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) |
0.10 | 7.69% | 345,700 | 100 | 0.0 |
1.30
1.60
1.40
|
2 tháng
(2024-07-22) |
-0.10 | -6.67% | 520,200 | 100 | 0.0 |
1.20
1.60
1.40
|
3 tháng
(2024-06-24) |
-0.50 | -26.32% | 990,400 | -6,900 | -0.0 |
1.20
1.90
1.40
|
6 tháng
(2024-03-25) |
-1.50 | -51.72% | 6,941,000 | 52,700 | 0.1 |
1.20
3
1.40
|
12 tháng
(2023-09-26) |
-1.20 | -46.15% | 25,940,200 | 54,901 | 0.1 |
1.20
3.60
1.40
|
24 tháng
(2022-10-03) |
-1.20 | -46.15% | 39,332,404 | 71,401 | 0.1 |
1.20
3.60
1.40
|
36 tháng
(2021-10-06) |
-7.30 | -83.91% | 76,994,015 | 68,201 | 0.2 |
1.20
10.10
1.40
|
60 tháng
(2019-10-17) |
1 | 250% | 165,679,193 | 78,701 | 0.2 |
0.30
10.50
1.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2017 |
1.90
|
76,800 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
06/07/2017 |
1.80
|
180,100 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
05/07/2017 |
1.80
|
12,500 | 1.80 | 1.80 | 1.60 | 0 | 0 | 0 |
04/07/2017 |
1.80
|
41,400 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
03/07/2017 |
1.70
|
20,800 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
30/06/2017 |
1.80
|
53,000 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
29/06/2017 |
1.70
|
27,800 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
28/06/2017 |
1.70
|
26,500 | 1.70 | 1.70 | 1.50 | 0 | 0 | 0 |
27/06/2017 |
1.70
|
31,633 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
26/06/2017 |
1.80
|
48,200 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
23/06/2017 |
1.80
|
21,800 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
22/06/2017 |
1.70
|
64,427 | 1.90 | 1.90 | 1.70 | 0 | 0 | 0 |
21/06/2017 |
1.90
|
28,408 | 2 | 2 | 1.70 | 0 | 0 | 0 |
20/06/2017 |
2
|
60,857 | 1.90 | 2 | 1.70 | 0 | 0 | 0 |
19/06/2017 |
1.90
|
25,715 | 1.90 | 1.90 | 1.70 | 0 | 0 | 0 |
16/06/2017 |
1.90
|
83,226 | 2 | 2 | 1.70 | 0 | 0 | 0 |
15/06/2017 |
2
|
12,904 | 1.90 | 2 | 1.80 | 0 | 0 | 0 |
14/06/2017 |
1.90
|
22,800 | 2 | 2 | 1.70 | 0 | 0 | 0 |
13/06/2017 |
2
|
133,800 | 2 | 2.10 | 1.70 | 0 | 0 | 0 |
12/06/2017 |
2
|
37,543 | 2.10 | 2.10 | 1.80 | 0 | 0 | 0 |
09/06/2017 |
2.10
|
900 | 1.90 | 2.10 | 2 | 0 | 0 | 0 |
08/06/2017 |
1.90
|
26,034 | 2.20 | 2.20 | 1.90 | 0 | 0 | 0 |
07/06/2017 |
2.20
|
2,630 | 2.10 | 2.30 | 2.20 | 0 | 0 | 0 |
06/06/2017 |
2.10
|
34,849 | 2.40 | 2.40 | 2 | 0 | 0 | 0 |
05/06/2017 |
2.40
|
41,857 | 2.30 | 2.50 | 2.30 | 0 | 0 | 0 |
02/06/2017 |
2.30
|
79,350 | 2 | 2.30 | 2 | 0 | 0 | 0 |
01/06/2017 |
2
|
24,033 | 1.80 | 2 | 2 | 0 | 500 | -0.0 |
31/05/2017 |
1.80
|
21,850 | 1.60 | 1.80 | 1.70 | 0 | 0 | 0 |
30/05/2017 |
1.60
|
35,000 | 1.80 | 1.80 | 1.60 | 0 | 400 | -0.0 |
29/05/2017 |
1.80
|
16,010 | 2.10 | 2.10 | 1.80 | 0 | 0 | 0 |
26/05/2017 |
2.10
|
814 | 2.20 | 2.20 | 2 | 0 | 0 | 0 |
25/05/2017 |
2.20
|
32,144 | 2.20 | 2.30 | 1.90 | 0 | 0 | 0 |
24/05/2017 |
2.20
|
2,800 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
23/05/2017 |
2.20
|
6,520 | 2.20 | 2.20 | 1.80 | 0 | 0 | 0 |
22/05/2017 |
2.20
|
9,326 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
19/05/2017 |
2.20
|
11,500 | 2.30 | 2.50 | 2.20 | 0 | 0 | 0 |
18/05/2017 |
2.30
|
3,930 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
17/05/2017 |
2.40
|
8,101 | 2.30 | 2.50 | 2 | 0 | 100 | -0.0 |
16/05/2017 |
2.30
|
1,500 | 2.10 | 2.30 | 2.10 | 0 | 0 | 0 |
15/05/2017 |
2.10
|
27,000 | 2.10 | 2.40 | 2.10 | 900 | 0 | 0.0 |
12/05/2017 |
2.10
|
630 | 2.40 | 2.40 | 2.10 | 0 | 0 | 0 |
11/05/2017 |
2.40
|
29,300 | 2.30 | 2.40 | 2 | 0 | 0 | 0 |
10/05/2017 |
2.30
|
11,600 | 2.20 | 2.30 | 2 | 0 | 0 | 0 |
09/05/2017 |
2.20
|
429 | 2.20 | 2.40 | 2.20 | 100 | 0 | 0.0 |
08/05/2017 |
2.20
|
10,450 | 2.40 | 2.50 | 2.20 | 0 | 0 | 0 |
05/05/2017 |
2.40
|
430 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
04/05/2017 |
2.40
|
13,300 | 2.40 | 2.40 | 2.10 | 0 | 0 | 0 |
03/05/2017 |
2.40
|
10,200 | 2.40 | 2.40 | 2.10 | 0 | 0 | 0 |
28/04/2017 |
2.40
|
24,004 | 2.30 | 2.50 | 2.40 | 0 | 0 | 0 |
27/04/2017 |
2.30
|
89,300 | 2.30 | 2.50 | 2.30 | 0 | 0 | 0 |
26/04/2017 |
2.30
|
35,001 | 2 | 2.30 | 2 | 0 | 0 | 0 |
25/04/2017 |
2
|
13,505 | 2 | 2.10 | 2 | 0 | 0 | 0 |
24/04/2017 |
2
|
9,165 | 2.30 | 2.30 | 2 | 0 | 0 | 0 |
21/04/2017 |
2.30
|
24,610 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
20/04/2017 |
2.30
|
23,830 | 2.30 | 2.50 | 2.20 | 0 | 900 | -0.0 |
19/04/2017 |
2.30
|
100 | 2.50 | 2.50 | 2.30 | 0 | 100 | -0.0 |
18/04/2017 |
2.50
|
17,510 | 2.20 | 2.50 | 2.50 | 0 | 0 | 0 |
17/04/2017 |
2.20
|
5,000 | 2.50 | 2.50 | 2.20 | 0 | 0 | 0 |
14/04/2017 |
2.50
|
140 | 2.40 | 2.50 | 2.50 | 0 | 0 | 0 |
13/04/2017 |
2.40
|
5,870 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
12/04/2017 |
2.50
|
49,610 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
11/04/2017 |
2.40
|
44,350 | 2.50 | 2.60 | 2.20 | 0 | 0 | 0 |
10/04/2017 |
2.50
|
26,620 | 2.50 | 2.70 | 2.30 | 0 | 0 | 0 |
07/04/2017 |
2.50
|
102,630 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
05/04/2017 |
2.40
|
175,090 | 2.10 | 2.40 | 2.10 | 0 | 0 | 0 |
04/04/2017 |
2.10
|
11,290 | 1.90 | 2.10 | 2.10 | 0 | 0 | 0 |
03/04/2017 |
1.90
|
7,371 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
31/03/2017 |
1.90
|
245,700 | 1.29 | 1.90 | 1.50 | 0 | 0 | 0 |
30/03/2017 |
1.29
|
0 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 |
29/03/2017 |
1.29
|
0 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 |
28/03/2017 |
1.29
|
0 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 |
27/03/2017 |
1.29
|
0 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 |
24/03/2017 |
1.29
|
0 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 |
23/03/2017 |
1.29
|
0 | 1.38 | 1.29 | 1.38 | 0 | 0 | 0 |
22/03/2017 |
1.38
|
198,550 | 1.29 | 1.38 | 1.38 | 0 | 0 | 0 |
21/03/2017 |
1.29
|
42,290 | 1.21 | 1.29 | 1.29 | 0 | 0 | 0 |
20/03/2017 |
1.21
|
54,410 | 1.14 | 1.21 | 1.20 | 0 | 0 | 0 |
17/03/2017 |
1.14
|
23,070 | 1.07 | 1.14 | 1.14 | 0 | 0 | 0 |
16/03/2017 |
1.07
|
47,990 | 1 | 1.07 | 1 | 0 | 0 | 0 |
15/03/2017 |
1
|
3,140 | 1.02 | 1.02 | 1 | 0 | 0 | 0 |
14/03/2017 |
1.02
|
28,090 | 0.99 | 1.02 | 0.93 | 0 | 0 | 0 |
13/03/2017 |
0.99
|
15,670 | 0.99 | 1.01 | 0.99 | 0 | 0 | 0 |
10/03/2017 |
0.99
|
58,710 | 1.02 | 1.02 | 0.97 | 0 | 0 | 0 |
09/03/2017 |
1.02
|
6,650 | 0.98 | 1.03 | 0.97 | 0 | 0 | 0 |
08/03/2017 |
0.98
|
31,160 | 1 | 1.07 | 0.93 | 0 | 0 | 0 |
07/03/2017 |
1
|
4,730 | 1.05 | 1.05 | 1 | 0 | 0 | 0 |
06/03/2017 |
1.05
|
15,240 | 1 | 1.05 | 0.96 | 0 | 0 | 0 |
03/03/2017 |
1
|
3,490 | 0.97 | 1.03 | 0.95 | 0 | 0 | 0 |
02/03/2017 |
0.97
|
59,150 | 1.04 | 1.10 | 0.97 | 0 | 0 | 0 |
01/03/2017 |
1.04
|
170,310 | 1.11 | 1.11 | 1.04 | 0 | 0 | 0 |
28/02/2017 |
1.11
|
27,730 | 1.19 | 1.19 | 1.11 | 0 | 0 | 0 |
27/02/2017 |
1.19
|
62,940 | 1.12 | 1.19 | 1.05 | 0 | 0 | 0 |
24/02/2017 |
1.12
|
241,440 | 1.20 | 1.20 | 1.12 | 0 | 25,000 | -0.0 |
23/02/2017 |
1.20
|
322,020 | 1.27 | 1.35 | 1.19 | 0 | 0 | 0 |
22/02/2017 |
1.27
|
26,510 | 1.36 | 1.36 | 1.27 | 0 | 0 | 0 |
21/02/2017 |
1.36
|
22,090 | 1.34 | 1.43 | 1.33 | 0 | 0 | 0 |
20/02/2017 |
1.34
|
2,550 | 1.31 | 1.34 | 1.26 | 0 | 0 | 0 |
17/02/2017 |
1.31
|
28,660 | 1.40 | 1.42 | 1.31 | 0 | 0 | 0 |
16/02/2017 |
1.40
|
15,130 | 1.42 | 1.50 | 1.40 | 0 | 0 | 0 |
15/02/2017 |
1.42
|
51,430 | 1.41 | 1.50 | 1.41 | 0 | 8,000 | -0.0 |