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) |
-0.20 | -3.57% | 7,362,100 | 19,800 | 0.1 |
5.20
5.70
5.40
|
2 tháng
(2024-07-22) |
-0.70 | -11.48% | 20,403,700 | -8,200 | -0.1 |
5.10
6.10
5.40
|
3 tháng
(2024-06-24) |
-1.10 | -16.92% | 30,176,300 | -9,400 | -0.1 |
5.10
6.60
5.40
|
6 tháng
(2024-03-25) |
-2.50 | -31.65% | 116,423,900 | -233,366 | -1.8 |
5.10
8.10
5.40
|
12 tháng
(2023-09-26) |
-2.80 | -34.15% | 381,227,400 | -3,766 | 0.0 |
5.10
8.60
5.40
|
24 tháng
(2022-10-03) |
-1.80 | -25% | 1,072,850,052 | 95,334 | 0.6 |
2.80
10
5.40
|
36 tháng
(2021-10-06) |
-9.10 | -62.76% | 1,882,279,639 | 183,687 | 2.4 |
2.80
21.10
5.40
|
60 tháng
(2019-10-17) |
4.10 | 315.38% | 2,583,142,977 | 18,007 | 1.9 |
0.90
21.10
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2017 |
2.80
|
1,800,515 | 3.10 | 3.10 | 2.80 | 9,500 | 5,200 | 0.0 |
07/07/2017 |
3.10
|
3,525,199 | 2.80 | 3.20 | 2.90 | 0 | 20,200 | -0.1 |
06/07/2017 |
2.80
|
712,150 | 2.60 | 2.80 | 2.60 | 0 | 10,000 | -0.0 |
05/07/2017 |
2.60
|
1,941,050 | 2.40 | 2.60 | 2.30 | 100,000 | 0 | 0.3 |
04/07/2017 |
2.40
|
922,100 | 2.30 | 2.40 | 2.20 | 3,000 | 0 | 0.0 |
03/07/2017 |
2.30
|
750,961 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
30/06/2017 |
2.40
|
1,457,830 | 2.30 | 2.50 | 2.20 | 0 | 0 | 0 |
29/06/2017 |
2.30
|
831,510 | 2.10 | 2.30 | 2 | 0 | 0 | 0 |
28/06/2017 |
2.10
|
1,014,020 | 2 | 2.10 | 1.80 | 0 | 0 | 0 |
27/06/2017 |
2
|
944,830 | 2.10 | 2.10 | 1.80 | 0 | 0 | 0 |
26/06/2017 |
2.10
|
986,945 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
23/06/2017 |
2.30
|
1,428,070 | 2.30 | 2.60 | 2.10 | 0 | 0 | 0 |
22/06/2017 |
2.30
|
3,362,850 | 2 | 2.30 | 2.20 | 0 | 11,100 | -0.0 |
21/06/2017 |
2
|
79,600 | 1.80 | 2 | 2 | 0 | 0 | 0 |
20/06/2017 |
1.80
|
440,000 | 1.60 | 1.80 | 1.60 | 0 | 0 | 0 |
19/06/2017 |
1.60
|
897,650 | 1.40 | 1.60 | 1.50 | 0 | 0 | 0 |
16/06/2017 |
1.40
|
284,910 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
15/06/2017 |
1.50
|
17,310 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
14/06/2017 |
1.50
|
649,170 | 1.50 | 1.60 | 1.50 | 0 | 0 | 0 |
13/06/2017 |
1.50
|
579,100 | 1.40 | 1.50 | 1.40 | 0 | 0 | 0 |
12/06/2017 |
1.40
|
375,900 | 1.40 | 1.50 | 1.40 | 0 | 0 | 0 |
09/06/2017 |
1.40
|
313,505 | 1.40 | 1.50 | 1.40 | 0 | 0 | 0 |
08/06/2017 |
1.40
|
255,600 | 1.40 | 1.50 | 1.30 | 0 | 0 | 0 |
07/06/2017 |
1.40
|
668,110 | 1.40 | 1.50 | 1.30 | 0 | 0 | 0 |
06/06/2017 |
1.40
|
431,430 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
05/06/2017 |
1.40
|
532,232 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
02/06/2017 |
1.40
|
378,710 | 1.30 | 1.40 | 1.20 | 0 | 0 | 0 |
01/06/2017 |
1.30
|
798,230 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
31/05/2017 |
1.40
|
1,425,760 | 1.40 | 1.60 | 1.40 | 0 | 0 | 0 |
30/05/2017 |
1.40
|
917,020 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
29/05/2017 |
1.30
|
945,590 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
26/05/2017 |
1.30
|
265,140 | 1.20 | 1.30 | 1.10 | 0 | 0 | 0 |
25/05/2017 |
1.20
|
353,900 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
24/05/2017 |
1.20
|
187,900 | 1.10 | 1.20 | 1.10 | 0 | 0 | 0 |
23/05/2017 |
1.10
|
68,100 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
22/05/2017 |
1.20
|
180,330 | 1.20 | 1.30 | 1.10 | 0 | 0 | 0 |
19/05/2017 |
1.20
|
476,600 | 1.20 | 1.30 | 1.10 | 0 | 0 | 0 |
18/05/2017 |
1.20
|
401,410 | 1.30 | 1.30 | 1.20 | 700 | 0 | 0.0 |
17/05/2017 |
1.30
|
173,650 | 1.20 | 1.30 | 1.20 | 0 | 0 | 0 |
16/05/2017 |
1.20
|
826,730 | 1.10 | 1.20 | 1.10 | 0 | 0 | 0 |
15/05/2017 |
1.10
|
60,700 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
12/05/2017 |
1.10
|
124,600 | 1.10 | 1.10 | 1.10 | 200 | 0 | 0.0 |
11/05/2017 |
1.10
|
183,300 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
10/05/2017 |
1.20
|
194,300 | 1.10 | 1.20 | 1.10 | 0 | 0 | 0 |
09/05/2017 |
1.10
|
145,500 | 1.10 | 1.20 | 1.10 | 0 | 0 | 0 |
08/05/2017 |
1.10
|
97,900 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
05/05/2017 |
1.10
|
289,600 | 1.10 | 1.20 | 1.10 | 0 | 0 | 0 |
04/05/2017 |
1.10
|
122,310 | 1.10 | 1.20 | 1.10 | 0 | 0 | 0 |
03/05/2017 |
1.10
|
158,820 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
28/04/2017 |
1.20
|
8,900 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
27/04/2017 |
1.20
|
185,400 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
26/04/2017 |
1.20
|
49,700 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
25/04/2017 |
1.20
|
68,900 | 1.20 | 1.30 | 1.20 | 0 | 0 | 0 |
24/04/2017 |
1.20
|
217,600 | 1.20 | 1.20 | 1.10 | 900 | 0 | 0.0 |
21/04/2017 |
1.20
|
41,900 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
20/04/2017 |
1.20
|
59,900 | 1.20 | 1.30 | 1.10 | 0 | 0 | 0 |
19/04/2017 |
1.20
|
106,300 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
18/04/2017 |
1.20
|
74,800 | 1.20 | 1.30 | 1.10 | 0 | 0 | 0 |
17/04/2017 |
1.20
|
198,778 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
14/04/2017 |
1.30
|
479,500 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
13/04/2017 |
1.30
|
133,400 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
12/04/2017 |
1.30
|
82,010 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
11/04/2017 |
1.30
|
57,665 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
10/04/2017 |
1.30
|
113,508 | 1.20 | 1.30 | 1.20 | 0 | 0 | 0 |
07/04/2017 |
1.20
|
71,900 | 1.20 | 1.30 | 1.20 | 0 | 0 | 0 |
05/04/2017 |
1.20
|
54,410 | 1.20 | 1.30 | 1.20 | 0 | 0 | 0 |
04/04/2017 |
1.20
|
24,700 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
03/04/2017 |
1.30
|
52,500 | 1.20 | 1.30 | 1.20 | 0 | 500 | -0.0 |
31/03/2017 |
1.20
|
112,620 | 1.20 | 1.30 | 1.20 | 1,100 | 0 | 0.0 |
30/03/2017 |
1.20
|
143,900 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
29/03/2017 |
1.30
|
130,300 | 1.20 | 1.30 | 1.20 | 0 | 0 | 0 |
28/03/2017 |
1.20
|
137,800 | 1.20 | 1.30 | 1.20 | 0 | 0 | 0 |
27/03/2017 |
1.20
|
157,710 | 1.20 | 1.30 | 1.20 | 0 | 0 | 0 |
24/03/2017 |
1.20
|
329,400 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
23/03/2017 |
1.20
|
155,000 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
22/03/2017 |
1.30
|
434,810 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
21/03/2017 |
1.30
|
132,750 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
20/03/2017 |
1.30
|
104,543 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
17/03/2017 |
1.30
|
222,600 | 1.30 | 1.40 | 1.20 | 0 | 0 | 0 |
16/03/2017 |
1.30
|
307,210 | 1.40 | 1.40 | 1.20 | 0 | 0 | 0 |
15/03/2017 |
1.40
|
308,523 | 1.40 | 1.40 | 1.20 | 0 | 0 | 0 |
14/03/2017 |
1.40
|
219,700 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
13/03/2017 |
1.40
|
220,400 | 1.40 | 1.50 | 1.30 | 0 | 0 | 0 |
10/03/2017 |
1.40
|
1,138,600 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
09/03/2017 |
1.30
|
873,300 | 1.20 | 1.30 | 1.20 | 0 | 0 | 0 |
08/03/2017 |
1.20
|
248,700 | 1.20 | 1.30 | 1.10 | 0 | 0 | 0 |
07/03/2017 |
1.20
|
131,810 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
06/03/2017 |
1.20
|
133,130 | 1.20 | 1.30 | 1.10 | 0 | 0 | 0 |
03/03/2017 |
1.20
|
245,022 | 1.20 | 1.30 | 1.10 | 0 | 0 | 0 |
02/03/2017 |
1.20
|
237,700 | 1.20 | 1.30 | 1.20 | 0 | 0 | 0 |
01/03/2017 |
1.20
|
204,500 | 1.30 | 1.30 | 1.10 | 0 | 0 | 0 |
28/02/2017 |
1.30
|
270,400 | 1.30 | 1.30 | 1.10 | 0 | 0 | 0 |
27/02/2017 |
1.30
|
282,900 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
24/02/2017 |
1.30
|
832,630 | 1.30 | 1.40 | 1.20 | 0 | 0 | 0 |
23/02/2017 |
1.30
|
1,751,123 | 1.20 | 1.30 | 1.30 | 0 | 0 | 0 |
22/02/2017 |
1.20
|
416,400 | 1.10 | 1.20 | 1.20 | 0 | 0 | 0 |
21/02/2017 |
1.10
|
508,645 | 1.10 | 1.10 | 1.10 | 0 | 4,000 | -0.0 |
20/02/2017 |
1.10
|
156,800 | 1.10 | 1.10 | 1 | 0 | 0 | 0 |
17/02/2017 |
1.10
|
29,600 | 1.10 | 1.10 | 1 | 0 | 0 | 0 |
16/02/2017 |
1.10
|
110,830 | 1.10 | 1.10 | 1 | 0 | 2,030 | -0.0 |