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) |
-0.05 | -1.49% | 4,476,100 | -3,700 | -0.0 |
3.31
3.39
3.33
|
2 tháng
(2024-07-22) |
-0.16 | -4.61% | 10,225,400 | -78,920 | -0.3 |
3.14
3.52
3.33
|
3 tháng
(2024-06-24) |
-0.23 | -6.50% | 18,540,700 | -66,320 | -0.3 |
3.14
3.76
3.33
|
6 tháng
(2024-03-25) |
-0.27 | -7.54% | 51,395,300 | 9,784 | 0.0 |
3.14
3.95
3.33
|
12 tháng
(2023-09-26) |
-0.28 | -7.80% | 104,236,900 | 404,184 | 1.3 |
2.95
3.95
3.33
|
24 tháng
(2022-10-03) |
-1.10 | -24.94% | 369,444,500 | 585,607 | 1.7 |
2.31
4.69
3.33
|
36 tháng
(2021-10-06) |
-3.61 | -52.17% | 1,079,375,100 | -569,421 | -5.4 |
2.31
13.45
3.33
|
60 tháng
(2019-10-17) |
-1.64 | -33.13% | 1,723,539,970 | -19,731,131 | -91.3 |
2.07
13.45
3.33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2017 |
3.36
|
179,020 | 3.50 | 3.55 | 3.36 | 1,500 | 0 | 0.0 |
06/07/2017 |
3.50
|
459,840 | 3.43 | 3.65 | 3.40 | 1,410 | 0 | 0.0 |
05/07/2017 |
3.43
|
679,860 | 3.21 | 3.43 | 3.34 | 0 | 0 | 0 |
04/07/2017 |
3.21
|
302,960 | 3 | 3.21 | 3.05 | 20 | 0 | 0 |
03/07/2017 |
3
|
220,120 | 3 | 3.20 | 2.87 | 0 | 0 | 0 |
30/06/2017 |
3
|
203,850 | 3.17 | 3.20 | 3 | 15,080 | 0 | 0.0 |
29/06/2017 |
3.17
|
85,760 | 3.29 | 3.52 | 3.11 | 0 | 0 | 0 |
28/06/2017 |
3.29
|
669,010 | 3.19 | 3.41 | 3.29 | 11,080 | 0 | 0.0 |
27/06/2017 |
3.19
|
179,230 | 2.99 | 3.19 | 3.19 | 0 | 0 | 0 |
26/06/2017 |
2.99
|
261,850 | 2.80 | 2.99 | 2.90 | 0 | 0 | 0 |
23/06/2017 |
2.80
|
140,460 | 2.79 | 2.86 | 2.77 | 0 | 0 | 0 |
22/06/2017 |
2.79
|
120,590 | 2.84 | 2.90 | 2.78 | 3,000 | 0 | 0.0 |
21/06/2017 |
2.84
|
70,490 | 2.88 | 2.89 | 2.82 | 0 | 0 | 0 |
20/06/2017 |
2.88
|
22,360 | 2.90 | 2.90 | 2.82 | 0 | 0 | 0 |
19/06/2017 |
2.90
|
124,980 | 2.91 | 2.92 | 2.88 | 0 | 0 | 0 |
16/06/2017 |
2.91
|
66,780 | 2.92 | 2.95 | 2.90 | 0 | 0 | 0 |
15/06/2017 |
2.92
|
134,040 | 2.90 | 2.95 | 2.87 | 0 | 0 | 0 |
14/06/2017 |
2.90
|
100,360 | 2.89 | 2.96 | 2.88 | 6,000 | 0 | 0.0 |
13/06/2017 |
2.89
|
134,370 | 2.88 | 3.08 | 2.88 | 0 | 0 | 0 |
12/06/2017 |
2.88
|
140,390 | 2.91 | 2.99 | 2.88 | 600 | 0 | 0.0 |
09/06/2017 |
2.91
|
96,490 | 2.95 | 2.95 | 2.90 | 0 | 0 | 0 |
08/06/2017 |
2.95
|
128,200 | 2.96 | 2.99 | 2.86 | 50,000 | 0 | 0.1 |
07/06/2017 |
2.96
|
57,610 | 2.96 | 3 | 2.92 | 0 | 0 | 0 |
06/06/2017 |
2.96
|
154,000 | 2.99 | 2.99 | 2.85 | 0 | 0 | 0 |
05/06/2017 |
2.99
|
39,320 | 3 | 3 | 2.96 | 0 | 0 | 0 |
02/06/2017 |
3
|
42,620 | 3 | 3.04 | 2.97 | 0 | 0 | 0 |
01/06/2017 |
3
|
187,650 | 2.97 | 3 | 2.95 | 0 | 0 | 0 |
31/05/2017 |
2.97
|
119,660 | 2.93 | 3 | 2.94 | 0 | 10 | -0 |
30/05/2017 |
2.93
|
98,430 | 2.95 | 2.99 | 2.85 | 15,000 | 3,200 | 0.0 |
29/05/2017 |
2.95
|
118,540 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
26/05/2017 |
2.90
|
163,070 | 2.90 | 2.99 | 2.86 | 64,140 | 0 | 0.2 |
25/05/2017 |
2.90
|
127,680 | 2.84 | 2.90 | 2.80 | 10 | 0 | 0 |
24/05/2017 |
2.84
|
364,340 | 2.86 | 2.95 | 2.82 | 0 | 0 | 0 |
23/05/2017 |
2.86
|
199,790 | 2.84 | 3 | 2.82 | 0 | 0 | 0 |
22/05/2017 |
2.84
|
515,310 | 3.05 | 3.05 | 2.84 | 1,000 | 0 | 0.0 |
19/05/2017 |
3.05
|
95,970 | 3.05 | 3.09 | 3 | 0 | 0 | 0 |
18/05/2017 |
3.05
|
77,930 | 3.05 | 3.14 | 2.99 | 14,580 | 0 | 0.0 |
17/05/2017 |
3.05
|
177,320 | 3.13 | 3.16 | 3.04 | 6,380 | 0 | 0.0 |
16/05/2017 |
3.13
|
187,420 | 3.13 | 3.20 | 3.10 | 10 | 0 | 0 |
15/05/2017 |
3.13
|
192,160 | 3.18 | 3.25 | 3.12 | 10,000 | 5,000 | 0.0 |
12/05/2017 |
3.18
|
22,720 | 3.18 | 3.26 | 3.08 | 0 | 0 | 0 |
11/05/2017 |
3.18
|
47,110 | 3.06 | 3.27 | 3.06 | 0 | 1,000 | -0.0 |
10/05/2017 |
3.06
|
203,440 | 3.17 | 3.17 | 2.95 | 1,140 | 29,470 | -0.1 |
09/05/2017 |
3.17
|
982,610 | 3.40 | 3.40 | 3.17 | 20,000 | 104,530 | -0.3 |
08/05/2017 |
3.40
|
1,990 | 3.42 | 3.43 | 3.40 | 0 | 0 | 0 |
05/05/2017 |
3.42
|
72,820 | 3.35 | 3.45 | 3.37 | 0 | 10,000 | -0.0 |
04/05/2017 |
3.35
|
236,070 | 3.18 | 3.40 | 3.18 | 0 | 0 | 0 |
03/05/2017 |
3.18
|
186,920 | 3.24 | 3.25 | 3.11 | 88,740 | 0 | 0.3 |
28/04/2017 |
3.24
|
30,570 | 3.23 | 3.25 | 3.16 | 10,000 | 0 | 0.0 |
27/04/2017 |
3.23
|
38,850 | 3.22 | 3.26 | 3.18 | 0 | 0 | 0 |
26/04/2017 |
3.22
|
95,390 | 3.22 | 3.24 | 3.17 | 40,500 | 0 | 0.1 |
25/04/2017 |
3.22
|
76,890 | 3.24 | 3.24 | 3.15 | 44,520 | 17,000 | 0.1 |
24/04/2017 |
3.24
|
81,380 | 3.23 | 3.24 | 3.01 | 40,000 | 0 | 0.1 |
21/04/2017 |
3.23
|
117,280 | 3.17 | 3.25 | 3.15 | 0 | 0 | 0 |
20/04/2017 |
3.17
|
15,600 | 3.16 | 3.24 | 3.10 | 0 | 0 | 0 |
19/04/2017 |
3.16
|
49,480 | 3.29 | 3.30 | 3.06 | 0 | 2,300 | -0.0 |
18/04/2017 |
3.29
|
99,070 | 3.20 | 3.29 | 3.13 | 0 | 0 | 0 |
17/04/2017 |
3.20
|
45,980 | 3.38 | 3.38 | 3.20 | 16,760 | 2,000 | 0.0 |
14/04/2017 |
3.38
|
119,760 | 3.44 | 3.45 | 3.38 | 80,000 | 0 | 0.3 |
13/04/2017 |
3.44
|
135,440 | 3.32 | 3.50 | 3.09 | 20,300 | 0 | 0.1 |
12/04/2017 |
3.32
|
70,130 | 3.38 | 3.50 | 3.31 | 2,000 | 0 | 0.0 |
11/04/2017 |
3.38
|
17,410 | 3.44 | 3.46 | 3.38 | 0 | 0 | 0 |
10/04/2017 |
3.44
|
129,580 | 3.45 | 3.46 | 3.40 | 12,940 | 0 | 0.0 |
07/04/2017 |
3.45
|
163,700 | 3.46 | 3.54 | 3.40 | 10,490 | 0 | 0.0 |
05/04/2017 |
3.46
|
135,000 | 3.48 | 3.50 | 3.41 | 0 | 0 | 0 |
04/04/2017 |
3.48
|
43,650 | 3.48 | 3.55 | 3.41 | 4,510 | 2,000 | 0.0 |
03/04/2017 |
3.48
|
55,530 | 3.47 | 3.50 | 3.43 | 0 | 0 | 0 |
31/03/2017 |
3.47
|
140,110 | 3.49 | 3.54 | 3.45 | 0 | 0 | 0 |
30/03/2017 |
3.49
|
134,030 | 3.47 | 3.53 | 3.46 | 0 | 0 | 0 |
29/03/2017 |
3.47
|
34,550 | 3.45 | 3.50 | 3.46 | 17,000 | 0 | 0.1 |
28/03/2017 |
3.45
|
49,480 | 3.42 | 3.50 | 3.42 | 0 | 0 | 0 |
27/03/2017 |
3.42
|
70,300 | 3.48 | 3.55 | 3.40 | 15,000 | 0 | 0.1 |
24/03/2017 |
3.48
|
34,330 | 3.49 | 3.49 | 3.48 | 2,000 | 0 | 0.0 |
23/03/2017 |
3.49
|
158,170 | 3.46 | 3.55 | 3.48 | 100,000 | 0 | 0.3 |
22/03/2017 |
3.46
|
168,450 | 3.49 | 3.55 | 3.45 | 0 | 0 | 0 |
21/03/2017 |
3.49
|
77,460 | 3.51 | 3.51 | 3.47 | 10,000 | 0 | 0.0 |
20/03/2017 |
3.51
|
81,180 | 3.51 | 3.60 | 3.48 | 2,000 | 6,000 | -0.0 |
17/03/2017 |
3.51
|
115,350 | 3.50 | 3.52 | 3.49 | 15,000 | 5,000 | 0.0 |
16/03/2017 |
3.50
|
50,100 | 3.50 | 3.52 | 3.49 | 10,000 | 11,500 | -0.0 |
15/03/2017 |
3.50
|
58,630 | 3.50 | 3.58 | 3.48 | 33,000 | 0 | 0.1 |
14/03/2017 |
3.50
|
179,110 | 3.47 | 3.53 | 3.46 | 0 | 0 | 0 |
13/03/2017 |
3.47
|
79,650 | 3.56 | 3.60 | 3.47 | 5,000 | 0 | 0.0 |
10/03/2017 |
3.56
|
47,380 | 3.57 | 3.60 | 3.53 | 0 | 0 | 0 |
09/03/2017 |
3.57
|
290,030 | 3.50 | 3.58 | 3.40 | 193,930 | 770 | 0.7 |
08/03/2017 |
3.50
|
87,270 | 3.50 | 3.59 | 3.45 | 0 | 0 | 0 |
07/03/2017 |
3.50
|
63,040 | 3.50 | 3.60 | 3.48 | 0 | 0 | 0 |
06/03/2017 |
3.50
|
178,040 | 3.53 | 3.59 | 3.45 | 0 | 1,500 | -0.0 |
03/03/2017 |
3.53
|
207,060 | 3.54 | 3.70 | 3.50 | 0 | 0 | 0 |
02/03/2017 |
3.54
|
150,520 | 3.59 | 3.59 | 3.54 | 0 | 100,000 | -0.4 |
01/03/2017 |
3.59
|
27,130 | 3.59 | 3.70 | 3.55 | 0 | 0 | 0 |
28/02/2017 |
3.59
|
345,460 | 3.56 | 3.70 | 3.56 | 2,170 | 0 | 0.0 |
27/02/2017 |
3.56
|
88,530 | 3.55 | 3.59 | 3.53 | 0 | 0 | 0 |
24/02/2017 |
3.55
|
91,030 | 3.60 | 3.60 | 3.51 | 0 | 0 | 0 |
23/02/2017 |
3.60
|
14,820 | 3.62 | 3.62 | 3.52 | 0 | 0 | 0 |
22/02/2017 |
3.62
|
89,050 | 3.64 | 3.65 | 3.50 | 8,000 | 0 | 0.0 |
21/02/2017 |
3.64
|
124,150 | 3.64 | 3.69 | 3.54 | 0 | 0 | 0 |
20/02/2017 |
3.64
|
146,720 | 3.55 | 3.72 | 3.56 | 0 | 0 | 0 |
17/02/2017 |
3.55
|
275,400 | 3.52 | 3.55 | 3.50 | 150,510 | 2,740 | 0.5 |
16/02/2017 |
3.52
|
543,820 | 3.55 | 3.55 | 3.50 | 272,890 | 0 | 1.0 |
15/02/2017 |
3.55
|
484,720 | 3.50 | 3.55 | 3.50 | 269,900 | 10,000 | 0.9 |