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) |
-0.89 | -9.79% | 7,597,000 | 308,690 | 2.4 |
8.05
9.13
8.18
|
2 tháng
(2024-07-22) |
-2.05 | -20% | 24,878,700 | 1,359,076 | 11.8 |
8.05
10.40
8.18
|
3 tháng
(2024-06-24) |
-2.90 | -26.13% | 51,911,700 | 150,146 | -2.3 |
8.05
11.60
8.18
|
6 tháng
(2024-03-25) |
-0.75 | -8.38% | 99,463,600 | 932,686 | 5.8 |
7.67
11.60
8.18
|
12 tháng
(2023-09-26) |
-1.95 | -19.21% | 186,239,200 | 3,529,876 | 28.0 |
7.62
11.60
8.18
|
24 tháng
(2022-10-03) |
-2.45 | -23% | 408,347,500 | 10,367,473 | 78.9 |
5.20
11.70
8.18
|
36 tháng
(2021-10-06) |
-4.80 | -36.92% | 839,064,300 | 215,295 | -126.9 |
5.20
24
8.18
|
60 tháng
(2019-10-17) |
-7.03 | -46.15% | 1,019,611,820 | 5,790,765 | -38.3 |
5.20
24
8.18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2017 |
2.52
|
10 | 2.52 | 2.52 | 2.52 | 0 | 10 | -0 |
06/07/2017 |
2.52
|
21,070 | 2.53 | 2.53 | 2.39 | 0 | 0 | 0 |
05/07/2017 |
2.53
|
19,190 | 2.46 | 2.53 | 2.35 | 0 | 0 | 0 |
04/07/2017 |
2.46
|
7,070 | 2.47 | 2.47 | 2.35 | 0 | 0 | 0 |
03/07/2017 |
2.47
|
10,120 | 2.56 | 2.56 | 2.47 | 0 | 0 | 0 |
30/06/2017 |
2.56
|
2,020 | 2.46 | 2.56 | 2.43 | 0 | 0 | 0 |
29/06/2017 |
2.46
|
1,500 | 2.47 | 2.47 | 2.32 | 0 | 0 | 0 |
28/06/2017 |
2.47
|
1,190 | 2.47 | 2.47 | 2.35 | 0 | 0 | 0 |
27/06/2017 |
2.47
|
220 | 2.41 | 2.53 | 2.30 | 10 | 0 | 0 |
26/06/2017 |
2.41
|
8,440 | 2.45 | 2.60 | 2.41 | 10 | 0 | 0 |
23/06/2017 |
2.45
|
41,010 | 2.29 | 2.45 | 2.29 | 0 | 0 | 0 |
22/06/2017 |
2.29
|
21,550 | 2.35 | 2.41 | 2.29 | 0 | 0 | 0 |
21/06/2017 |
2.35
|
13,440 | 2.41 | 2.41 | 2.35 | 0 | 0 | 0 |
20/06/2017 |
2.41
|
23,720 | 2.41 | 2.47 | 2.41 | 0 | 0 | 0 |
19/06/2017 |
2.41
|
11,510 | 2.41 | 2.57 | 2.41 | 0 | 0 | 0 |
16/06/2017 |
2.41
|
5,400 | 2.41 | 2.46 | 2.41 | 0 | 0 | 0 |
15/06/2017 |
2.41
|
11,100 | 2.41 | 2.41 | 2.35 | 0 | 0 | 0 |
14/06/2017 |
2.41
|
21,140 | 2.41 | 2.47 | 2.41 | 0 | 0 | 0 |
13/06/2017 |
2.41
|
34,620 | 2.45 | 2.47 | 2.41 | 0 | 0 | 0 |
12/06/2017 |
2.45
|
41,250 | 2.42 | 2.53 | 2.41 | 14,500 | 0 | 0.1 |
09/06/2017 |
2.42
|
5,240 | 2.44 | 2.47 | 2.29 | 0 | 0 | 0 |
08/06/2017 |
2.44
|
8,600 | 2.46 | 2.59 | 2.44 | 0 | 0 | 0 |
07/06/2017 |
2.46
|
83,970 | 2.30 | 2.46 | 2.44 | 6,060 | 0 | 0.0 |
06/06/2017 |
2.30
|
23,590 | 2.15 | 2.30 | 2.23 | 3,940 | 0 | 0.0 |
05/06/2017 |
2.15
|
6,850 | 2.15 | 2.23 | 2.12 | 0 | 0 | 0 |
02/06/2017 |
2.15
|
182,160 | 2.15 | 2.23 | 2.15 | 0 | 0 | 0 |
01/06/2017 |
2.15
|
180 | 2.26 | 2.29 | 2.14 | 0 | 0 | 0 |
31/05/2017 |
2.26
|
17,150 | 2.19 | 2.29 | 2.06 | 0 | 0 | 0 |
30/05/2017 |
2.19
|
30,240 | 2.35 | 2.35 | 2.19 | 0 | 0 | 0 |
29/05/2017 |
2.35
|
1,790 | 2.23 | 2.35 | 2.18 | 0 | 0 | 0 |
26/05/2017 |
2.23
|
230 | 2.35 | 2.41 | 2.20 | 0 | 0 | 0 |
25/05/2017 |
2.35
|
74,830 | 2.26 | 2.41 | 2.26 | 0 | 0 | 0 |
24/05/2017 |
2.26
|
10,360 | 2.11 | 2.26 | 2.26 | 0 | 0 | 0 |
23/05/2017 |
2.11
|
5,230 | 1.98 | 2.11 | 1.98 | 0 | 0 | 0 |
22/05/2017 |
1.98
|
3,130 | 2.12 | 2.26 | 1.97 | 0 | 0 | 0 |
19/05/2017 |
2.12
|
1,250 | 2.10 | 2.23 | 2.12 | 0 | 0 | 0 |
18/05/2017 |
2.10
|
2,110 | 2.25 | 2.35 | 2.09 | 0 | 0 | 0 |
17/05/2017 |
2.25
|
13,600 | 2.41 | 2.41 | 2.25 | 0 | 0 | 0 |
16/05/2017 |
2.41
|
1,670 | 2.40 | 2.45 | 2.27 | 0 | 0 | 0 |
15/05/2017 |
2.40
|
1,530 | 2.34 | 2.43 | 2.40 | 0 | 0 | 0 |
12/05/2017 |
2.34
|
1,270 | 2.26 | 2.41 | 2.34 | 0 | 0 | 0 |
11/05/2017 |
2.26
|
540 | 2.12 | 2.26 | 2.12 | 0 | 0 | 0 |
10/05/2017 |
2.12
|
42,350 | 1.99 | 2.12 | 1.99 | 0 | 0 | 0 |
09/05/2017 |
1.99
|
3,200 | 2.01 | 2.14 | 1.99 | 0 | 0 | 0 |
08/05/2017 |
2.01
|
120 | 2.15 | 2.15 | 2.01 | 0 | 0 | 0 |
05/05/2017 |
2.15
|
200 | 2.15 | 2.15 | 2.00 | 0 | 0 | 0 |
04/05/2017 |
2.15
|
260 | 2.13 | 2.15 | 2.01 | 0 | 0 | 0 |
03/05/2017 |
2.13
|
190 | 2.01 | 2.13 | 1.89 | 0 | 0 | 0 |
28/04/2017 |
2.01
|
520 | 1.88 | 2.01 | 1.88 | 0 | 0 | 0 |
27/04/2017 |
1.88
|
10 | 1.96 | 1.96 | 1.88 | 0 | 0 | 0 |
26/04/2017 |
1.96
|
850 | 2.10 | 2.12 | 1.96 | 0 | 0 | 0 |
25/04/2017 |
2.10
|
4,890 | 1.97 | 2.10 | 1.97 | 0 | 0 | 0 |
24/04/2017 |
1.97
|
14,190 | 2.12 | 2.12 | 1.97 | 0 | 0 | 0 |
21/04/2017 |
2.12
|
1,560 | 2.00 | 2.12 | 2.00 | 0 | 0 | 0 |
20/04/2017 |
2.00
|
2,190 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 |
19/04/2017 |
2.00
|
2,210 | 2.15 | 2.15 | 2.00 | 0 | 0 | 0 |
18/04/2017 |
2.15
|
70 | 2.02 | 2.15 | 2.15 | 0 | 0 | 0 |
17/04/2017 |
2.02
|
9,470 | 2.17 | 2.17 | 2.02 | 0 | 0 | 0 |
14/04/2017 |
2.17
|
10,030 | 2.13 | 2.17 | 2.00 | 0 | 0 | 0 |
13/04/2017 |
2.13
|
320 | 2.10 | 2.13 | 2.13 | 0 | 0 | 0 |
12/04/2017 |
2.10
|
640 | 1.96 | 2.10 | 1.83 | 0 | 0 | 0 |
11/04/2017 |
1.96
|
6,020 | 2.10 | 2.20 | 1.96 | 0 | 0 | 0 |
10/04/2017 |
2.10
|
9,540 | 2.11 | 2.23 | 1.97 | 0 | 0 | 0 |
07/04/2017 |
2.11
|
22,380 | 2.26 | 2.26 | 2.11 | 0 | 0 | 0 |
05/04/2017 |
2.26
|
8,920 | 2.14 | 2.26 | 2.00 | 0 | 0 | 0 |
04/04/2017 |
2.14
|
230 | 2.29 | 2.29 | 2.14 | 0 | 0 | 0 |
03/04/2017 |
2.29
|
930 | 2.23 | 2.31 | 2.12 | 0 | 0 | 0 |
31/03/2017 |
2.23
|
0 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 |
30/03/2017 |
2.23
|
6,460 | 2.29 | 2.29 | 2.18 | 0 | 0 | 0 |
29/03/2017 |
2.29
|
13,340 | 2.29 | 2.35 | 2.21 | 0 | 0 | 0 |
28/03/2017 |
2.29
|
1,420 | 2.18 | 2.32 | 2.19 | 0 | 0 | 0 |
27/03/2017 |
2.18
|
4,320 | 2.32 | 2.32 | 2.18 | 0 | 0 | 0 |
24/03/2017 |
2.32
|
510 | 2.29 | 2.32 | 2.18 | 0 | 0 | 0 |
23/03/2017 |
2.29
|
5,300 | 2.35 | 2.35 | 2.19 | 0 | 0 | 0 |
22/03/2017 |
2.35
|
670 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 |
21/03/2017 |
2.35
|
11,230 | 2.29 | 2.35 | 2.20 | 0 | 0 | 0 |
20/03/2017 |
2.29
|
13,450 | 2.23 | 2.29 | 2.23 | 0 | 0 | 0 |
17/03/2017 |
2.23
|
10 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 |
16/03/2017 |
2.23
|
12,360 | 2.32 | 2.35 | 2.20 | 0 | 0 | 0 |
15/03/2017 |
2.32
|
2,030 | 2.36 | 2.36 | 2.20 | 0 | 0 | 0 |
14/03/2017 |
2.36
|
460 | 2.38 | 2.38 | 2.27 | 0 | 0 | 0 |
13/03/2017 |
2.38
|
8,770 | 2.46 | 2.46 | 2.29 | 0 | 0 | 0 |
10/03/2017 |
2.46
|
5,140 | 2.47 | 2.47 | 2.30 | 0 | 0 | 0 |
09/03/2017 |
2.47
|
35,410 | 2.45 | 2.53 | 2.32 | 0 | 0 | 0 |
08/03/2017 |
2.45
|
26,790 | 2.30 | 2.46 | 2.23 | 0 | 0 | 0 |
07/03/2017 |
2.30
|
19,940 | 2.15 | 2.30 | 2.03 | 100 | 0 | 0.0 |
06/03/2017 |
2.15
|
8,070 | 2.18 | 2.19 | 2.06 | 0 | 0 | 0 |
03/03/2017 |
2.18
|
4,790 | 2.18 | 2.20 | 2.03 | 0 | 0 | 0 |
02/03/2017 |
2.18
|
2,670 | 2.16 | 2.23 | 2.03 | 0 | 0 | 0 |
01/03/2017 |
2.16
|
5,290 | 2.18 | 2.18 | 2.03 | 0 | 0 | 0 |
28/02/2017 |
2.18
|
2,200 | 2.18 | 2.23 | 2.03 | 0 | 0 | 0 |
27/02/2017 |
2.18
|
330 | 2.15 | 2.18 | 2.15 | 0 | 30 | -0.0 |
24/02/2017 |
2.15
|
9,480 | 2.23 | 2.32 | 2.10 | 0 | 0 | 0 |
23/02/2017 |
2.23
|
14,400 | 2.23 | 2.23 | 2.09 | 0 | 0 | 0 |
22/02/2017 |
2.23
|
23,770 | 2.35 | 2.35 | 2.23 | 0 | 0 | 0 |
21/02/2017 |
2.35
|
14,510 | 2.35 | 2.41 | 2.19 | 0 | 0 | 0 |
20/02/2017 |
2.35
|
510 | 2.33 | 2.35 | 2.35 | 0 | 0 | 0 |
17/02/2017 |
2.33
|
1,560 | 2.47 | 2.47 | 2.31 | 0 | 0 | 0 |
16/02/2017 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 |
15/02/2017 |
2.47
|
23,640 | 2.45 | 2.50 | 2.41 | 0 | 0 | 0 |