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) |
-0.30 | -2.26% | 1,169,300 | 0 | 0 |
12.60
13.60
13
|
2 tháng
(2024-07-22) |
-0.70 | -5.11% | 3,188,300 | -2,200 | -0.0 |
12.40
13.70
13
|
3 tháng
(2024-06-24) |
-1.60 | -10.96% | 8,174,600 | 0 | 0.0 |
12.40
16
13
|
6 tháng
(2024-03-25) |
-0.80 | -5.80% | 29,383,400 | -1,000 | -0.0 |
12.40
16
13
|
12 tháng
(2023-09-26) |
3.60 | 38.30% | 65,690,900 | -29,500 | -0.2 |
6.90
16
13
|
24 tháng
(2022-10-03) |
5.40 | 71.05% | 155,879,794 | 3,000 | 0.1 |
3.20
16
13
|
36 tháng
(2021-10-06) |
3.10 | 31.31% | 272,344,253 | 13,350 | 0.3 |
3.20
23.50
13
|
60 tháng
(2019-10-17) |
7.60 | 140.74% | 421,997,087 | -247,950 | -1.2 |
3.20
23.50
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2017 |
2.60
|
336,500 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
07/07/2017 |
2.70
|
351,950 | 2.90 | 2.90 | 2.60 | 0 | 0 | 0 |
06/07/2017 |
2.90
|
660,797 | 2.90 | 2.90 | 2.70 | 100 | 0 | 0.0 |
05/07/2017 |
2.90
|
561,215 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
04/07/2017 |
2.80
|
949,589 | 2.60 | 2.90 | 2.70 | 0 | 0 | 0 |
03/07/2017 |
2.60
|
835,600 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
30/06/2017 |
2.40
|
41,580 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
29/06/2017 |
2.40
|
187,100 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
28/06/2017 |
2.40
|
56,910 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
27/06/2017 |
2.40
|
230,344 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
26/06/2017 |
2.40
|
259,420 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
23/06/2017 |
2.40
|
385,800 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
22/06/2017 |
2.40
|
386,347 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
21/06/2017 |
2.50
|
146,500 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
20/06/2017 |
2.50
|
438,657 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
19/06/2017 |
2.50
|
852,110 | 2.30 | 2.50 | 2.30 | 0 | 0 | 0 |
16/06/2017 |
2.30
|
205,700 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
15/06/2017 |
2.30
|
152,557 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
14/06/2017 |
2.40
|
210,000 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
13/06/2017 |
2.40
|
66,700 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
12/06/2017 |
2.30
|
336,310 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
09/06/2017 |
2.30
|
319,140 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
08/06/2017 |
2.50
|
221,730 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
07/06/2017 |
2.50
|
442,907 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
06/06/2017 |
2.50
|
978,830 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
05/06/2017 |
2.50
|
230,650 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
02/06/2017 |
2.50
|
126,210 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
01/06/2017 |
2.50
|
293,900 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
31/05/2017 |
2.50
|
319,653 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
30/05/2017 |
2.60
|
658,410 | 2.70 | 2.70 | 2.40 | 0 | 0 | 0 |
29/05/2017 |
2.70
|
375,630 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
26/05/2017 |
2.60
|
385,007 | 2.70 | 2.80 | 2.50 | 0 | 0 | 0 |
25/05/2017 |
2.70
|
822,960 | 2.50 | 2.70 | 2.50 | 0 | 0 | 0 |
24/05/2017 |
2.50
|
883,577 | 2.60 | 2.60 | 2.30 | 0 | 0 | 0 |
23/05/2017 |
2.60
|
1,351,969 | 2.70 | 2.80 | 2.50 | 0 | 0 | 0 |
22/05/2017 |
2.70
|
1,451,862 | 3.10 | 3.20 | 2.70 | 0 | 0 | 0 |
19/05/2017 |
3.10
|
2,375,754 | 2.70 | 3.10 | 2.90 | 0 | 0 | 0 |
18/05/2017 |
2.70
|
1,578,530 | 2.50 | 2.70 | 2.50 | 2,200 | 0 | 0.0 |
17/05/2017 |
2.50
|
2,745,692 | 2.20 | 2.50 | 2.20 | 0 | 0 | 0 |
16/05/2017 |
2.20
|
405,609 | 2.10 | 2.30 | 2.10 | 0 | 0 | 0 |
15/05/2017 |
2.10
|
60,150 | 2 | 2.10 | 2 | 0 | 0 | 0 |
12/05/2017 |
2
|
81,780 | 2 | 2 | 2 | 0 | 0 | 0 |
11/05/2017 |
2
|
164,114 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
10/05/2017 |
2
|
92,600 | 2 | 2 | 1.90 | 0 | 0 | 0 |
09/05/2017 |
2
|
151,920 | 1.90 | 2.10 | 1.90 | 0 | 0 | 0 |
08/05/2017 |
1.90
|
9,700 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
05/05/2017 |
1.90
|
122,132 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
04/05/2017 |
1.90
|
48,000 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
03/05/2017 |
1.90
|
10,470 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
28/04/2017 |
1.90
|
18,620 | 2 | 2 | 1.90 | 0 | 0 | 0 |
27/04/2017 |
2
|
27,300 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
26/04/2017 |
1.90
|
17,600 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
25/04/2017 |
1.90
|
109,700 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
24/04/2017 |
1.90
|
141,710 | 2 | 2 | 1.90 | 0 | 0 | 0 |
21/04/2017 |
2
|
4,910 | 2 | 2 | 1.90 | 0 | 0 | 0 |
20/04/2017 |
2
|
1,130 | 2 | 2 | 1.90 | 0 | 0 | 0 |
19/04/2017 |
2
|
9,100 | 2 | 2 | 1.90 | 0 | 0 | 0 |
18/04/2017 |
2
|
106,965 | 2 | 2 | 1.90 | 0 | 0 | 0 |
17/04/2017 |
2
|
134,100 | 1.90 | 2.10 | 1.90 | 0 | 0 | 0 |
14/04/2017 |
1.90
|
14,604 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
13/04/2017 |
1.90
|
139,230 | 2.10 | 2.10 | 1.90 | 0 | 0 | 0 |
12/04/2017 |
2.10
|
87,616 | 2 | 2.10 | 2 | 0 | 0 | 0 |
11/04/2017 |
2
|
213,834 | 2 | 2.10 | 2 | 0 | 0 | 0 |
10/04/2017 |
2
|
70,110 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
07/04/2017 |
2.10
|
265,600 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
05/04/2017 |
2.10
|
96,754 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
04/04/2017 |
2.10
|
58,130 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
03/04/2017 |
2.20
|
51,400 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
31/03/2017 |
2.10
|
84,748 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
30/03/2017 |
2.10
|
267,497 | 2 | 2.20 | 2 | 0 | 0 | 0 |
29/03/2017 |
2
|
287,457 | 2 | 2.10 | 2 | 0 | 0 | 0 |
28/03/2017 |
2
|
83,110 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
27/03/2017 |
2.10
|
24,377 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
24/03/2017 |
2.10
|
56,281 | 2.20 | 2.20 | 2 | 0 | 0 | 0 |
23/03/2017 |
2.20
|
126,364 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
22/03/2017 |
2.10
|
233,200 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
21/03/2017 |
2.10
|
271,717 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
20/03/2017 |
2.20
|
152,515 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
17/03/2017 |
2.20
|
144,880 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
16/03/2017 |
2.20
|
14,456 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
15/03/2017 |
2.20
|
21,925 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
14/03/2017 |
2.20
|
117,100 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
13/03/2017 |
2.20
|
106,400 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
10/03/2017 |
2.10
|
167,382 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
09/03/2017 |
2.20
|
215,701 | 2.10 | 2.30 | 2.10 | 0 | 0 | 0 |
08/03/2017 |
2.10
|
188,640 | 2.20 | 2.20 | 2 | 0 | 0 | 0 |
07/03/2017 |
2.20
|
229,900 | 2.10 | 2.30 | 2.10 | 0 | 0 | 0 |
06/03/2017 |
2.10
|
250,847 | 1.90 | 2.10 | 2 | 0 | 0 | 0 |
03/03/2017 |
1.90
|
81,823 | 2 | 2 | 1.90 | 0 | 0 | 0 |
02/03/2017 |
2
|
151,707 | 1.90 | 2.10 | 1.90 | 0 | 0 | 0 |
01/03/2017 |
1.90
|
43,120 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
28/02/2017 |
1.90
|
22,107 | 2 | 2 | 1.90 | 0 | 0 | 0 |
27/02/2017 |
2
|
45,737 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
24/02/2017 |
2
|
62,529 | 2.10 | 2.10 | 1.90 | 0 | 0 | 0 |
23/02/2017 |
2.10
|
182,090 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
22/02/2017 |
2.10
|
63,950 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
21/02/2017 |
2.10
|
169,850 | 2 | 2.20 | 2 | 0 | 0 | 0 |
20/02/2017 |
2
|
104,900 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
17/02/2017 |
2
|
4,200 | 2 | 2 | 1.90 | 0 | 0 | 0 |
16/02/2017 |
2
|
79,910 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |