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 | -5.48% | 53,230,500 | -1,044,200 | -3.8 |
3.38
3.65
3.45
|
2 tháng
(2024-07-22) |
0.08 | 2.37% | 123,042,600 | 473,500 | 1.7 |
3.31
3.68
3.45
|
3 tháng
(2024-06-24) |
-0.47 | -11.99% | 184,297,000 | -143,004 | -0.7 |
3.31
3.92
3.45
|
6 tháng
(2024-03-25) |
-1.08 | -23.84% | 581,341,600 | 234,395 | 0.2 |
3.31
4.53
3.45
|
12 tháng
(2023-09-26) |
-0.30 | -8% | 1,673,339,000 | 101,813 | -0.7 |
2.93
4.72
3.45
|
24 tháng
(2022-10-03) |
0.11 | 3.29% | 4,303,562,400 | 103,101 | -3.5 |
1.61
5.10
3.45
|
36 tháng
(2021-10-06) |
-0.36 | -9.45% | 8,132,166,200 | -2,798,937 | -22.4 |
1.61
10.50
3.45
|
60 tháng
(2019-10-17) |
2.34 | 210.81% | 13,542,098,590 | -14,499,557 | -48.4 |
0.95
10.50
3.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2017 |
2.30
|
5,136,610 | 2.30 | 2.34 | 2.27 | 390 | 0 | 0.0 |
13/02/2017 |
2.30
|
6,901,670 | 2.33 | 2.34 | 2.27 | 40 | 0 | 0 |
10/02/2017 |
2.33
|
6,800,010 | 2.38 | 2.40 | 2.29 | 1,010 | 66,120 | -0.2 |
09/02/2017 |
2.38
|
6,876,500 | 2.30 | 2.40 | 2.31 | 16,370 | 0 | 0.0 |
08/02/2017 |
2.30
|
5,974,610 | 2.24 | 2.31 | 2.24 | 44,030 | 0 | 0.1 |
07/02/2017 |
2.24
|
5,744,670 | 2.19 | 2.27 | 2.20 | 7,000 | 10 | 0.0 |
06/02/2017 |
2.19
|
3,568,400 | 2.16 | 2.19 | 2.15 | 0 | 0 | 0 |
03/02/2017 |
2.16
|
3,743,050 | 2.20 | 2.20 | 2.15 | 0 | 66,140 | -0.1 |
02/02/2017 |
2.20
|
2,830,470 | 2.19 | 2.21 | 2.17 | 1,000 | 0 | 0.0 |
25/01/2017 |
2.19
|
4,402,350 | 2.15 | 2.21 | 2.16 | 5,560 | 0 | 0.0 |
24/01/2017 |
2.15
|
7,340,020 | 2.01 | 2.15 | 2.11 | 0 | 0 | 0 |
23/01/2017 |
2.01
|
1,761,930 | 1.88 | 2.01 | 2.01 | 0 | 0 | 0 |
20/01/2017 |
1.88
|
3,646,960 | 1.93 | 1.95 | 1.86 | 0 | 0 | 0 |
19/01/2017 |
1.93
|
3,268,400 | 1.97 | 2 | 1.92 | 20,000 | 66,550 | -0.1 |
18/01/2017 |
1.97
|
3,552,190 | 2 | 2.03 | 1.97 | 22,600 | 0 | 0.0 |
17/01/2017 |
2
|
10,715,650 | 2.13 | 2.13 | 1.99 | 100 | 0 | 0.0 |
16/01/2017 |
2.13
|
1,918,280 | 2.18 | 2.20 | 2.13 | 0 | 20,000 | -0.0 |
13/01/2017 |
2.18
|
3,459,000 | 2.18 | 2.19 | 2.14 | 0 | 0 | 0 |
12/01/2017 |
2.18
|
2,794,890 | 2.19 | 2.20 | 2.17 | 0 | 0 | 0 |
11/01/2017 |
2.19
|
3,307,980 | 2.22 | 2.23 | 2.18 | 0 | 27,900 | -0.1 |
10/01/2017 |
2.22
|
2,053,480 | 2.23 | 2.25 | 2.21 | 0 | 85,870 | -0.2 |
09/01/2017 |
2.23
|
2,108,670 | 2.23 | 2.28 | 2.22 | 0 | 0 | 0 |
06/01/2017 |
2.23
|
6,459,350 | 2.25 | 2.25 | 2.18 | 98,070 | 84,500 | 0.0 |
05/01/2017 |
2.25
|
3,090,680 | 2.27 | 2.28 | 2.25 | 0 | 0 | 0 |
04/01/2017 |
2.27
|
3,819,560 | 2.30 | 2.33 | 2.26 | 54,990 | 0 | 0.1 |
03/01/2017 |
2.30
|
2,350,310 | 2.28 | 2.36 | 2.29 | 6,510 | 55,200 | -0.1 |
30/12/2016 |
2.28
|
8,559,490 | 2.27 | 2.32 | 2.27 | 28,760 | 0 | 0.1 |
29/12/2016 |
2.27
|
9,194,880 | 2.32 | 2.39 | 2.27 | 40,010 | 0 | 0.1 |
28/12/2016 |
2.32
|
8,904,630 | 2.17 | 2.32 | 2.17 | 489,900 | 132,500 | 0.8 |
27/12/2016 |
2.17
|
7,950,770 | 2.19 | 2.19 | 2.09 | 723,390 | 0 | 1.6 |
26/12/2016 |
2.19
|
7,440,390 | 2.29 | 2.30 | 2.19 | 38,910 | 28,500 | 0.0 |
23/12/2016 |
2.29
|
7,394,710 | 2.35 | 2.35 | 2.27 | 0 | 0 | 0 |
22/12/2016 |
2.35
|
7,076,020 | 2.37 | 2.40 | 2.34 | 0 | 163,300 | -0.4 |
21/12/2016 |
2.37
|
7,825,630 | 2.36 | 2.41 | 2.35 | 15,000 | 98,300 | -0.2 |
20/12/2016 |
2.36
|
17,211,480 | 2.40 | 2.45 | 2.33 | 0 | 108,310 | -0.3 |
19/12/2016 |
2.40
|
20,773,180 | 2.49 | 2.51 | 2.34 | 293,340 | 40,000 | 0.6 |
16/12/2016 |
2.49
|
11,978,940 | 2.36 | 2.52 | 2.23 | 565,930 | 0 | 1.4 |
15/12/2016 |
2.36
|
6,608,720 | 2.48 | 2.65 | 2.31 | 205,160 | 84,010 | 0.3 |
14/12/2016 |
2.48
|
78,778,490 | 2.32 | 2.48 | 2.16 | 2,833,700 | 1,616,640 | 2.8 |
13/12/2016 |
2.32
|
201,350 | 2.49 | 2.49 | 2.32 | 21,000 | 0 | 0.0 |
12/12/2016 |
2.49
|
377,460 | 2.67 | 2.67 | 2.49 | 4,010 | 0 | 0.0 |
09/12/2016 |
2.67
|
1,647,530 | 2.87 | 2.87 | 2.67 | 4,650 | 0 | 0.0 |
08/12/2016 |
2.87
|
1,992,650 | 3.08 | 3.08 | 2.87 | 3,800 | 0 | 0.0 |
07/12/2016 |
3.08
|
619,830 | 3.31 | 3.31 | 3.08 | 100 | 0 | 0.0 |
06/12/2016 |
3.31
|
119,190 | 3.55 | 3.55 | 3.31 | 0 | 0 | 0 |
05/12/2016 |
3.55
|
124,910 | 3.81 | 3.81 | 3.55 | 0 | 0 | 0 |
02/12/2016 |
3.81
|
258,920 | 4.09 | 4.09 | 3.81 | 0 | 0 | 0 |
01/12/2016 |
4.09
|
1,362,180 | 4.39 | 4.39 | 4.09 | 0 | 0 | 0 |
30/11/2016 |
4.39
|
2,996,550 | 4.71 | 4.75 | 4.39 | 10,000 | 805,360 | -3.5 |
29/11/2016 |
4.71
|
3,700,880 | 4.86 | 4.90 | 4.70 | 0 | 888,040 | -4.2 |
28/11/2016 |
4.86
|
1,938,660 | 4.94 | 4.94 | 4.80 | 0 | 975,120 | -4.7 |
25/11/2016 |
4.94
|
2,521,810 | 4.96 | 4.97 | 4.89 | 430 | 308,100 | -1.5 |
24/11/2016 |
4.96
|
1,711,920 | 4.97 | 4.98 | 4.95 | 0 | 0 | 0 |
23/11/2016 |
4.97
|
3,230,430 | 4.92 | 5 | 4.94 | 0 | 0 | 0 |
22/11/2016 |
4.92
|
1,821,640 | 4.89 | 4.93 | 4.89 | 0 | 0 | 0 |
21/11/2016 |
4.89
|
949,710 | 4.95 | 4.96 | 4.89 | 0 | 32,440 | -0.2 |
18/11/2016 |
4.95
|
991,200 | 4.95 | 4.95 | 4.88 | 1,040 | 479,320 | -2.4 |
17/11/2016 |
4.95
|
2,656,440 | 5 | 5 | 4.85 | 0 | 811,130 | -4.0 |
16/11/2016 |
5
|
3,404,010 | 5 | 5 | 4.88 | 6,000 | 730,580 | -3.6 |
15/11/2016 |
5
|
2,422,790 | 5.08 | 5.12 | 5 | 0 | 653,660 | -3.3 |
14/11/2016 |
5.08
|
2,697,270 | 4.85 | 5.08 | 4.90 | 0 | 144,520 | -0.7 |
11/11/2016 |
4.85
|
4,485,120 | 5.16 | 5.24 | 4.80 | 1,020 | 703,870 | -3.4 |
10/11/2016 |
5.16
|
1,638,030 | 5 | 5.25 | 5.16 | 0 | 0 | 0 |
09/11/2016 |
5
|
848,540 | 5.25 | 5.26 | 5 | 22,350 | 37,660 | -0.1 |
08/11/2016 |
5.25
|
1,103,470 | 5.25 | 5.26 | 5.15 | 0 | 200,000 | -1.1 |
07/11/2016 |
5.25
|
1,358,840 | 5.26 | 5.28 | 5.19 | 980 | 35,500 | -0.2 |
04/11/2016 |
5.26
|
4,017,110 | 5.15 | 5.31 | 5.15 | 0 | 0 | 0 |
03/11/2016 |
5.15
|
3,511,900 | 5.15 | 5.15 | 5.10 | 0 | 289,990 | -1.5 |
02/11/2016 |
5.15
|
4,841,200 | 5.14 | 5.20 | 4.90 | 0 | 437,710 | -2.2 |
01/11/2016 |
5.14
|
2,499,260 | 5.16 | 5.20 | 5.09 | 0 | 328,750 | -1.7 |
31/10/2016 |
5.16
|
979,770 | 5.31 | 5.35 | 4.96 | 5,000 | 269,600 | -1.4 |
28/10/2016 |
5.31
|
2,117,620 | 5.29 | 5.33 | 5.29 | 0 | 125,500 | -0.7 |
27/10/2016 |
5.29
|
1,628,970 | 5.27 | 5.30 | 5.27 | 0 | 169,070 | -0.9 |
26/10/2016 |
5.27
|
2,555,330 | 5.25 | 5.28 | 5.20 | 40,000 | 154,500 | -0.6 |
25/10/2016 |
5.25
|
2,868,670 | 5.20 | 5.27 | 5.19 | 0 | 106,800 | -0.6 |
24/10/2016 |
5.20
|
2,254,600 | 5.17 | 5.27 | 5.17 | 20,650 | 0 | 0.1 |
21/10/2016 |
5.17
|
4,330,200 | 5.20 | 5.21 | 4.84 | 2,000,000 | 582,310 | 7.4 |
20/10/2016 |
5.20
|
1,460,140 | 5.29 | 5.34 | 4.92 | 12,130 | 165,800 | -0.8 |
19/10/2016 |
5.29
|
1,867,550 | 5.34 | 5.36 | 5.20 | 49,090 | 183,480 | -0.7 |
18/10/2016 |
5.34
|
2,557,440 | 5.26 | 5.36 | 5.25 | 2,000,000 | 156,860 | 9.9 |
17/10/2016 |
5.26
|
2,118,330 | 5.28 | 5.29 | 5.25 | 0 | 151,800 | -0.8 |
14/10/2016 |
5.28
|
6,113,300 | 5.30 | 5.31 | 5.27 | 0 | 322,150 | -1.7 |
13/10/2016 |
5.30
|
3,914,560 | 5.31 | 5.32 | 5.20 | 66,000 | 73,000 | -0.0 |
12/10/2016 |
5.31
|
3,171,780 | 5.30 | 5.34 | 5.30 | 14,150 | 44,500 | -0.2 |
11/10/2016 |
5.30
|
2,761,400 | 5.35 | 5.36 | 5.20 | 270 | 55,500 | -0.3 |
10/10/2016 |
5.35
|
2,425,720 | 5.30 | 5.36 | 5.30 | 0 | 0 | 0 |
07/10/2016 |
5.30
|
3,759,380 | 5.25 | 5.30 | 5.27 | 0 | 197,500 | -1.0 |
06/10/2016 |
5.25
|
2,280,860 | 5.19 | 5.25 | 5.19 | 0 | 25,000 | -0.1 |
05/10/2016 |
5.19
|
1,250,030 | 5.17 | 5.19 | 5.17 | 0 | 11,500 | -0.1 |
04/10/2016 |
5.17
|
1,562,230 | 5.18 | 5.19 | 5.13 | 0 | 18,260 | -0.1 |
03/10/2016 |
5.18
|
1,245,320 | 5.18 | 5.20 | 5.17 | 0 | 233,630 | -1.2 |
30/09/2016 |
5.18
|
1,487,270 | 5.20 | 5.20 | 5.17 | 2,000,000 | 81,260 | 10.1 |
29/09/2016 |
5.20
|
2,446,970 | 5.19 | 5.22 | 5.18 | 5,000 | 125,580 | -0.6 |
28/09/2016 |
5.19
|
1,788,140 | 5.20 | 5.23 | 5.18 | 0 | 46,240 | -0.2 |
27/09/2016 |
5.20
|
2,479,970 | 5.05 | 5.20 | 5.03 | 0 | 100,000 | -0.5 |
26/09/2016 |
5.05
|
2,294,890 | 5.06 | 5.07 | 5.03 | 0 | 112,530 | -0.6 |
23/09/2016 |
5.06
|
1,230,970 | 5.06 | 5.07 | 5.05 | 0 | 0 | 0 |
22/09/2016 |
5.06
|
2,049,640 | 5.07 | 5.08 | 5.06 | 0 | 52,000 | -0.3 |
21/09/2016 |
5.07
|
1,154,710 | 5.06 | 5.09 | 5.06 | 0 | 0 | 0 |
20/09/2016 |
5.06
|
1,577,220 | 5.05 | 5.08 | 5.04 | 33,510 | 0 | 0.2 |