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) |
-0.50 | -3.97% | 231,800 | 21,300 | 0.3 |
12
12.70
12.10
|
2 tháng
(2024-07-22) |
-0.50 | -3.97% | 1,065,500 | 12,900 | 0.2 |
12
13
12.10
|
3 tháng
(2024-06-24) |
-0.10 | -0.82% | 1,608,600 | 26,780 | 0.3 |
12
13
12.10
|
6 tháng
(2024-03-25) |
0.06 | 0.52% | 3,552,500 | 117,880 | 1.6 |
11.94
13
12.10
|
12 tháng
(2023-09-26) |
0.34 | 2.90% | 6,366,800 | -126,700 | -1.5 |
11.30
13
12.10
|
24 tháng
(2022-10-03) |
2.47 | 25.67% | 21,032,682 | -80,260 | -0.9 |
5.78
13
12.10
|
36 tháng
(2021-10-06) |
-3.89 | -24.32% | 57,177,667 | -458,360 | -7.4 |
5.78
16.07
12.10
|
60 tháng
(2019-10-17) |
7.62 | 169.80% | 92,268,894 | -697,780 | -10.2 |
4.29
16.64
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/02/2017 |
2.89
|
28,422 | 2.94 | 2.99 | 2.89 | 200 | 0 | 0.0 |
15/02/2017 |
2.94
|
57,889 | 2.85 | 2.94 | 2.89 | 200 | 0 | 0.0 |
14/02/2017 |
2.85
|
18,200 | 2.85 | 2.89 | 2.85 | 0 | 0 | 0 |
13/02/2017 |
2.85
|
22,020 | 2.94 | 2.94 | 2.85 | 0 | 0 | 0 |
10/02/2017 |
2.94
|
58,900 | 2.85 | 2.94 | 2.85 | 0 | 900 | -0.0 |
09/02/2017 |
2.85
|
26,800 | 2.85 | 2.85 | 2.80 | 100 | 0 | 0.0 |
08/02/2017 |
2.85
|
65,030 | 2.89 | 2.89 | 2.80 | 100 | 1,000 | -0.0 |
07/02/2017 |
2.89
|
56,802 | 2.89 | 2.89 | 2.85 | 200 | 2,000 | -0.0 |
06/02/2017 |
2.89
|
97,820 | 2.94 | 2.94 | 2.80 | 0 | 0 | 0 |
03/02/2017 |
2.94
|
69,710 | 2.94 | 2.94 | 2.85 | 0 | 0 | 0 |
02/02/2017 |
2.94
|
32,020 | 2.99 | 2.99 | 2.89 | 0 | 5,000 | -0.0 |
25/01/2017 |
2.99
|
26,410 | 2.89 | 2.99 | 2.89 | 2,500 | 0 | 0.0 |
24/01/2017 |
2.89
|
54,200 | 2.94 | 2.94 | 2.85 | 0 | 0 | 0 |
23/01/2017 |
2.94
|
20,870 | 2.80 | 2.94 | 2.85 | 200 | 0 | 0.0 |
20/01/2017 |
2.80
|
40,880 | 2.80 | 2.94 | 2.80 | 1,500 | 0 | 0.0 |
19/01/2017 |
2.80
|
30,340 | 2.89 | 2.94 | 2.75 | 300 | 0 | 0.0 |
18/01/2017 |
2.89
|
37,200 | 2.94 | 2.94 | 2.89 | 500 | 0 | 0.0 |
17/01/2017 |
2.94
|
59,900 | 2.94 | 2.99 | 2.85 | 0 | 0 | 0 |
16/01/2017 |
2.94
|
69,670 | 3.04 | 3.04 | 2.75 | 100 | 0 | 0.0 |
13/01/2017 |
3.04
|
15,800 | 3.08 | 3.08 | 3.04 | 0 | 5,000 | -0.0 |
12/01/2017 |
3.08
|
55,000 | 3.08 | 3.08 | 2.99 | 0 | 0 | 0 |
11/01/2017 |
3.08
|
54,800 | 3.13 | 3.13 | 3.04 | 400 | 0 | 0.0 |
10/01/2017 |
3.13
|
115,920 | 3.08 | 3.13 | 3.04 | 76,800 | 0 | 0.5 |
09/01/2017 |
3.08
|
89,649 | 3.13 | 3.13 | 2.99 | 0 | 0 | 0 |
06/01/2017 |
3.13
|
70,000 | 3.18 | 3.18 | 3.08 | 100 | 0 | 0.0 |
05/01/2017 |
3.18
|
23,851 | 3.18 | 3.18 | 3.13 | 5,700 | 0 | 0.0 |
04/01/2017 |
3.18
|
10,450 | 3.18 | 3.23 | 3.13 | 8,500 | 0 | 0.1 |
03/01/2017 |
3.18
|
65,489 | 3.08 | 3.23 | 3.08 | 0 | 0 | 0 |
30/12/2016 |
3.08
|
46,700 | 3.08 | 3.08 | 3.04 | 1,000 | 0 | 0.0 |
29/12/2016 |
3.08
|
36,300 | 3.08 | 3.08 | 2.99 | 100 | 0 | 0.0 |
28/12/2016 |
3.08
|
43,200 | 3.08 | 3.08 | 3.04 | 0 | 0 | 0 |
27/12/2016 |
3.08
|
40,720 | 3.08 | 3.13 | 3.04 | 0 | 0 | 0 |
26/12/2016 |
3.08
|
31,500 | 2.99 | 3.13 | 3.04 | 300 | 0 | 0.0 |
23/12/2016 |
2.99
|
102,100 | 3.04 | 3.08 | 2.99 | 0 | 0 | 0 |
22/12/2016 |
3.04
|
32,100 | 2.99 | 3.13 | 2.99 | 200 | 0 | 0.0 |
21/12/2016 |
2.99
|
208,667 | 3.27 | 3.27 | 2.99 | 700 | 0 | 0.0 |
20/12/2016 |
3.27
|
34,710 | 3.37 | 3.37 | 3.08 | 500 | 0 | 0.0 |
19/12/2016 |
3.37
|
59,900 | 3.37 | 3.37 | 3.08 | 0 | 0 | 0 |
16/12/2016 |
3.37
|
50,590 | 3.42 | 3.51 | 3.23 | 900 | 0 | 0.0 |
15/12/2016 |
3.42
|
165,135 | 3.18 | 3.46 | 3.23 | 2,700 | 0 | 0.0 |
14/12/2016 |
3.18
|
111,920 | 3.04 | 3.18 | 2.99 | 900 | 0 | 0.0 |
13/12/2016 |
3.04
|
52,010 | 2.94 | 3.08 | 2.94 | 500 | 0 | 0.0 |
12/12/2016 |
2.94
|
68,310 | 3.13 | 3.13 | 2.94 | 0 | 4,000 | -0.0 |
09/12/2016 |
3.13
|
202,870 | 3.08 | 3.13 | 2.94 | 200 | 0 | 0.0 |
08/12/2016 |
3.08
|
93,620 | 3.08 | 3.08 | 2.94 | 7,100 | 0 | 0.0 |
07/12/2016 |
3.08
|
37,374 | 3.04 | 3.13 | 2.94 | 1,600 | 0 | 0.0 |
06/12/2016 |
3.04
|
96,210 | 3.08 | 3.23 | 2.99 | 10,700 | 0 | 0.1 |
05/12/2016 |
3.08
|
67,620 | 3.18 | 3.18 | 3.04 | 6,900 | 0 | 0.0 |
02/12/2016 |
3.18
|
75,914 | 3.23 | 3.27 | 3.08 | 1,300 | 0 | 0.0 |
01/12/2016 |
3.23
|
161,400 | 3.27 | 3.32 | 3.13 | 100 | 0 | 0.0 |
30/11/2016 |
3.27
|
116,700 | 3.23 | 3.37 | 3.13 | 33,400 | 0 | 0.2 |
29/11/2016 |
3.23
|
431,970 | 3.37 | 3.37 | 3.04 | 30,100 | 0 | 0.2 |
28/11/2016 |
3.37
|
169,600 | 3.37 | 3.51 | 3.32 | 100 | 0 | 0.0 |
25/11/2016 |
3.37
|
314,930 | 3.51 | 3.61 | 3.32 | 200 | 0 | 0.0 |
24/11/2016 |
3.51
|
142,480 | 3.56 | 3.65 | 3.32 | 2,000 | 0 | 0.0 |
23/11/2016 |
3.56
|
236,110 | 3.51 | 3.80 | 3.32 | 10,000 | 900 | 0.1 |
22/11/2016 |
3.51
|
636,720 | 3.89 | 3.99 | 3.51 | 1,000 | 2,300 | -0.0 |
21/11/2016 |
3.89
|
219,384 | 4.03 | 4.03 | 3.84 | 3,000 | 10,600 | -0.1 |
18/11/2016 |
4.03
|
313,930 | 4.03 | 4.27 | 3.99 | 100 | 84,500 | -0.7 |
17/11/2016 |
4.03
|
1,159,600 | 3.70 | 4.03 | 3.70 | 0 | 314,900 | -2.7 |
16/11/2016 |
3.70
|
311,990 | 3.65 | 3.70 | 3.32 | 300 | 0 | 0.0 |
15/11/2016 |
3.65
|
367,719 | 3.75 | 3.94 | 3.61 | 100 | 0 | 0.0 |
14/11/2016 |
3.75
|
910,510 | 3.42 | 3.75 | 3.56 | 0 | 157,000 | -1.2 |
11/11/2016 |
3.42
|
333,748 | 3.13 | 3.42 | 3.42 | 3,000 | 120,000 | -0.8 |
10/11/2016 |
3.13
|
329,025 | 2.85 | 3.13 | 2.85 | 800 | 0 | 0.0 |
09/11/2016 |
2.85
|
110,202 | 2.80 | 2.89 | 2.75 | 4,600 | 0 | 0.0 |
08/11/2016 |
2.80
|
34,520 | 2.80 | 2.89 | 2.75 | 10,300 | 0 | 0.1 |
07/11/2016 |
2.80
|
53,810 | 2.61 | 2.80 | 2.66 | 2,300 | 0 | 0.0 |
04/11/2016 |
2.61
|
15,200 | 2.61 | 2.66 | 2.61 | 100 | 0 | 0.0 |
03/11/2016 |
2.61
|
34,216 | 2.61 | 2.66 | 2.56 | 300 | 0 | 0.0 |
02/11/2016 |
2.61
|
22,000 | 2.66 | 2.66 | 2.61 | 0 | 0 | 0 |
01/11/2016 |
2.66
|
79,700 | 2.70 | 2.70 | 2.56 | 100 | 0 | 0.0 |
31/10/2016 |
2.70
|
18,741 | 2.66 | 2.70 | 2.56 | 800 | 0 | 0.0 |
28/10/2016 |
2.66
|
15,200 | 2.66 | 2.70 | 2.56 | 1,600 | 0 | 0.0 |
27/10/2016 |
2.66
|
7,900 | 2.61 | 2.70 | 2.61 | 300 | 0 | 0.0 |
26/10/2016 |
2.61
|
10,800 | 2.66 | 2.66 | 2.61 | 100 | 0 | 0.0 |
25/10/2016 |
2.66
|
10,540 | 2.61 | 2.70 | 2.56 | 300 | 0 | 0.0 |
24/10/2016 |
2.61
|
66,040 | 2.70 | 2.70 | 2.56 | 0 | 0 | 0 |
21/10/2016 |
2.70
|
58,500 | 2.75 | 2.75 | 2.66 | 200 | 0 | 0.0 |
20/10/2016 |
2.75
|
49,400 | 2.85 | 2.85 | 2.56 | 200 | 0 | 0.0 |
19/10/2016 |
2.85
|
95,236 | 2.70 | 2.89 | 2.80 | 300 | 0 | 0.0 |
18/10/2016 |
2.70
|
113,000 | 2.47 | 2.70 | 2.52 | 11,500 | 0 | 0.1 |
17/10/2016 |
2.47
|
27,200 | 2.52 | 2.56 | 2.47 | 6,100 | 0 | 0.0 |
14/10/2016 |
2.52
|
40,910 | 2.52 | 2.52 | 2.47 | 100 | 0 | 0.0 |
13/10/2016 |
2.52
|
56,600 | 2.52 | 2.52 | 2.47 | 100 | 0 | 0.0 |
12/10/2016 |
2.52
|
6,200 | 2.52 | 2.52 | 2.47 | 0 | 0 | 0 |
11/10/2016 |
2.52
|
87,900 | 2.52 | 2.52 | 2.47 | 100 | 0 | 0.0 |
10/10/2016 |
2.52
|
3,310 | 2.47 | 2.52 | 2.52 | 200 | 0 | 0.0 |
07/10/2016 |
2.47
|
42,200 | 2.47 | 2.56 | 2.47 | 300 | 0 | 0.0 |
06/10/2016 |
2.47
|
64,370 | 2.47 | 2.52 | 2.47 | 0 | 0 | 0 |
05/10/2016 |
2.47
|
53,210 | 2.52 | 2.52 | 2.47 | 0 | 0 | 0 |
04/10/2016 |
2.52
|
56,760 | 2.52 | 2.52 | 2.47 | 0 | 0 | 0 |
03/10/2016 |
2.52
|
29,200 | 2.47 | 2.56 | 2.47 | 500 | 0 | 0.0 |
30/09/2016 |
2.47
|
51,640 | 2.47 | 2.52 | 2.47 | 1,000 | 0 | 0.0 |
29/09/2016 |
2.47
|
74,400 | 2.47 | 2.56 | 2.42 | 1,000 | 0 | 0.0 |
28/09/2016 |
2.47
|
34,000 | 2.42 | 2.52 | 2.47 | 1,700 | 0 | 0.0 |
27/09/2016 |
2.42
|
90,720 | 2.47 | 2.52 | 2.42 | 2,800 | 0 | 0.0 |
26/09/2016 |
2.47
|
14,900 | 2.47 | 2.47 | 2.42 | 100 | 0 | 0.0 |
23/09/2016 |
2.47
|
45,830 | 2.47 | 2.47 | 2.42 | 0 | 0 | 0 |
22/09/2016 |
2.47
|
65,236 | 2.47 | 2.52 | 2.37 | 700 | 0 | 0.0 |