69
|
255,380 | 2.69 | 2.79 | 2.62 | 0 | 0 | 0 |
06/07/2017 |
2.69
|
137,570 | 2.68 | 2.79 | 2.65 | 0 | 1,500 | -0.0 |
05/07/2017 |
2.68
|
54,030 | 2.63 | 2.70 | 2.57 | 200 | 0 | 0.0 |
04/07/2017 |
2.63
|
58,840 | 2.60 | 2.69 | 2.57 | 0 | 0 | 0 |
03/07/2017 |
2.60
|
43,130 | 2.69 | 2.73 | 2.60 | 20,000 | 0 | 0.1 |
30/06/2017 |
2.69
|
108,160 | 2.68 | 2.76 | 2.57 | 0 | 0 | 0 |
29/06/2017 |
2.68
|
106,320 | 2.73 | 2.73 | 2.65 | 0 | 0 | 0 |
28/06/2017 |
2.73
|
114,210 | 2.72 | 2.73 | 2.60 | 0 | 30 | -0.0 |
27/06/2017 |
2.72
|
110,110 | 2.70 | 2.73 | 2.60 | 0 | 0 | 0 |
26/06/2017 |
2.70
|
116,560 | 2.68 | 2.79 | 2.68 | 0 | 100 | -0.0 |
23/06/2017 |
2.68
|
68,430 | 2.74 | 2.74 | 2.60 | 0 | 0 | 0 |
22/06/2017 |
2.74
|
164,350 | 2.68 | 2.74 | 2.57 | 70 | 0 | 0.0 |
21/06/2017 |
2.68
|
225,820 | 2.68 | 2.68 | 2.65 | 0 | 30 | -0.0 |
20/06/2017 |
2.68
|
48,590 | 2.58 | 2.68 | 2.52 | 0 | 2,530 | -0.0 |
19/06/2017 |
2.58
|
22,390 | 2.62 | 2.62 | 2.52 | 100 | 0 | 0.0 |
16/06/2017 |
2.62
|
31,100 | 2.62 | 2.64 | 2.48 | 30 | 0 | 0.0 |
15/06/2017 |
2.62
|
46,130 | 2.63 | 2.64 | 2.62 | 0 | 0 | 0 |
14/06/2017 |
2.63
|
117,770 | 2.60 | 2.66 | 2.60 | 0 | 0 | 0 |
13/06/2017 |
2.60
|
16,760 | 2.68 | 2.68 | 2.57 | 130 | 160 | -0.0 |
12/06/2017 |
2.68
|
47,170 | 2.60 | 2.70 | 2.57 | 500 | 1,120 | -0.0 |
09/06/2017 |
2.60
|
157,920 | 2.73 | 2.73 | 2.54 | 0 | 0 | 0 |
08/06/2017 |
2.73
|
264,330 | 2.79 | 2.82 | 2.59 | 0 | 20 | -0 |
07/06/2017 |
2.79
|
61,280 | 2.69 | 2.79 | 2.74 | 1,280 | 0 | 0.0 |
06/06/2017 |
2.69
|
69,720 | 2.85 | 2.85 | 2.68 | 0 | 0 | 0 |
05/06/2017 |
2.85
|
102,340 | 2.87 | 2.87 | 2.69 | 0 | 150 | -0.0 |
02/06/2017 |
2.87
|
105,980 | 2.85 | 2.87 | 2.74 | 20 | 0 | 0.0 |
01/06/2017 |
2.85
|
160,070 | 2.73 | 2.85 | 2.68 | 0 | 0 | 0 |
31/05/2017 |
2.73
|
276,610 | 2.69 | 2.73 | 2.66 | 3,000 | 0 | 0.0 |
30/05/2017 |
2.69
|
27,420 | 2.70 | 2.71 | 2.63 | 0 | 0 | 0 |
29/05/2017 |
2.70
|
103,390 | 2.67 | 2.74 | 2.63 | 3,500 | 0 | 0.0 |
26/05/2017 |
2.67
|
129,130 | 2.79 | 2.79 | 2.65 | 0 | 0 | 0 |
25/05/2017 |
2.79
|
64,130 | 2.74 | 2.85 | 2.74 | 0 | 0 | 0 |
24/05/2017 |
2.74
|
58,760 | 2.85 | 2.85 | 2.71 | 0 | 0 | 0 |
23/05/2017 |
2.85
|
137,260 | 2.87 | 2.87 | 2.68 | 5,000 | 0 | 0.0 |
22/05/2017 |
2.87
|
65,860 | 2.90 | 2.90 | 2.71 | 4,000 | 0 | 0.0 |
19/05/2017 |
2.90
|
74,680 | 2.90 | 2.96 | 2.79 | 0 | 0 | 0 |
18/05/2017 |
2.90
|
190,960 | 2.93 | 2.93 | 2.81 | 0 | 0 | 0 |
17/05/2017 |
2.93
|
148,000 | 2.87 | 2.94 | 2.85 | 0 | 0 | 0 |
16/05/2017 |
2.87
|
133,420 | 2.95 | 2.98 | 2.85 | 5,000 | 0 | 0.0 |
15/05/2017 |
2.95
|
72,080 | 2.86 | 2.96 | 2.83 | 2,000 | 1,000 | 0.0 |
12/05/2017 |
2.86
|
208,310 | 3.00 | 3.00 | 2.86 | 92,800 | 0 | 0.5 |
11/05/2017 |
3.00
|
150,570 | 2.89 | 3.04 | 2.96 | 0 | 0 | 0 |
10/05/2017 |
2.89
|
336,080 | 2.89 | 3.10 | 2.85 | 0 | 0 | 0 |
09/05/2017 |
2.89
|
366,400 | 2.71 | 2.89 | 2.79 | 0 | 3,000 | -0.0 |
08/05/2017 |
2.71
|
179,940 | 2.85 | 2.96 | 2.66 | 0 | 0 | 0 |
05/05/2017 |
2.85
|
162,150 | 2.74 | 2.85 | 2.57 | 0 | 0 | 0 |
04/05/2017 |
2.74
|
39,870 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
03/05/2017 |
2.90
|
138,150 | 2.89 | 3.01 | 2.69 | 0 | 0 | 0 |
28/04/2017 |
2.89
|
117,200 | 2.88 | 2.96 | 2.89 | 0 | 0 | 0 |
27/04/2017 |
2.88
|
185,520 | 2.88 | 2.93 | 2.70 | 0 | 0 | 0 |
26/04/2017 |
2.88
|
182,300 | 3.01 | 3.06 | 2.81 | 0 | 0 | 0 |
25/04/2017 |
3.01
|
86,160 | 3.17 | 3.17 | 2.95 | 0 | 9,500 | -0.1 |
24/04/2017 |
3.17
|
300,270 | 2.98 | 3.17 | 3.01 | 0 | 0 | 0 |
21/04/2017 |
2.98
|
310,460 | 2.79 | 2.98 | 2.63 | 0 | 0 | 0 |
20/04/2017 |
2.79
|
312,100 | 2.99 | 3.20 | 2.79 | 0 | 0 | 0 |
19/04/2017 |
2.99
|
204,750 | 2.99 | 3.06 | 2.79 | 13,000 | 0 | 0.1 |
18/04/2017 |
2.99
|
132,780 | 3.22 | 3.22 | 2.99 | 2,010 | 0 | 0.0 |
17/04/2017 |
3.22
|
175,110 | 3.21 | 3.28 | 2.98 | 11,000 | 2,000 | 0.0 |
14/04/2017 |
3.21
|
144,630 | 3.00 | 3.21 | 2.90 | 0 | 0 | 0 |
13/04/2017 |
3.00
|
113,260 | 3.23 | 3.23 | 3.00 | 0 | 0 | 0 |
12/04/2017 |
3.23
|
125,210 | 3.28 | 3.28 | 3.05 | 0 | 0 | 0 |
11/04/2017 |
3.28
|
91,700 | 3.31 | 3.37 | 3.12 | 0 | 4,000 | -0.0 |
10/04/2017 |
3.31
|
160,090 | 3.34 | 3.39 | 3.12 | 0 | 0 | 0 |
07/04/2017 |
3.34
|
245,870 | 3.47 | 3.50 | 3.23 | 5,000 | 4,500 | 0.0 |
05/04/2017 |
3.47
|
325,990 | 3.51 | 3.51 | 3.28 | 0 | 0 | 0 |
04/04/2017 |
3.51
|
272,070 | 3.33 | 3.55 | 3.23 | 0 | 0 | 0 |
03/04/2017 |
3.33
|
270,800 | 3.28 | 3.39 | 3.28 | 0 | 0 | 0 |
31/03/2017 |
3.28
|
257,440 | 3.45 | 3.67 | 3.28 | 0 | 0 | 0 |
30/03/2017 |
3.45
|
478,360 | 3.56 | 3.56 | 3.31 | 0 | 0 | 0 |
29/03/2017 |
3.56
|
329,040 | 3.68 | 3.89 | 3.56 | 0 | 2,600 | -0.0 |
28/03/2017 |
3.68
|
564,370 | 3.44 | 3.68 | 3.56 | 0 | 0 | 0 |
27/03/2017 |
3.44
|
597,780 | 3.22 | 3.44 | 3.28 | 0 | 1,000 | -0.0 |
24/03/2017 |
3.22
|
268,480 | 3.01 | 3.22 | 3.01 | 0 | 0 | 0 |
23/03/2017 |
3.01
|
295,790 | 2.83 | 3.03 | 2.83 | 0 | 100 | -0.0 |
22/03/2017 |
2.83
|
130,140 | 2.65 | 2.83 | 2.57 | 0 | 0 | 0 |
21/03/2017 |
2.65
|
89,020 | 2.65 | 2.65 | 2.49 | 0 | 0 | 0 |
20/03/2017 |
2.65
|
57,060 | 2.68 | 2.72 | 2.57 | 0 | 0 | 0 |
17/03/2017 |
2.68
|
114,440 | 2.64 | 2.79 | 2.64 | 0 | 0 | 0 |
16/03/2017 |
2.64
|
101,210 | 2.68 | 2.68 | 2.52 | 0 | 0 | 0 |
15/03/2017 |
2.68
|
92,620 | 2.57 | 2.74 | 2.56 | 5,000 | 0 | 0.0 |
14/03/2017 |
2.57
|
96,290 | 2.42 | 2.58 | 2.42 | 0 | 0 | 0 |
13/03/2017 |
2.42
|
161,810 | 2.27 | 2.42 | 2.38 | 0 | 0 | 0 |
10/03/2017 |
2.27
|
126,260 | 2.44 | 2.44 | 2.27 | 0 | 0 | 0 |
09/03/2017 |
2.44
|
115,110 | 2.45 | 2.45 | 2.35 | 0 | 0 | 0 |
08/03/2017 |
2.45
|
117,660 | 2.40 | 2.45 | 2.33 | 500 | 0 | 0.0 |
07/03/2017 |
2.40
|
199,910 | 2.40 | 2.45 | 2.40 | 0 | 0 | 0 |
06/03/2017 |
2.40
|
125,920 | 2.33 | 2.40 | 2.21 | 0 | 0 | 0 |
03/03/2017 |
2.33
|
72,520 | 2.44 | 2.44 | 2.33 | 0 | 0 | 0 |
02/03/2017 |
2.44
|
117,040 | 2.46 | 2.46 | 2.31 | 0 | 0 | 0 |
01/03/2017 |
2.46
|
129,800 | 2.46 | 2.46 | 2.30 | 0 | 0 | 0 |
28/02/2017 |
2.46
|
154,850 | 2.41 | 2.46 | 2.28 | 0 | 0 | 0 |
27/02/2017 |
2.41
|
141,470 | 2.38 | 2.41 | 2.22 | 0 | 0 | 0 |
24/02/2017 |
2.38
|
202,350 | 2.50 | 2.51 | 2.38 | 0 | 0 | 0 |
23/02/2017 |
2.50
|
198,350 | 2.52 | 2.52 | 2.34 | 0 | 36,000 | -0.2 |
22/02/2017 |
2.52
|
71,120 | 2.57 | 2.57 | 2.40 | 0 | 0 | 0 |
21/02/2017 |
2.57
|
36,300 | 2.54 | 2.60 | 2.41 | 0 | 0 | 0 |
20/02/2017 |
2.54
|
52,050 | 2.54 | 2.68 | 2.41 | 0 | 0 | 0 |
17/02/2017 |
2.54
|
166,220 | 2.74 | 2.74 | 2.54 | 0 | 0 | 0 |
16/02/2017 |
2.74
|
113,120 | 2.74 | 2.74 | 2.65 | 100 | 0 | 0.0 |
15/02/2017 |
2.74
|
111,560 | 2.74 | 2.74 | 2.68 | 0 | 0 | 0 |