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) |
-2 | -16.81% | 3,123,300 | 2,100 | 0.0 |
9.40
12
9.90
|
2 tháng
(2024-07-22) |
-0.75 | -7.04% | 5,099,000 | -46,700 | -0.6 |
9.40
12.10
9.90
|
3 tháng
(2024-06-24) |
-2.30 | -18.85% | 6,430,600 | -102,900 | -1.3 |
9.40
13.65
9.90
|
6 tháng
(2024-03-25) |
-5.65 | -36.33% | 18,530,300 | 3,123,500 | 45.6 |
9.40
15.70
9.90
|
12 tháng
(2023-09-26) |
0.46 | 4.87% | 102,978,800 | 2,342,000 | 38.9 |
8.45
15.75
9.90
|
24 tháng
(2022-10-03) |
4.20 | 73.68% | 554,146,600 | 3,264,373 | 44.8 |
2.52
15.75
9.90
|
36 tháng
(2021-10-06) |
-2.12 | -17.61% | 1,155,643,800 | 3,366,433 | 50.1 |
2.52
20.70
9.90
|
60 tháng
(2019-10-17) |
4.93 | 99.04% | 1,752,003,800 | 4,048,873 | 59.6 |
2.52
20.70
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2017 |
2.74
|
145,880 | 2.74 | 2.85 | 2.57 | 0 | 1,300 | -0.0 |
13/02/2017 |
2.74
|
117,090 | 2.64 | 2.82 | 2.68 | 0 | 0 | 0 |
10/02/2017 |
2.64
|
56,070 | 2.83 | 2.83 | 2.64 | 0 | 0 | 0 |
09/02/2017 |
2.83
|
7,050 | 2.82 | 3.01 | 2.83 | 0 | 0 | 0 |
08/02/2017 |
2.82
|
11,860 | 2.82 | 2.98 | 2.82 | 0 | 0 | 0 |
07/02/2017 |
2.82
|
41,470 | 2.75 | 2.85 | 2.74 | 0 | 0 | 0 |
06/02/2017 |
2.75
|
31,080 | 2.96 | 2.96 | 2.75 | 0 | 0 | 0 |
03/02/2017 |
2.96
|
86,760 | 2.77 | 2.96 | 2.89 | 0 | 0 | 0 |
02/02/2017 |
2.77
|
81,170 | 2.59 | 2.77 | 2.47 | 0 | 0 | 0 |
25/01/2017 |
2.59
|
112,910 | 2.62 | 2.62 | 2.44 | 0 | 0 | 0 |
24/01/2017 |
2.62
|
25,890 | 2.61 | 2.63 | 2.52 | 0 | 300 | -0.0 |
23/01/2017 |
2.61
|
63,780 | 2.80 | 2.96 | 2.61 | 0 | 0 | 0 |
20/01/2017 |
2.80
|
8,210 | 3.01 | 3.01 | 2.80 | 0 | 0 | 0 |
19/01/2017 |
3.01
|
22,900 | 3.05 | 3.05 | 2.85 | 0 | 0 | 0 |
18/01/2017 |
3.05
|
29,280 | 3.04 | 3.06 | 3.04 | 0 | 0 | 0 |
17/01/2017 |
3.04
|
45,020 | 3.05 | 3.17 | 2.85 | 0 | 0 | 0 |
16/01/2017 |
3.05
|
41,410 | 3.28 | 3.28 | 3.05 | 0 | 0 | 0 |
13/01/2017 |
3.28
|
110,510 | 3.38 | 3.38 | 3.14 | 0 | 0 | 0 |
12/01/2017 |
3.38
|
404,280 | 3.28 | 3.39 | 3.23 | 0 | 0 | 0 |
11/01/2017 |
3.28
|
147,070 | 3.08 | 3.28 | 2.98 | 0 | 0 | 0 |
10/01/2017 |
3.08
|
180,920 | 2.88 | 3.08 | 3.01 | 0 | 0 | 0 |
09/01/2017 |
2.88
|
222,220 | 2.69 | 2.88 | 2.85 | 0 | 0 | 0 |
06/01/2017 |
2.69
|
392,210 | 2.52 | 2.69 | 2.35 | 0 | 0 | 0 |
05/01/2017 |
2.52
|
9,200 | 2.69 | 2.87 | 2.52 | 0 | 0 | 0 |
04/01/2017 |
2.69
|
45,290 | 2.88 | 3.06 | 2.69 | 0 | 0 | 0 |
03/01/2017 |
2.88
|
9,420 | 3.10 | 3.10 | 2.88 | 0 | 0 | 0 |
30/12/2016 |
3.10
|
488,810 | 3.17 | 3.17 | 2.96 | 0 | 0 | 0 |
29/12/2016 |
3.17
|
102,080 | 3.17 | 3.34 | 3.17 | 0 | 0 | 0 |
28/12/2016 |
3.17
|
81,310 | 3.21 | 3.21 | 2.98 | 0 | 0 | 0 |
27/12/2016 |
3.21
|
93,180 | 3.19 | 3.21 | 2.97 | 0 | 0 | 0 |
26/12/2016 |
3.19
|
25,260 | 3.43 | 3.43 | 3.19 | 0 | 0 | 0 |
23/12/2016 |
3.43
|
105,960 | 3.44 | 3.44 | 3.20 | 0 | 0 | 0 |
22/12/2016 |
3.44
|
124,620 | 3.23 | 3.45 | 3.00 | 0 | 0 | 0 |
21/12/2016 |
3.23
|
195,550 | 3.45 | 3.61 | 3.21 | 0 | 0 | 0 |
20/12/2016 |
3.45
|
119,140 | 3.71 | 3.71 | 3.45 | 0 | 0 | 0 |
19/12/2016 |
3.71
|
70,230 | 3.71 | 3.72 | 3.45 | 0 | 0 | 0 |
16/12/2016 |
3.71
|
540,070 | 3.51 | 3.71 | 3.34 | 0 | 0 | 0 |
15/12/2016 |
3.51
|
178,850 | 3.77 | 3.77 | 3.51 | 200 | 0 | 0.0 |
14/12/2016 |
3.77
|
231,220 | 3.67 | 3.83 | 3.41 | 0 | 0 | 0 |
13/12/2016 |
3.67
|
443,170 | 3.83 | 3.83 | 3.56 | 0 | 0 | 0 |
12/12/2016 |
3.83
|
157,610 | 3.83 | 4.05 | 3.67 | 0 | 0 | 0 |
09/12/2016 |
3.83
|
221,600 | 3.83 | 3.94 | 3.56 | 0 | 0 | 0 |
08/12/2016 |
3.83
|
291,100 | 3.74 | 3.83 | 3.48 | 0 | 0 | 0 |
07/12/2016 |
3.74
|
52,900 | 3.51 | 3.75 | 3.34 | 4,000 | 0 | 0.0 |
06/12/2016 |
3.51
|
77,700 | 3.77 | 3.77 | 3.51 | 0 | 0 | 0 |
05/12/2016 |
3.77
|
199,610 | 3.97 | 3.97 | 3.69 | 0 | 1,000 | -0.0 |
02/12/2016 |
3.97
|
107,110 | 3.97 | 4.02 | 3.72 | 0 | 0 | 0 |
01/12/2016 |
3.97
|
262,900 | 4.27 | 4.32 | 3.97 | 0 | 0 | 0 |
30/11/2016 |
4.27
|
396,310 | 3.56 | 4.27 | 3.02 | 1,100 | 0 | 0 |
29/11/2016 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
28/11/2016 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
25/11/2016 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
24/11/2016 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
23/11/2016 |
3.56
|
0 | 3.50 | 3.56 | 3.50 | 0 | 0 | 0 |
22/11/2016 |
3.50
|
59,300 | 3.56 | 3.56 | 3.23 | 0 | 0 | 0 |
21/11/2016 |
3.56
|
247,400 | 3.67 | 3.78 | 3.34 | 0 | 0 | 0 |
18/11/2016 |
3.67
|
165,900 | 3.83 | 3.83 | 3.45 | 0 | 0 | 0 |
17/11/2016 |
3.83
|
132,200 | 3.67 | 3.83 | 3.34 | 4,500 | 0 | 0.0 |
16/11/2016 |
3.67
|
18,100 | 4.05 | 4.05 | 3.67 | 0 | 0 | 0 |
15/11/2016 |
4.05
|
14,000 | 4.16 | 4.16 | 3.78 | 2,000 | 0 | 0.0 |
14/11/2016 |
4.16
|
46,500 | 3.94 | 4.16 | 3.56 | 1,000 | 0 | 0.0 |
11/11/2016 |
3.94
|
101,600 | 3.94 | 4.05 | 3.56 | 1,600 | 0 | 0.0 |
10/11/2016 |
3.94
|
59,600 | 4.32 | 4.32 | 3.94 | 0 | 0 | 0 |
09/11/2016 |
4.32
|
22,100 | 4.38 | 4.38 | 3.94 | 0 | 0 | 0 |
08/11/2016 |
4.38
|
1,500 | 4.27 | 4.38 | 4.38 | 0 | 0 | 0 |
07/11/2016 |
4.27
|
5,900 | 3.94 | 4.27 | 4.27 | 300 | 0 | 0.0 |
04/11/2016 |
3.94
|
11,200 | 3.61 | 3.94 | 3.94 | 700 | 0 | 0.0 |
03/11/2016 |
3.61
|
83,000 | 3.99 | 3.99 | 3.61 | 0 | 0 | 0 |
02/11/2016 |
3.99
|
35,000 | 4.43 | 4.43 | 3.99 | 0 | 0 | 0 |
01/11/2016 |
4.43
|
49,000 | 4.54 | 4.60 | 4.38 | 0 | 0 | 0 |
31/10/2016 |
4.54
|
24,000 | 4.54 | 4.54 | 4.10 | 0 | 0 | 0 |
28/10/2016 |
4.54
|
23,000 | 4.27 | 4.54 | 4.54 | 0 | 0 | 0 |
27/10/2016 |
4.27
|
95,700 | 4.21 | 4.27 | 3.83 | 0 | 0 | 0 |
26/10/2016 |
4.21
|
99,100 | 4.60 | 4.60 | 4.16 | 3,000 | 0 | 0.0 |
25/10/2016 |
4.60
|
83,700 | 4.87 | 4.87 | 4.43 | 0 | 0 | 0 |
24/10/2016 |
4.87
|
48,300 | 4.87 | 4.93 | 4.87 | 0 | 0 | 0 |
21/10/2016 |
4.87
|
182,000 | 4.87 | 4.98 | 4.54 | 2,000 | 0 | 0.0 |
20/10/2016 |
4.87
|
427,600 | 5.25 | 5.25 | 4.82 | 37,200 | 0 | 0.3 |
19/10/2016 |
5.25
|
104,000 | 5.09 | 5.25 | 4.87 | 0 | 0 | 0 |
18/10/2016 |
5.09
|
65,700 | 4.87 | 5.20 | 4.87 | 18,200 | 0 | 0.2 |
17/10/2016 |
4.87
|
113,700 | 5.09 | 5.09 | 4.82 | 6,000 | 0 | 0.1 |
14/10/2016 |
5.09
|
106,900 | 5.25 | 5.36 | 4.87 | 14,000 | 0 | 0.1 |
13/10/2016 |
5.25
|
121,300 | 4.98 | 5.36 | 4.82 | 0 | 0 | 0 |
12/10/2016 |
4.98
|
102,700 | 4.93 | 4.98 | 4.93 | 49,000 | 0 | 0.4 |
11/10/2016 |
4.93
|
100,600 | 4.87 | 5.09 | 4.93 | 30,000 | 0 | 0.3 |
10/10/2016 |
4.87
|
157,600 | 5.09 | 5.20 | 4.71 | 48,000 | 0 | 0.4 |
07/10/2016 |
5.09
|
173,100 | 4.76 | 5.09 | 4.93 | 0 | 0 | 0 |
06/10/2016 |
4.76
|
102,400 | 4.98 | 5.14 | 4.76 | 0 | 0 | 0 |
05/10/2016 |
4.98
|
53,200 | 4.76 | 4.98 | 4.87 | 0 | 0 | 0 |
04/10/2016 |
4.76
|
51,700 | 5.03 | 5.20 | 4.76 | 0 | 0 | 0 |
03/10/2016 |
5.03
|
64,200 | 4.93 | 5.14 | 4.98 | 0 | 0 | 0 |
30/09/2016 |
4.93
|
44,600 | 5.03 | 5.20 | 4.93 | 0 | 0 | 0 |
29/09/2016 |
5.03
|
90,300 | 5.14 | 5.14 | 4.87 | 0 | 0 | 0 |
28/09/2016 |
5.14
|
198,100 | 4.82 | 5.25 | 4.71 | 0 | 0 | 0 |
27/09/2016 |
4.82
|
38,500 | 4.98 | 4.98 | 4.82 | 0 | 1,000 | -0.0 |
26/09/2016 |
4.98
|
65,300 | 5.03 | 5.09 | 4.76 | 0 | 0 | 0 |
23/09/2016 |
5.03
|
48,500 | 4.93 | 5.09 | 5.03 | 0 | 0 | 0 |
22/09/2016 |
4.93
|
59,700 | 4.76 | 4.93 | 4.82 | 0 | 0 | 0 |
21/09/2016 |
4.76
|
72,700 | 5.09 | 5.09 | 4.76 | 0 | 0 | 0 |
20/09/2016 |
5.09
|
70,600 | 5.14 | 5.14 | 4.87 | 0 | 0 | 0 |