Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 3,675,000 | 83,600 | 0.3 |
3.20
3.50
3.40
|
2 tháng
(2024-07-22) |
-0.40 | -10.53% | 9,823,800 | 67,900 | 0.2 |
3.20
3.80
3.40
|
3 tháng
(2024-06-21) |
-1.10 | -24.44% | 29,024,200 | 307,776 | 1.2 |
3.20
4.50
3.40
|
6 tháng
(2024-03-25) |
-1.20 | -26.09% | 70,657,521 | 302,766 | 1.2 |
3.20
4.70
3.40
|
12 tháng
(2023-09-25) |
-1.30 | -27.66% | 204,866,269 | 495,991 | 2.3 |
3.20
5.50
3.40
|
24 tháng
(2022-09-30) |
-3 | -46.88% | 575,617,974 | -419,461 | -3.3 |
3.20
6.40
3.40
|
36 tháng
(2021-10-05) |
-6.97 | -67.23% | 963,685,165 | 212,303 | 7.6 |
3.20
16.54
3.40
|
60 tháng
(2019-10-16) |
-23.03 | -87.13% | 1,696,368,568 | 484,703 | 6.8 |
3.20
48.66
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2017 |
3.60
|
254,200 | 3.28 | 3.60 | 3.52 | 0 | 100 | -0.0 |
14/02/2017 |
3.28
|
274,000 | 3.04 | 3.28 | 3.20 | 0 | 0 | 0 |
13/02/2017 |
3.04
|
400,000 | 2.80 | 3.04 | 2.80 | 0 | 0 | 0 |
10/02/2017 |
2.80
|
177,000 | 2.88 | 2.88 | 2.80 | 0 | 0 | 0 |
09/02/2017 |
2.88
|
225,400 | 2.64 | 2.88 | 2.64 | 0 | 0 | 0 |
08/02/2017 |
2.64
|
63,300 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
07/02/2017 |
2.64
|
51,100 | 2.56 | 2.64 | 2.56 | 0 | 0 | 0 |
06/02/2017 |
2.56
|
45,700 | 2.56 | 2.64 | 2.56 | 0 | 0 | 0 |
03/02/2017 |
2.56
|
124,200 | 2.64 | 2.72 | 2.56 | 0 | 0 | 0 |
02/02/2017 |
2.64
|
23,900 | 2.72 | 2.72 | 2.64 | 0 | 0 | 0 |
25/01/2017 |
2.72
|
17,700 | 2.64 | 2.80 | 2.64 | 0 | 0 | 0 |
24/01/2017 |
2.64
|
11,400 | 2.56 | 2.64 | 2.64 | 0 | 0 | 0 |
23/01/2017 |
2.56
|
126,200 | 2.64 | 2.72 | 2.56 | 0 | 0 | 0 |
20/01/2017 |
2.64
|
80,900 | 2.56 | 2.72 | 2.56 | 0 | 0 | 0 |
19/01/2017 |
2.56
|
25,700 | 2.56 | 2.56 | 2.48 | 3,000 | 0 | 0.0 |
18/01/2017 |
2.56
|
46,800 | 2.72 | 2.72 | 2.48 | 0 | 0 | 0 |
17/01/2017 |
2.72
|
47,900 | 2.64 | 2.72 | 2.64 | 0 | 0 | 0 |
16/01/2017 |
2.64
|
49,800 | 2.72 | 2.72 | 2.64 | 0 | 0 | 0 |
13/01/2017 |
2.72
|
70,400 | 2.88 | 2.88 | 2.72 | 0 | 0 | 0 |
12/01/2017 |
2.88
|
151,200 | 2.72 | 2.96 | 2.72 | 0 | 0 | 0 |
11/01/2017 |
2.72
|
16,500 | 2.72 | 2.72 | 2.64 | 100 | 0 | 0.0 |
10/01/2017 |
2.72
|
33,700 | 2.64 | 2.72 | 2.64 | 0 | 0 | 0 |
09/01/2017 |
2.64
|
11,300 | 2.64 | 2.72 | 2.64 | 0 | 0 | 0 |
06/01/2017 |
2.64
|
17,500 | 2.72 | 2.80 | 2.64 | 0 | 0 | 0 |
05/01/2017 |
2.72
|
53,700 | 2.80 | 2.80 | 2.72 | 0 | 0 | 0 |
04/01/2017 |
2.80
|
54,100 | 2.72 | 2.80 | 2.72 | 0 | 0 | 0 |
03/01/2017 |
2.72
|
7,800 | 2.72 | 2.80 | 2.72 | 0 | 0 | 0 |
30/12/2016 |
2.72
|
58,100 | 2.80 | 2.80 | 2.64 | 0 | 0 | 0 |
29/12/2016 |
2.80
|
55,600 | 2.88 | 2.88 | 2.72 | 0 | 0 | 0 |
28/12/2016 |
2.88
|
31,300 | 2.72 | 2.88 | 2.80 | 0 | 0 | 0 |
27/12/2016 |
2.72
|
74,510 | 2.80 | 3.04 | 2.72 | 14,400 | 0 | 0.1 |
26/12/2016 |
2.80
|
223,900 | 2.56 | 2.80 | 2.64 | 0 | 0 | 0 |
23/12/2016 |
2.56
|
32,500 | 2.64 | 2.64 | 2.56 | 0 | 0 | 0 |
22/12/2016 |
2.64
|
26,900 | 2.64 | 2.64 | 2.56 | 0 | 0 | 0 |
21/12/2016 |
2.64
|
24,300 | 2.64 | 2.80 | 2.56 | 4,000 | 0 | 0.0 |
20/12/2016 |
2.64
|
53,600 | 2.56 | 2.64 | 2.56 | 0 | 0 | 0 |
19/12/2016 |
2.56
|
39,400 | 2.72 | 2.80 | 2.56 | 0 | 0 | 0 |
16/12/2016 |
2.72
|
76,400 | 2.72 | 2.96 | 2.56 | 0 | 0 | 0 |
15/12/2016 |
2.72
|
144,400 | 2.56 | 2.80 | 2.40 | 0 | 0 | 0 |
14/12/2016 |
2.56
|
70,200 | 2.48 | 2.64 | 2.40 | 0 | 0 | 0 |
13/12/2016 |
2.48
|
99,300 | 2.72 | 2.72 | 2.48 | 0 | 0 | 0 |
12/12/2016 |
2.72
|
303,800 | 2.96 | 3.04 | 2.72 | 0 | 29,500 | -0.1 |
09/12/2016 |
2.96
|
287,800 | 2.88 | 3.12 | 2.88 | 0 | 200 | -0.0 |
08/12/2016 |
2.88
|
88,600 | 3.04 | 3.04 | 2.80 | 0 | 0 | 0 |
07/12/2016 |
3.04
|
677,900 | 2.80 | 3.04 | 2.80 | 29,500 | 0 | 0.1 |
06/12/2016 |
2.80
|
406,800 | 2.72 | 2.96 | 2.80 | 0 | 0 | 0 |
05/12/2016 |
2.72
|
101,180 | 2.48 | 2.72 | 2.64 | 0 | 0 | 0 |
02/12/2016 |
2.48
|
89,800 | 2.32 | 2.48 | 2.40 | 0 | 0 | 0 |
01/12/2016 |
2.32
|
55,200 | 2.32 | 2.40 | 2.32 | 0 | 0 | 0 |
30/11/2016 |
2.32
|
59,000 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
29/11/2016 |
2.32
|
29,400 | 2.40 | 2.40 | 2.32 | 0 | 200 | -0.0 |
28/11/2016 |
2.40
|
22,900 | 2.40 | 2.40 | 2.32 | 0 | 0 | 0 |
25/11/2016 |
2.40
|
84,100 | 2.32 | 2.40 | 2.32 | 0 | 0 | 0 |
24/11/2016 |
2.32
|
27,400 | 2.40 | 2.40 | 2.32 | 0 | 200 | -0.0 |
23/11/2016 |
2.40
|
12,900 | 2.32 | 2.40 | 2.32 | 0 | 0 | 0 |
22/11/2016 |
2.32
|
36,000 | 2.40 | 2.40 | 2.32 | 0 | 200 | -0.0 |
21/11/2016 |
2.40
|
39,900 | 2.40 | 2.40 | 2.32 | 0 | 0 | 0 |
18/11/2016 |
2.40
|
84,300 | 2.40 | 2.40 | 2.32 | 0 | 0 | 0 |
17/11/2016 |
2.40
|
16,800 | 2.32 | 2.40 | 2.32 | 0 | 0 | 0 |
16/11/2016 |
2.32
|
97,100 | 2.40 | 2.40 | 2.32 | 200 | 0 | 0.0 |
15/11/2016 |
2.40
|
111,700 | 2.40 | 2.40 | 2.32 | 5,000 | 0 | 0.0 |
14/11/2016 |
2.40
|
78,400 | 2.40 | 2.40 | 2.32 | 0 | 0 | 0 |
11/11/2016 |
2.40
|
27,700 | 2.40 | 2.40 | 2.32 | 200 | 0 | 0.0 |
10/11/2016 |
2.40
|
54,300 | 2.24 | 2.40 | 2.32 | 0 | 200 | -0.0 |
09/11/2016 |
2.24
|
91,600 | 2.40 | 2.40 | 2.24 | 200 | 0 | 0.0 |
08/11/2016 |
2.40
|
74,600 | 2.48 | 2.48 | 2.40 | 0 | 0 | 0 |
07/11/2016 |
2.48
|
68,200 | 2.48 | 2.56 | 2.40 | 0 | 100 | -0.0 |
04/11/2016 |
2.48
|
69,400 | 2.48 | 2.48 | 2.48 | 0 | 100 | -0.0 |
03/11/2016 |
2.48
|
143,200 | 2.48 | 2.48 | 2.40 | 200 | 0 | 0.0 |
02/11/2016 |
2.48
|
59,800 | 2.48 | 2.48 | 2.40 | 0 | 0 | 0 |
01/11/2016 |
2.48
|
37,200 | 2.48 | 2.48 | 2.40 | 0 | 0 | 0 |
31/10/2016 |
2.48
|
26,400 | 2.48 | 2.48 | 2.40 | 0 | 0 | 0 |
28/10/2016 |
2.48
|
306,200 | 2.48 | 2.56 | 2.48 | 84,300 | 0 | 0.3 |
27/10/2016 |
2.48
|
7,900 | 2.48 | 2.56 | 2.48 | 5,800 | 0 | 0.0 |
26/10/2016 |
2.48
|
55,110 | 2.48 | 2.48 | 2.48 | 46,600 | 0 | 0.1 |
25/10/2016 |
2.48
|
61,600 | 2.48 | 2.56 | 2.48 | 42,800 | 0 | 0.1 |
24/10/2016 |
2.48
|
27,600 | 2.64 | 2.64 | 2.48 | 1,000 | 0 | 0.0 |
21/10/2016 |
2.64
|
138,500 | 2.64 | 2.64 | 2.48 | 19,100 | 0 | 0.1 |
20/10/2016 |
2.64
|
113,600 | 2.64 | 2.72 | 2.64 | 0 | 0 | 0 |
19/10/2016 |
2.64
|
82,900 | 2.56 | 2.72 | 2.56 | 0 | 0 | 0 |
18/10/2016 |
2.56
|
74,500 | 2.56 | 2.64 | 2.56 | 0 | 200 | -0.0 |
17/10/2016 |
2.56
|
98,900 | 2.56 | 2.56 | 2.48 | 30,200 | 0 | 0.1 |
14/10/2016 |
2.56
|
53,100 | 2.56 | 2.64 | 2.56 | 0 | 200 | -0.0 |
13/10/2016 |
2.56
|
54,800 | 2.56 | 2.64 | 2.48 | 2,600 | 0 | 0.0 |
12/10/2016 |
2.56
|
81,300 | 2.48 | 2.64 | 2.48 | 0 | 200 | -0.0 |
11/10/2016 |
2.48
|
166,200 | 2.48 | 2.48 | 2.40 | 67,800 | 0 | 0.2 |
10/10/2016 |
2.48
|
76,900 | 2.40 | 2.48 | 2.40 | 200 | 0 | 0.0 |
07/10/2016 |
2.40
|
37,400 | 2.48 | 2.56 | 2.40 | 0 | 0 | 0 |
06/10/2016 |
2.48
|
133,100 | 2.48 | 2.48 | 2.40 | 0 | 0 | 0 |
05/10/2016 |
2.48
|
55,400 | 2.56 | 2.56 | 2.48 | 0 | 0 | 0 |
04/10/2016 |
2.56
|
36,100 | 2.56 | 2.56 | 2.48 | 3,000 | 0 | 0.0 |
03/10/2016 |
2.56
|
33,000 | 2.64 | 2.64 | 2.48 | 0 | 0 | 0 |
30/09/2016 |
2.64
|
54,300 | 2.64 | 2.64 | 2.48 | 0 | 0 | 0 |
29/09/2016 |
2.64
|
38,710 | 2.56 | 2.72 | 2.56 | 0 | 0 | 0 |
28/09/2016 |
2.56
|
12,100 | 2.72 | 2.72 | 2.56 | 0 | 0 | 0 |
27/09/2016 |
2.72
|
50,000 | 2.72 | 2.72 | 2.64 | 0 | 0 | 0 |
26/09/2016 |
2.72
|
27,100 | 2.64 | 2.80 | 2.64 | 0 | 0 | 0 |
23/09/2016 |
2.64
|
50,800 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
22/09/2016 |
2.64
|
43,900 | 2.72 | 2.72 | 2.64 | 0 | 0 | 0 |
21/09/2016 |
2.72
|
25,900 | 2.72 | 2.72 | 2.56 | 0 | 0 | 0 |