Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-28) |
0.15 | 7.54% | 39,866,300 | -142,100 | -0.3 |
1.74
2.16
2.14
|
2 tháng
(2024-07-29) |
0.04 | 1.90% | 147,061,200 | 717,970 | 1.3 |
1.71
2.16
2.14
|
3 tháng
(2024-07-01) |
-0.60 | -21.90% | 170,336,600 | 540,270 | 0.7 |
1.71
2.82
2.14
|
6 tháng
(2024-04-01) |
-0.90 | -29.61% | 300,474,300 | 388,316 | 0.3 |
1.71
3.07
2.14
|
12 tháng
(2023-10-03) |
-1.66 | -43.68% | 694,057,900 | 992,816 | 2.1 |
1.71
4.04
2.14
|
24 tháng
(2022-10-10) |
-4.03 | -65.31% | 2,079,810,400 | 1,411,966 | 4.5 |
1.71
6.42
2.14
|
36 tháng
(2021-10-13) |
-5.38 | -71.56% | 4,094,612,400 | 818,441 | -3.6 |
1.71
25.51
2.14
|
60 tháng
(2019-10-24) |
-7.67 | -78.19% | 6,370,445,750 | -185,659 | -9.5 |
1.71
25.51
2.14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/02/2017 |
4.80
|
799,410 | 4.65 | 4.85 | 4.67 | 0 | 0 | 0 |
20/02/2017 |
4.65
|
812,540 | 4.44 | 4.66 | 4.38 | 0 | 0 | 0 |
17/02/2017 |
4.44
|
1,385,470 | 4.41 | 4.46 | 4.23 | 0 | 0 | 0 |
16/02/2017 |
4.41
|
1,068,200 | 4.37 | 4.46 | 4.33 | 0 | 0 | 0 |
15/02/2017 |
4.37
|
1,352,740 | 4.13 | 4.38 | 4.22 | 0 | 0 | 0 |
14/02/2017 |
4.13
|
1,607,310 | 3.90 | 4.16 | 3.91 | 0 | 0 | 0 |
13/02/2017 |
3.90
|
649,650 | 3.90 | 3.93 | 3.85 | 1,600 | 0 | 0.0 |
10/02/2017 |
3.90
|
529,490 | 3.81 | 3.90 | 3.82 | 0 | 0 | 0 |
09/02/2017 |
3.81
|
1,216,760 | 3.75 | 3.91 | 3.75 | 0 | 1,990 | -0.0 |
08/02/2017 |
3.75
|
1,116,580 | 3.54 | 3.75 | 3.50 | 0 | 0 | 0 |
07/02/2017 |
3.54
|
516,130 | 3.44 | 3.54 | 3.43 | 0 | 0 | 0 |
06/02/2017 |
3.44
|
814,940 | 3.62 | 3.62 | 3.37 | 410 | 0 | 0.0 |
03/02/2017 |
3.62
|
605,800 | 3.60 | 3.65 | 3.54 | 0 | 0 | 0 |
02/02/2017 |
3.60
|
413,500 | 3.54 | 3.64 | 3.54 | 0 | 0 | 0 |
25/01/2017 |
3.54
|
722,990 | 3.43 | 3.54 | 3.38 | 0 | 0 | 0 |
24/01/2017 |
3.43
|
383,890 | 3.38 | 3.43 | 3.36 | 0 | 0 | 0 |
23/01/2017 |
3.38
|
561,560 | 3.35 | 3.48 | 3.38 | 0 | 0 | 0 |
20/01/2017 |
3.35
|
790,730 | 3.18 | 3.40 | 3.17 | 0 | 12,000 | -0.1 |
19/01/2017 |
3.18
|
446,210 | 3.19 | 3.19 | 3.08 | 0 | 0 | 0 |
18/01/2017 |
3.19
|
830,180 | 3.19 | 3.19 | 3.06 | 0 | 0 | 0 |
17/01/2017 |
3.19
|
666,640 | 2.98 | 3.19 | 2.91 | 0 | 0 | 0 |
16/01/2017 |
2.98
|
714,020 | 2.97 | 2.98 | 2.90 | 0 | 0 | 0 |
13/01/2017 |
2.97
|
929,020 | 2.97 | 2.97 | 2.87 | 0 | 0 | 0 |
12/01/2017 |
2.97
|
650,000 | 2.96 | 2.97 | 2.87 | 0 | 0 | 0 |
11/01/2017 |
2.96
|
339,970 | 2.95 | 2.99 | 2.87 | 0 | 0 | 0 |
10/01/2017 |
2.95
|
754,300 | 2.95 | 2.97 | 2.85 | 0 | 0 | 0 |
09/01/2017 |
2.95
|
662,710 | 2.94 | 2.96 | 2.81 | 0 | 0 | 0 |
06/01/2017 |
2.94
|
388,630 | 2.95 | 2.98 | 2.86 | 0 | 0 | 0 |
05/01/2017 |
2.95
|
183,540 | 2.89 | 2.96 | 2.82 | 0 | 0 | 0 |
04/01/2017 |
2.89
|
320,210 | 2.98 | 2.98 | 2.88 | 6,000 | 0 | 0.0 |
03/01/2017 |
2.98
|
452,350 | 3.01 | 3.03 | 2.96 | 0 | 0 | 0 |
30/12/2016 |
3.01
|
524,140 | 2.96 | 3.01 | 2.90 | 0 | 0 | 0 |
29/12/2016 |
2.96
|
558,650 | 2.94 | 2.98 | 2.94 | 0 | 0 | 0 |
28/12/2016 |
2.94
|
457,750 | 2.91 | 2.95 | 2.88 | 0 | 0 | 0 |
27/12/2016 |
2.91
|
378,760 | 2.82 | 2.97 | 2.82 | 0 | 0 | 0 |
26/12/2016 |
2.82
|
534,940 | 2.81 | 2.86 | 2.80 | 0 | 0 | 0 |
23/12/2016 |
2.81
|
557,100 | 2.80 | 2.85 | 2.69 | 0 | 0 | 0 |
22/12/2016 |
2.80
|
119,270 | 2.86 | 2.90 | 2.69 | 0 | 0 | 0 |
21/12/2016 |
2.86
|
849,000 | 3.06 | 3.10 | 2.85 | 0 | 0 | 0 |
20/12/2016 |
3.06
|
410,870 | 3.25 | 3.25 | 3.06 | 0 | 0 | 0 |
19/12/2016 |
3.25
|
668,430 | 3.42 | 3.42 | 3.18 | 0 | 0 | 0 |
16/12/2016 |
3.42
|
574,210 | 3.39 | 3.45 | 3.38 | 0 | 0 | 0 |
15/12/2016 |
3.39
|
963,600 | 3.27 | 3.48 | 3.19 | 0 | 2,350 | -0.0 |
14/12/2016 |
3.27
|
782,480 | 3.18 | 3.33 | 3.03 | 0 | 48,000 | -0.3 |
13/12/2016 |
3.18
|
738,200 | 3.42 | 3.43 | 3.18 | 0 | 0 | 0 |
12/12/2016 |
3.42
|
832,900 | 3.33 | 3.55 | 3.38 | 0 | 0 | 0 |
09/12/2016 |
3.33
|
1,086,610 | 3.12 | 3.33 | 3.17 | 0 | 0 | 0 |
08/12/2016 |
3.12
|
816,260 | 3.01 | 3.17 | 3.01 | 0 | 0 | 0 |
07/12/2016 |
3.01
|
482,660 | 3.04 | 3.09 | 2.98 | 0 | 0 | 0 |
06/12/2016 |
3.04
|
1,687,040 | 2.94 | 3.14 | 3.04 | 0 | 0 | 0 |
05/12/2016 |
2.94
|
985,270 | 2.75 | 2.94 | 2.77 | 0 | 0 | 0 |
02/12/2016 |
2.75
|
364,700 | 2.57 | 2.75 | 2.53 | 0 | 0 | 0 |
01/12/2016 |
2.57
|
245,120 | 2.59 | 2.59 | 2.48 | 9,000 | 0 | 0.0 |
30/11/2016 |
2.59
|
112,760 | 2.59 | 2.59 | 2.53 | 0 | 0 | 0 |
29/11/2016 |
2.59
|
215,830 | 2.59 | 2.59 | 2.52 | 18,000 | 8,200 | 0.0 |
28/11/2016 |
2.59
|
74,020 | 2.60 | 2.62 | 2.56 | 0 | 0 | 0 |
25/11/2016 |
2.60
|
89,450 | 2.66 | 2.66 | 2.59 | 0 | 0 | 0 |
24/11/2016 |
2.66
|
76,070 | 2.68 | 2.68 | 2.59 | 5,200 | 0 | 0.0 |
23/11/2016 |
2.68
|
442,330 | 2.69 | 2.69 | 2.55 | 9,000 | 0 | 0.0 |
22/11/2016 |
2.69
|
398,530 | 2.69 | 2.77 | 2.59 | 21,000 | 0 | 0.1 |
21/11/2016 |
2.69
|
320,620 | 2.81 | 2.81 | 2.69 | 67,600 | 0 | 0.4 |
18/11/2016 |
2.81
|
360,510 | 2.82 | 2.83 | 2.77 | 20,000 | 0 | 0.1 |
17/11/2016 |
2.82
|
77,270 | 2.82 | 2.85 | 2.77 | 350 | 0 | 0.0 |
16/11/2016 |
2.82
|
322,580 | 2.82 | 2.85 | 2.80 | 0 | 0 | 0 |
15/11/2016 |
2.82
|
395,440 | 2.88 | 2.88 | 2.72 | 36,970 | 0 | 0.2 |
14/11/2016 |
2.88
|
503,070 | 2.80 | 2.89 | 2.80 | 75,330 | 0 | 0.4 |
11/11/2016 |
2.80
|
844,560 | 2.62 | 2.80 | 2.63 | 0 | 0 | 0 |
10/11/2016 |
2.62
|
823,490 | 2.46 | 2.62 | 2.46 | 0 | 0 | 0 |
09/11/2016 |
2.46
|
1,196,780 | 2.64 | 2.64 | 2.46 | 0 | 207,000 | -1.0 |
08/11/2016 |
2.64
|
212,290 | 2.64 | 2.65 | 2.61 | 0 | 0 | 0 |
07/11/2016 |
2.64
|
337,230 | 2.62 | 2.66 | 2.61 | 79,990 | 0 | 0.4 |
04/11/2016 |
2.62
|
336,130 | 2.63 | 2.64 | 2.62 | 20,000 | 0 | 0.1 |
03/11/2016 |
2.63
|
538,270 | 2.64 | 2.69 | 2.62 | 15,750 | 0 | 0.1 |
02/11/2016 |
2.64
|
278,000 | 2.65 | 2.74 | 2.64 | 32,820 | 0 | 0.2 |
01/11/2016 |
2.65
|
1,382,910 | 2.80 | 2.80 | 2.61 | 64,900 | 0 | 0.3 |
31/10/2016 |
2.80
|
1,770,270 | 3.00 | 3.00 | 2.80 | 0 | 0 | 0 |
28/10/2016 |
3.00
|
110,290 | 2.97 | 3.04 | 2.96 | 400 | 0 | 0.0 |
27/10/2016 |
2.97
|
268,440 | 2.96 | 3.05 | 2.90 | 0 | 0 | 0 |
26/10/2016 |
2.96
|
419,770 | 3.05 | 3.07 | 2.95 | 0 | 0 | 0 |
25/10/2016 |
3.05
|
1,134,700 | 3.16 | 3.16 | 2.95 | 2,000 | 0 | 0.0 |
24/10/2016 |
3.16
|
360,170 | 3.37 | 3.37 | 3.14 | 0 | 0 | 0 |
21/10/2016 |
3.37
|
278,720 | 3.43 | 3.48 | 3.37 | 0 | 0 | 0 |
20/10/2016 |
3.43
|
144,370 | 3.51 | 3.53 | 3.41 | 0 | 0 | 0 |
19/10/2016 |
3.51
|
239,220 | 3.54 | 3.54 | 3.50 | 0 | 0 | 0 |
18/10/2016 |
3.54
|
340,750 | 3.59 | 3.59 | 3.52 | 130 | 0 | 0.0 |
17/10/2016 |
3.59
|
273,000 | 3.66 | 3.70 | 3.59 | 0 | 0 | 0 |
14/10/2016 |
3.66
|
590,880 | 3.61 | 3.75 | 3.59 | 0 | 0 | 0 |
13/10/2016 |
3.61
|
264,430 | 3.56 | 3.63 | 3.53 | 0 | 0 | 0 |
12/10/2016 |
3.56
|
461,560 | 3.51 | 3.56 | 3.48 | 176,000 | 0 | 1.2 |
11/10/2016 |
3.51
|
322,610 | 3.52 | 3.59 | 3.45 | 60,070 | 0 | 0.4 |
10/10/2016 |
3.52
|
105,820 | 3.64 | 3.64 | 3.52 | 0 | 0 | 0 |
07/10/2016 |
3.64
|
563,650 | 3.54 | 3.64 | 3.56 | 181,090 | 0 | 1.2 |
06/10/2016 |
3.54
|
610,880 | 3.58 | 3.58 | 3.51 | 0 | 0 | 0 |
05/10/2016 |
3.58
|
28,460 | 3.62 | 3.64 | 3.54 | 0 | 0 | 0 |
04/10/2016 |
3.62
|
590,810 | 3.50 | 3.72 | 3.47 | 0 | 0 | 0 |
03/10/2016 |
3.50
|
170,870 | 3.59 | 3.59 | 3.49 | 0 | 0 | 0 |
30/09/2016 |
3.59
|
204,720 | 3.59 | 3.60 | 3.51 | 0 | 0 | 0 |
29/09/2016 |
3.59
|
414,930 | 3.62 | 3.64 | 3.52 | 0 | 0 | 0 |
28/09/2016 |
3.62
|
367,470 | 3.70 | 3.75 | 3.59 | 0 | 0 | 0 |
27/09/2016 |
3.70
|
326,620 | 3.85 | 3.85 | 3.70 | 0 | 0 | 0 |