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) |
-0.15 | -4.69% | 1,339,900 | 0 | 0 |
2.90
3.23
3.05
|
2 tháng
(2024-07-22) |
-0.63 | -17.12% | 2,631,700 | -1,500 | -0.0 |
2.90
3.68
3.05
|
3 tháng
(2024-06-24) |
-0.82 | -21.19% | 3,577,500 | -1,500 | -0.0 |
2.90
3.90
3.05
|
6 tháng
(2024-03-25) |
-1.03 | -25.25% | 14,601,500 | -1,600 | -0.0 |
2.90
4.35
3.05
|
12 tháng
(2023-09-26) |
-2.55 | -45.54% | 48,780,600 | -16,900 | -0.1 |
2.90
5.72
3.05
|
24 tháng
(2022-10-03) |
-3.02 | -49.75% | 133,916,000 | -27,500 | -1.1 |
2.90
6.47
3.05
|
36 tháng
(2021-10-06) |
-4.05 | -57.04% | 316,892,800 | -14,077 | 1.2 |
2.90
18.90
3.05
|
60 tháng
(2019-10-17) |
-2.14 | -41.23% | 340,036,210 | -200,067 | 0.4 |
2.90
18.90
3.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2017 |
2.52
|
305,250 | 2.59 | 2.59 | 2.51 | 0 | 0 | 0 |
13/02/2017 |
2.59
|
262,900 | 2.60 | 2.62 | 2.51 | 0 | 0 | 0 |
10/02/2017 |
2.60
|
99,710 | 2.57 | 2.69 | 2.60 | 0 | 0 | 0 |
09/02/2017 |
2.57
|
606,930 | 2.41 | 2.57 | 2.39 | 0 | 0 | 0 |
08/02/2017 |
2.41
|
447,130 | 2.45 | 2.59 | 2.40 | 0 | 0 | 0 |
07/02/2017 |
2.45
|
430,040 | 2.58 | 2.60 | 2.43 | 0 | 0 | 0 |
06/02/2017 |
2.58
|
152,890 | 2.66 | 2.66 | 2.52 | 0 | 0 | 0 |
03/02/2017 |
2.66
|
293,040 | 2.70 | 2.70 | 2.54 | 0 | 0 | 0 |
02/02/2017 |
2.70
|
47,920 | 2.71 | 2.78 | 2.65 | 0 | 0 | 0 |
25/01/2017 |
2.71
|
289,100 | 2.58 | 2.72 | 2.55 | 0 | 0 | 0 |
24/01/2017 |
2.58
|
195,830 | 2.46 | 2.58 | 2.46 | 0 | 0 | 0 |
23/01/2017 |
2.46
|
60,870 | 2.38 | 2.50 | 2.40 | 0 | 0 | 0 |
20/01/2017 |
2.38
|
212,560 | 2.49 | 2.54 | 2.38 | 0 | 0 | 0 |
19/01/2017 |
2.49
|
59,590 | 2.49 | 2.53 | 2.40 | 0 | 0 | 0 |
18/01/2017 |
2.49
|
152,670 | 2.54 | 2.56 | 2.49 | 0 | 0 | 0 |
17/01/2017 |
2.54
|
78,940 | 2.53 | 2.59 | 2.50 | 0 | 0 | 0 |
16/01/2017 |
2.53
|
105,360 | 2.51 | 2.64 | 2.49 | 0 | 0 | 0 |
13/01/2017 |
2.51
|
241,080 | 2.65 | 2.69 | 2.50 | 0 | 0 | 0 |
12/01/2017 |
2.65
|
343,950 | 2.74 | 2.74 | 2.63 | 0 | 0 | 0 |
11/01/2017 |
2.74
|
288,010 | 2.78 | 2.79 | 2.72 | 0 | 0 | 0 |
10/01/2017 |
2.78
|
95,820 | 2.78 | 2.78 | 2.72 | 0 | 0 | 0 |
09/01/2017 |
2.78
|
86,800 | 2.78 | 2.85 | 2.74 | 0 | 0 | 0 |
06/01/2017 |
2.78
|
205,320 | 2.74 | 2.82 | 2.66 | 0 | 0 | 0 |
05/01/2017 |
2.74
|
231,530 | 2.80 | 2.82 | 2.68 | 0 | 0 | 0 |
04/01/2017 |
2.80
|
172,750 | 2.78 | 2.90 | 2.72 | 0 | 0 | 0 |
03/01/2017 |
2.78
|
722,170 | 2.60 | 2.78 | 2.60 | 0 | 0 | 0 |
30/12/2016 |
2.60
|
217,940 | 2.60 | 2.63 | 2.57 | 0 | 0 | 0 |
29/12/2016 |
2.60
|
461,350 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
28/12/2016 |
2.50
|
122,960 | 2.50 | 2.54 | 2.49 | 0 | 0 | 0 |
27/12/2016 |
2.50
|
236,200 | 2.44 | 2.52 | 2.44 | 0 | 0 | 0 |
26/12/2016 |
2.44
|
79,630 | 2.41 | 2.45 | 2.41 | 0 | 0 | 0 |
23/12/2016 |
2.41
|
330,230 | 2.39 | 2.47 | 2.40 | 0 | 2,000 | -0.0 |
22/12/2016 |
2.39
|
147,990 | 2.39 | 2.44 | 2.35 | 0 | 0 | 0 |
21/12/2016 |
2.39
|
66,710 | 2.39 | 2.39 | 2.35 | 0 | 0 | 0 |
20/12/2016 |
2.39
|
110,510 | 2.36 | 2.39 | 2.36 | 0 | 0 | 0 |
19/12/2016 |
2.36
|
66,290 | 2.39 | 2.40 | 2.35 | 0 | 0 | 0 |
16/12/2016 |
2.39
|
57,910 | 2.38 | 2.48 | 2.31 | 0 | 0 | 0 |
15/12/2016 |
2.38
|
164,050 | 2.34 | 2.39 | 2.30 | 0 | 0 | 0 |
14/12/2016 |
2.34
|
144,980 | 2.34 | 2.37 | 2.31 | 0 | 0 | 0 |
13/12/2016 |
2.34
|
330,240 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
12/12/2016 |
2.40
|
130,580 | 2.42 | 2.43 | 2.35 | 0 | 0 | 0 |
09/12/2016 |
2.42
|
30,190 | 2.40 | 2.44 | 2.38 | 0 | 0 | 0 |
08/12/2016 |
2.40
|
138,760 | 2.43 | 2.45 | 2.40 | 0 | 0 | 0 |
07/12/2016 |
2.43
|
113,800 | 2.39 | 2.45 | 2.35 | 0 | 0 | 0 |
06/12/2016 |
2.39
|
251,840 | 2.45 | 2.45 | 2.39 | 0 | 0 | 0 |
05/12/2016 |
2.45
|
87,800 | 2.47 | 2.47 | 2.43 | 0 | 0 | 0 |
02/12/2016 |
2.47
|
59,080 | 2.45 | 2.48 | 2.45 | 0 | 0 | 0 |
01/12/2016 |
2.45
|
225,980 | 2.46 | 2.54 | 2.42 | 0 | 0 | 0 |
30/11/2016 |
2.46
|
228,450 | 2.42 | 2.47 | 2.40 | 0 | 0 | 0 |
29/11/2016 |
2.42
|
174,250 | 2.47 | 2.47 | 2.36 | 0 | 0 | 0 |
28/11/2016 |
2.47
|
213,560 | 2.48 | 2.48 | 2.40 | 0 | 0 | 0 |
25/11/2016 |
2.48
|
106,770 | 2.48 | 2.49 | 2.42 | 0 | 0 | 0 |
24/11/2016 |
2.48
|
242,870 | 2.48 | 2.48 | 2.46 | 0 | 0 | 0 |
23/11/2016 |
2.48
|
266,660 | 2.48 | 2.49 | 2.42 | 0 | 0 | 0 |
22/11/2016 |
2.48
|
347,960 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
21/11/2016 |
2.40
|
993,220 | 2.47 | 2.47 | 2.33 | 0 | 0 | 0 |
18/11/2016 |
2.47
|
117,190 | 2.49 | 2.49 | 2.43 | 0 | 0 | 0 |
17/11/2016 |
2.49
|
54,480 | 2.50 | 2.50 | 2.45 | 0 | 0 | 0 |
16/11/2016 |
2.50
|
87,470 | 2.48 | 2.50 | 2.45 | 0 | 0 | 0 |
15/11/2016 |
2.48
|
137,970 | 2.47 | 2.49 | 2.45 | 0 | 0 | 0 |
14/11/2016 |
2.47
|
486,100 | 2.45 | 2.49 | 2.37 | 0 | 0 | 0 |
11/11/2016 |
2.45
|
251,200 | 2.46 | 2.50 | 2.43 | 0 | 0 | 0 |
10/11/2016 |
2.46
|
278,440 | 2.49 | 2.50 | 2.43 | 0 | 0 | 0 |
09/11/2016 |
2.49
|
598,410 | 2.46 | 2.49 | 2.30 | 0 | 0 | 0 |
08/11/2016 |
2.46
|
1,134,600 | 2.52 | 2.52 | 2.44 | 0 | 0 | 0 |
07/11/2016 |
2.52
|
533,540 | 2.52 | 2.58 | 2.50 | 0 | 0 | 0 |
04/11/2016 |
2.52
|
672,660 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
03/11/2016 |
2.50
|
2,405,270 | 2.40 | 2.56 | 2.50 | 0 | 0 | 0 |
02/11/2016 |
2.40
|
386,070 | 2.27 | 2.40 | 2.21 | 0 | 0 | 0 |
01/11/2016 |
2.27
|
20,920 | 2.29 | 2.29 | 2.20 | 0 | 0 | 0 |
31/10/2016 |
2.29
|
163,690 | 2.31 | 2.31 | 2.17 | 0 | 0 | 0 |
28/10/2016 |
2.31
|
506,320 | 2.16 | 2.31 | 2.16 | 0 | 0 | 0 |
27/10/2016 |
2.16
|
125,410 | 2.16 | 2.19 | 2.06 | 0 | 500 | -0.0 |
26/10/2016 |
2.16
|
887,690 | 2.32 | 2.40 | 2.16 | 0 | 0 | 0 |
25/10/2016 |
2.32
|
97,470 | 2.44 | 2.44 | 2.32 | 0 | 0 | 0 |
24/10/2016 |
2.44
|
240,500 | 2.45 | 2.45 | 2.36 | 0 | 0 | 0 |
21/10/2016 |
2.45
|
492,050 | 2.39 | 2.47 | 2.39 | 0 | 0 | 0 |
20/10/2016 |
2.39
|
325,890 | 2.39 | 2.45 | 2.36 | 0 | 0 | 0 |
19/10/2016 |
2.39
|
725,590 | 2.30 | 2.45 | 2.30 | 0 | 0 | 0 |
18/10/2016 |
2.30
|
413,000 | 2.33 | 2.33 | 2.30 | 0 | 0 | 0 |
17/10/2016 |
2.33
|
286,050 | 2.33 | 2.33 | 2.30 | 0 | 0 | 0 |
14/10/2016 |
2.33
|
279,900 | 2.33 | 2.34 | 2.30 | 0 | 0 | 0 |
13/10/2016 |
2.33
|
203,170 | 2.30 | 2.35 | 2.30 | 0 | 0 | 0 |
12/10/2016 |
2.30
|
421,190 | 2.25 | 2.34 | 2.21 | 0 | 0 | 0 |
11/10/2016 |
2.25
|
232,190 | 2.25 | 2.29 | 2.25 | 0 | 0 | 0 |
10/10/2016 |
2.25
|
581,920 | 2.30 | 2.30 | 2.25 | 0 | 0 | 0 |
07/10/2016 |
2.30
|
406,080 | 2.32 | 2.32 | 2.20 | 0 | 0 | 0 |
06/10/2016 |
2.32
|
280,280 | 2.25 | 2.32 | 2.20 | 0 | 0 | 0 |
05/10/2016 |
2.25
|
201,780 | 2.21 | 2.28 | 2.20 | 0 | 0 | 0 |
04/10/2016 |
2.21
|
125,500 | 2.30 | 2.30 | 2.21 | 0 | 0 | 0 |
03/10/2016 |
2.30
|
435,150 | 2.27 | 2.32 | 2.15 | 0 | 0 | 0 |
30/09/2016 |
2.27
|
146,920 | 2.25 | 2.30 | 2.15 | 0 | 0 | 0 |
29/09/2016 |
2.25
|
109,030 | 2.23 | 2.25 | 2.20 | 0 | 0 | 0 |
28/09/2016 |
2.23
|
311,890 | 2.24 | 2.26 | 2.14 | 0 | 0 | 0 |
27/09/2016 |
2.24
|
311,880 | 2.10 | 2.24 | 2 | 0 | 0 | 0 |
26/09/2016 |
2.10
|
134,970 | 2.19 | 2.22 | 2.10 | 0 | 0 | 0 |
23/09/2016 |
2.19
|
696,890 | 2.05 | 2.19 | 2.04 | 0 | 0 | 0 |
22/09/2016 |
2.05
|
232,170 | 1.96 | 2.05 | 1.90 | 0 | 0 | 0 |
21/09/2016 |
1.96
|
143,140 | 2 | 2 | 1.94 | 0 | 0 | 0 |
20/09/2016 |
2
|
76,710 | 2.04 | 2.08 | 1.99 | 0 | 0 | 0 |