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 | -16.67% | 11,884,900 | -192,400 | -0.3 |
1.50
1.80
1.50
|
2 tháng
(2024-07-22) |
-0.40 | -21.05% | 37,681,000 | -20,200 | -0.0 |
1.50
2
1.50
|
3 tháng
(2024-06-24) |
-0.60 | -28.57% | 45,655,900 | -44,701 | -0.1 |
1.50
2.10
1.50
|
6 tháng
(2024-03-25) |
-1.10 | -42.31% | 102,519,300 | -90,596 | -0.2 |
1.50
2.80
1.50
|
12 tháng
(2023-09-26) |
-1.40 | -48.28% | 252,857,400 | 99,758 | 0.5 |
1.50
3.10
1.50
|
24 tháng
(2022-10-03) |
-1.40 | -48.28% | 818,110,385 | 250,500 | 0.7 |
1.20
3.90
1.50
|
36 tháng
(2021-10-06) |
-1.90 | -55.88% | 2,079,949,265 | 289,370 | 1.7 |
1.20
14.10
1.50
|
60 tháng
(2019-10-17) |
0.70 | 87.50% | 2,638,064,756 | 313,720 | 1.9 |
0.50
14.10
1.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2017 |
2.50
|
4,994,880 | 2.49 | 2.57 | 2.50 | 100,000 | 19,000 | 0.2 |
05/07/2017 |
2.49
|
3,933,520 | 2.43 | 2.53 | 2.40 | 36,680 | 0 | 0.1 |
04/07/2017 |
2.43
|
1,828,970 | 2.34 | 2.45 | 2.35 | 0 | 0 | 0 |
03/07/2017 |
2.34
|
840,880 | 2.32 | 2.39 | 2.32 | 0 | 0 | 0 |
30/06/2017 |
2.32
|
1,870,720 | 2.35 | 2.36 | 2.30 | 0 | 0 | 0 |
29/06/2017 |
2.35
|
2,378,210 | 2.37 | 2.38 | 2.34 | 0 | 50,000 | -0.1 |
28/06/2017 |
2.37
|
1,007,590 | 2.37 | 2.39 | 2.35 | 0 | 2,000 | -0.0 |
27/06/2017 |
2.37
|
2,099,910 | 2.40 | 2.42 | 2.36 | 0 | 420 | -0.0 |
26/06/2017 |
2.40
|
1,437,300 | 2.38 | 2.43 | 2.36 | 13,170 | 0 | 0.0 |
23/06/2017 |
2.38
|
2,620,810 | 2.39 | 2.40 | 2.34 | 0 | 0 | 0 |
22/06/2017 |
2.39
|
2,259,870 | 2.42 | 2.47 | 2.38 | 420 | 0 | 0.0 |
21/06/2017 |
2.42
|
1,474,030 | 2.47 | 2.47 | 2.42 | 0 | 0 | 0 |
20/06/2017 |
2.47
|
1,389,220 | 2.48 | 2.50 | 2.44 | 1,000 | 0 | 0.0 |
19/06/2017 |
2.48
|
1,040,130 | 2.50 | 2.53 | 2.47 | 2,000 | 0 | 0.0 |
16/06/2017 |
2.50
|
2,450,510 | 2.58 | 2.70 | 2.50 | 0 | 239,990 | -0.6 |
15/06/2017 |
2.58
|
5,491,600 | 2.42 | 2.58 | 2.43 | 350,000 | 0 | 0.9 |
14/06/2017 |
2.42
|
834,450 | 2.43 | 2.45 | 2.41 | 0 | 0 | 0 |
13/06/2017 |
2.43
|
789,640 | 2.43 | 2.45 | 2.41 | 50,000 | 0 | 0.1 |
12/06/2017 |
2.43
|
1,219,410 | 2.42 | 2.47 | 2.40 | 160,000 | 0 | 0.4 |
09/06/2017 |
2.42
|
1,152,490 | 2.41 | 2.43 | 2.39 | 41,170 | 0 | 0.1 |
08/06/2017 |
2.41
|
2,025,640 | 2.49 | 2.50 | 2.40 | 0 | 0 | 0 |
07/06/2017 |
2.49
|
844,190 | 2.47 | 2.50 | 2.47 | 100,020 | 19,000 | 0.2 |
06/06/2017 |
2.47
|
1,719,260 | 2.45 | 2.53 | 2.45 | 0 | 0 | 0 |
05/06/2017 |
2.45
|
1,505,380 | 2.43 | 2.51 | 2.41 | 192,760 | 0 | 0.5 |
02/06/2017 |
2.43
|
805,760 | 2.41 | 2.45 | 2.39 | 0 | 0 | 0 |
01/06/2017 |
2.41
|
1,348,560 | 2.44 | 2.48 | 2.40 | 0 | 0 | 0 |
31/05/2017 |
2.44
|
1,274,610 | 2.45 | 2.51 | 2.40 | 190,000 | 150 | 0.5 |
30/05/2017 |
2.45
|
1,535,100 | 2.54 | 2.56 | 2.45 | 0 | 0 | 0 |
29/05/2017 |
2.54
|
3,730,500 | 2.49 | 2.66 | 2.50 | 0 | 12,400 | -0.0 |
26/05/2017 |
2.49
|
1,840,830 | 2.46 | 2.56 | 2.43 | 80,000 | 0 | 0.2 |
25/05/2017 |
2.46
|
2,030,440 | 2.59 | 2.59 | 2.46 | 30,000 | 0 | 0.1 |
24/05/2017 |
2.59
|
4,920,430 | 2.46 | 2.63 | 2.56 | 87,150 | 5,000 | 0.2 |
23/05/2017 |
2.46
|
2,313,020 | 2.30 | 2.46 | 2.28 | 150,000 | 110 | 0.3 |
22/05/2017 |
2.30
|
1,747,710 | 2.33 | 2.35 | 2.29 | 0 | 0 | 0 |
19/05/2017 |
2.33
|
857,690 | 2.34 | 2.36 | 2.31 | 0 | 0 | 0 |
18/05/2017 |
2.34
|
1,079,500 | 2.38 | 2.38 | 2.31 | 0 | 14,000 | -0.0 |
17/05/2017 |
2.38
|
619,900 | 2.39 | 2.42 | 2.38 | 0 | 0 | 0 |
16/05/2017 |
2.39
|
1,018,650 | 2.43 | 2.47 | 2.39 | 2,000 | 0 | 0.0 |
15/05/2017 |
2.43
|
1,175,690 | 2.35 | 2.45 | 2.34 | 0 | 2,400 | -0.0 |
12/05/2017 |
2.35
|
365,950 | 2.34 | 2.38 | 2.33 | 0 | 0 | 0 |
11/05/2017 |
2.34
|
897,340 | 2.41 | 2.41 | 2.32 | 90,000 | 0 | 0.2 |
10/05/2017 |
2.41
|
1,290,970 | 2.44 | 2.44 | 2.38 | 0 | 0 | 0 |
09/05/2017 |
2.44
|
1,046,310 | 2.45 | 2.46 | 2.39 | 0 | 0 | 0 |
08/05/2017 |
2.45
|
1,853,820 | 2.40 | 2.48 | 2.40 | 0 | 140,000 | -0.3 |
05/05/2017 |
2.40
|
1,749,120 | 2.27 | 2.40 | 2.25 | 0 | 98,000 | -0.2 |
04/05/2017 |
2.27
|
876,290 | 2.21 | 2.27 | 2.22 | 0 | 0 | 0 |
03/05/2017 |
2.21
|
926,590 | 2.28 | 2.28 | 2.18 | 1,100 | 0 | 0.0 |
28/04/2017 |
2.28
|
2,867,430 | 2.28 | 2.29 | 2.13 | 10 | 0 | 0 |
27/04/2017 |
2.28
|
1,254,470 | 2.28 | 2.28 | 2.22 | 0 | 0 | 0 |
26/04/2017 |
2.28
|
870,320 | 2.27 | 2.29 | 2.25 | 0 | 0 | 0 |
25/04/2017 |
2.27
|
437,850 | 2.28 | 2.30 | 2.27 | 8,500 | 0 | 0.0 |
24/04/2017 |
2.28
|
751,640 | 2.22 | 2.36 | 2.22 | 500 | 0 | 0.0 |
21/04/2017 |
2.22
|
2,245,930 | 2.38 | 2.39 | 2.22 | 500 | 0 | 0.0 |
20/04/2017 |
2.38
|
405,140 | 2.40 | 2.43 | 2.35 | 0 | 0 | 0 |
19/04/2017 |
2.40
|
654,260 | 2.45 | 2.45 | 2.39 | 0 | 0 | 0 |
18/04/2017 |
2.45
|
1,833,230 | 2.37 | 2.45 | 2.35 | 0 | 0 | 0 |
17/04/2017 |
2.37
|
1,499,840 | 2.30 | 2.46 | 2.30 | 0 | 0 | 0 |
14/04/2017 |
2.30
|
1,530,150 | 2.39 | 2.39 | 2.23 | 0 | 10,000 | -0.0 |
13/04/2017 |
2.39
|
2,156,660 | 2.56 | 2.56 | 2.39 | 0 | 40,000 | -0.1 |
12/04/2017 |
2.56
|
4,376,600 | 2.65 | 2.65 | 2.47 | 10 | 0 | 0 |
11/04/2017 |
2.65
|
3,409,570 | 2.73 | 2.73 | 2.59 | 10 | 0 | 0 |
10/04/2017 |
2.73
|
2,099,460 | 2.73 | 2.76 | 2.69 | 1,000 | 0 | 0.0 |
07/04/2017 |
2.73
|
2,959,150 | 2.64 | 2.75 | 2.60 | 0 | 0 | 0 |
05/04/2017 |
2.64
|
2,214,590 | 2.63 | 2.69 | 2.62 | 31,400 | 0 | 0.1 |
04/04/2017 |
2.63
|
1,858,630 | 2.59 | 2.69 | 2.60 | 0 | 0 | 0 |
03/04/2017 |
2.59
|
3,155,260 | 2.70 | 2.70 | 2.52 | 5,510 | 10,000 | -0.0 |
31/03/2017 |
2.70
|
5,063,820 | 2.71 | 2.74 | 2.62 | 2,000 | 0 | 0.0 |
30/03/2017 |
2.71
|
4,620,520 | 2.80 | 2.82 | 2.67 | 10,000 | 0 | 0.0 |
29/03/2017 |
2.80
|
7,201,230 | 2.72 | 2.83 | 2.65 | 15,000 | 0 | 0.0 |
28/03/2017 |
2.72
|
11,994,180 | 2.55 | 2.72 | 2.59 | 1,000 | 300,000 | -0.8 |
27/03/2017 |
2.55
|
7,169,450 | 2.39 | 2.55 | 2.45 | 20,000 | 20,000 | -0.0 |
24/03/2017 |
2.39
|
6,842,100 | 2.24 | 2.39 | 2.24 | 0 | 115,000 | -0.3 |
23/03/2017 |
2.24
|
4,353,230 | 2.17 | 2.24 | 2.17 | 0 | 0 | 0 |
22/03/2017 |
2.17
|
3,189,960 | 2.16 | 2.22 | 2.16 | 170,000 | 426,080 | -0.6 |
21/03/2017 |
2.16
|
900,410 | 2.18 | 2.18 | 2.15 | 0 | 0 | 0 |
20/03/2017 |
2.18
|
1,169,550 | 2.18 | 2.19 | 2.17 | 0 | 0 | 0 |
17/03/2017 |
2.18
|
967,450 | 2.21 | 2.22 | 2.18 | 40,000 | 0 | 0.1 |
16/03/2017 |
2.21
|
2,215,580 | 2.16 | 2.23 | 2.16 | 150,000 | 0 | 0.3 |
15/03/2017 |
2.16
|
877,260 | 2.16 | 2.19 | 2.15 | 0 | 0 | 0 |
14/03/2017 |
2.16
|
1,715,160 | 2.19 | 2.20 | 2.16 | 0 | 71,600 | -0.2 |
13/03/2017 |
2.19
|
2,132,790 | 2.26 | 2.26 | 2.19 | 0 | 0 | 0 |
10/03/2017 |
2.26
|
3,143,980 | 2.27 | 2.28 | 2.24 | 0 | 6,290 | -0.0 |
09/03/2017 |
2.27
|
3,046,470 | 2.28 | 2.31 | 2.27 | 0 | 410,000 | -0.9 |
08/03/2017 |
2.28
|
2,112,570 | 2.34 | 2.34 | 2.28 | 0 | 387,470 | -0.9 |
07/03/2017 |
2.34
|
3,806,910 | 2.29 | 2.39 | 2.28 | 0 | 409,370 | -1.0 |
06/03/2017 |
2.29
|
1,704,640 | 2.31 | 2.32 | 2.29 | 0 | 275,800 | -0.6 |
03/03/2017 |
2.31
|
2,758,130 | 2.26 | 2.35 | 2.26 | 0 | 8,000 | -0.0 |
02/03/2017 |
2.26
|
1,386,740 | 2.26 | 2.29 | 2.26 | 0 | 37,190 | -0.1 |
01/03/2017 |
2.26
|
4,458,950 | 2.26 | 2.31 | 2.25 | 0 | 3,000 | -0.0 |
28/02/2017 |
2.26
|
2,457,840 | 2.31 | 2.32 | 2.26 | 0 | 7,000 | -0.0 |
27/02/2017 |
2.31
|
2,308,610 | 2.28 | 2.33 | 2.27 | 0 | 48,000 | -0.1 |
24/02/2017 |
2.28
|
2,083,370 | 2.27 | 2.38 | 2.26 | 0 | 162,000 | -0.4 |
23/02/2017 |
2.27
|
1,774,620 | 2.31 | 2.32 | 2.25 | 16,370 | 120,000 | -0.2 |
22/02/2017 |
2.31
|
1,613,670 | 2.38 | 2.39 | 2.30 | 0 | 0 | 0 |
21/02/2017 |
2.38
|
3,500,020 | 2.24 | 2.39 | 2.26 | 0 | 0 | 0 |
20/02/2017 |
2.24
|
1,383,950 | 2.27 | 2.27 | 2.22 | 0 | 0 | 0 |
17/02/2017 |
2.27
|
1,101,300 | 2.30 | 2.30 | 2.24 | 20,000 | 0 | 0.0 |
16/02/2017 |
2.30
|
2,185,590 | 2.28 | 2.39 | 2.27 | 0 | 0 | 0 |
15/02/2017 |
2.28
|
1,354,880 | 2.36 | 2.37 | 2.28 | 0 | 0 | 0 |
14/02/2017 |
2.36
|
1,892,330 | 2.36 | 2.48 | 2.33 | 6,800 | 0 | 0.0 |