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) |
-0.12 | -2.76% | 1,435,000 | -9,700 | -0.0 |
4.16
4.42
4.22
|
2 tháng
(2024-07-22) |
-0.54 | -11.34% | 5,030,300 | -26,200 | -0.1 |
3.97
4.76
4.22
|
3 tháng
(2024-06-24) |
-0.69 | -14.05% | 7,266,900 | -140,700 | -0.7 |
3.97
5.02
4.22
|
6 tháng
(2024-03-25) |
-1.61 | -27.62% | 39,255,400 | 214,330 | 1.1 |
3.97
6.18
4.22
|
12 tháng
(2023-09-26) |
-1.23 | -22.57% | 97,817,800 | 437,430 | 2.1 |
3.89
6.18
4.22
|
24 tháng
(2022-10-03) |
-1.92 | -31.27% | 215,766,800 | 795,030 | 4.4 |
2.74
6.71
4.22
|
36 tháng
(2021-10-06) |
-5.39 | -56.09% | 310,336,200 | 640,830 | 2.2 |
2.74
20.20
4.22
|
60 tháng
(2019-10-17) |
2.51 | 146.78% | 434,229,620 | 752,360 | 3.0 |
1.31
20.20
4.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2017 |
2.29
|
256,090 | 2.27 | 2.31 | 2.24 | 0 | 0 | 0 |
13/02/2017 |
2.27
|
119,670 | 2.27 | 2.29 | 2.25 | 0 | 0 | 0 |
10/02/2017 |
2.27
|
131,730 | 2.29 | 2.32 | 2.25 | 0 | 0 | 0 |
09/02/2017 |
2.29
|
246,800 | 2.25 | 2.35 | 2.22 | 10,000 | 0 | 0.0 |
08/02/2017 |
2.25
|
139,270 | 2.26 | 2.28 | 2.24 | 0 | 0 | 0 |
07/02/2017 |
2.26
|
178,260 | 2.25 | 2.30 | 2.22 | 0 | 0 | 0 |
06/02/2017 |
2.25
|
252,680 | 2.29 | 2.29 | 2.20 | 0 | 740 | -0.0 |
03/02/2017 |
2.29
|
102,670 | 2.20 | 2.33 | 2.24 | 0 | 510 | -0.0 |
02/02/2017 |
2.20
|
265,400 | 2.06 | 2.20 | 2.06 | 0 | 0 | 0 |
25/01/2017 |
2.06
|
82,230 | 2.06 | 2.09 | 2.04 | 0 | 0 | 0 |
24/01/2017 |
2.06
|
157,600 | 2.01 | 2.06 | 2.01 | 0 | 0 | 0 |
23/01/2017 |
2.01
|
153,790 | 1.97 | 2.10 | 1.97 | 1,250 | 0 | 0.0 |
20/01/2017 |
1.97
|
92,510 | 2 | 2 | 1.97 | 0 | 0 | 0 |
19/01/2017 |
2
|
54,320 | 2.03 | 2.04 | 1.99 | 3,000 | 0 | 0.0 |
18/01/2017 |
2.03
|
49,040 | 2 | 2.06 | 2 | 0 | 0 | 0 |
17/01/2017 |
2
|
133,480 | 2.10 | 2.13 | 2 | 0 | 0 | 0 |
16/01/2017 |
2.10
|
51,660 | 2.16 | 2.16 | 2.10 | 0 | 0 | 0 |
13/01/2017 |
2.16
|
152,970 | 2.18 | 2.19 | 2.12 | 0 | 0 | 0 |
12/01/2017 |
2.18
|
104,270 | 2.22 | 2.22 | 2.17 | 0 | 0 | 0 |
11/01/2017 |
2.22
|
152,770 | 2.25 | 2.25 | 2.20 | 0 | 0 | 0 |
10/01/2017 |
2.25
|
437,680 | 2.28 | 2.29 | 2.20 | 0 | 0 | 0 |
09/01/2017 |
2.28
|
167,660 | 2.28 | 2.34 | 2.26 | 0 | 0 | 0 |
06/01/2017 |
2.28
|
128,980 | 2.29 | 2.34 | 2.25 | 10,000 | 0 | 0.0 |
05/01/2017 |
2.29
|
75,620 | 2.32 | 2.33 | 2.29 | 0 | 0 | 0 |
04/01/2017 |
2.32
|
76,230 | 2.35 | 2.36 | 2.32 | 0 | 0 | 0 |
03/01/2017 |
2.35
|
92,670 | 2.25 | 2.35 | 2.25 | 0 | 0 | 0 |
30/12/2016 |
2.25
|
153,310 | 2.32 | 2.36 | 2.25 | 0 | 0 | 0 |
29/12/2016 |
2.32
|
56,670 | 2.34 | 2.37 | 2.32 | 0 | 0 | 0 |
28/12/2016 |
2.34
|
93,440 | 2.34 | 2.38 | 2.26 | 0 | 2,000 | -0.0 |
27/12/2016 |
2.34
|
87,620 | 2.35 | 2.38 | 2.30 | 0 | 23,000 | -0.1 |
26/12/2016 |
2.35
|
290,440 | 2.35 | 2.46 | 2.34 | 0 | 7,500 | -0.0 |
23/12/2016 |
2.35
|
117,630 | 2.30 | 2.39 | 2.26 | 0 | 25,500 | -0.1 |
22/12/2016 |
2.30
|
210,500 | 2.40 | 2.44 | 2.26 | 0 | 4,000 | -0.0 |
21/12/2016 |
2.40
|
247,660 | 2.42 | 2.48 | 2.39 | 0 | 3,500 | -0.0 |
20/12/2016 |
2.42
|
285,700 | 2.50 | 2.50 | 2.42 | 0 | 25,000 | -0.1 |
19/12/2016 |
2.50
|
390,150 | 2.49 | 2.50 | 2.41 | 0 | 15,000 | -0.0 |
16/12/2016 |
2.49
|
184,650 | 2.55 | 2.55 | 2.40 | 0 | 0 | 0 |
15/12/2016 |
2.55
|
451,080 | 2.41 | 2.55 | 2.30 | 0 | 0 | 0 |
14/12/2016 |
2.41
|
1,175,290 | 2.26 | 2.41 | 2.21 | 105,500 | 5,000 | 0.2 |
13/12/2016 |
2.26
|
283,670 | 2.40 | 2.40 | 2.26 | 0 | 0 | 0 |
12/12/2016 |
2.40
|
221,140 | 2.56 | 2.59 | 2.40 | 0 | 0 | 0 |
09/12/2016 |
2.56
|
1,394,200 | 2.56 | 2.73 | 2.56 | 5,000 | 0 | 0.0 |
08/12/2016 |
2.56
|
1,378,150 | 2.40 | 2.56 | 2.40 | 0 | 20,000 | -0.0 |
07/12/2016 |
2.40
|
402,390 | 2.25 | 2.40 | 2.23 | 0 | 10,000 | -0.0 |
06/12/2016 |
2.25
|
291,520 | 2.22 | 2.30 | 2.21 | 0 | 0 | 0 |
05/12/2016 |
2.22
|
287,690 | 2.25 | 2.25 | 2.20 | 15,000 | 0 | 0.0 |
02/12/2016 |
2.25
|
135,460 | 2.31 | 2.34 | 2.22 | 0 | 0 | 0 |
01/12/2016 |
2.31
|
274,670 | 2.38 | 2.48 | 2.28 | 15,000 | 0 | 0.0 |
30/11/2016 |
2.38
|
153,010 | 2.23 | 2.38 | 2.24 | 0 | 0 | 0 |
29/11/2016 |
2.23
|
250,870 | 2.27 | 2.27 | 2.19 | 0 | 0 | 0 |
28/11/2016 |
2.27
|
455,860 | 2.32 | 2.32 | 2.20 | 0 | 0 | 0 |
25/11/2016 |
2.32
|
365,590 | 2.37 | 2.37 | 2.26 | 0 | 0 | 0 |
24/11/2016 |
2.37
|
164,840 | 2.40 | 2.47 | 2.34 | 0 | 0 | 0 |
23/11/2016 |
2.40
|
653,940 | 2.57 | 2.57 | 2.40 | 0 | 40,000 | -0.1 |
22/11/2016 |
2.57
|
1,423,970 | 2.47 | 2.64 | 2.50 | 1,550 | 0 | 0.0 |
21/11/2016 |
2.47
|
190,020 | 2.31 | 2.47 | 2.38 | 0 | 0 | 0 |
18/11/2016 |
2.31
|
656,120 | 2.16 | 2.31 | 2.16 | 40,000 | 0 | 0.1 |
17/11/2016 |
2.16
|
455,260 | 2.14 | 2.18 | 2.09 | 0 | 0 | 0 |
16/11/2016 |
2.14
|
280,170 | 2.15 | 2.16 | 2.10 | 0 | 0 | 0 |
15/11/2016 |
2.15
|
336,550 | 2.15 | 2.19 | 2.11 | 0 | 0 | 0 |
14/11/2016 |
2.15
|
266,750 | 2.20 | 2.25 | 2.09 | 0 | 0 | 0 |
11/11/2016 |
2.20
|
571,790 | 2.28 | 2.32 | 2.20 | 0 | 0 | 0 |
10/11/2016 |
2.28
|
434,050 | 2.22 | 2.31 | 2.18 | 0 | 0 | 0 |
09/11/2016 |
2.22
|
421,910 | 2.36 | 2.37 | 2.20 | 0 | 0 | 0 |
08/11/2016 |
2.36
|
526,110 | 2.33 | 2.38 | 2.22 | 0 | 0 | 0 |
07/11/2016 |
2.33
|
227,360 | 2.30 | 2.40 | 2.17 | 0 | 0 | 0 |
04/11/2016 |
2.30
|
557,260 | 2.41 | 2.42 | 2.25 | 0 | 0 | 0 |
03/11/2016 |
2.41
|
2,346,490 | 2.54 | 2.71 | 2.37 | 0 | 100,000 | -0.2 |
02/11/2016 |
2.54
|
287,120 | 2.38 | 2.54 | 2.54 | 0 | 0 | 0 |
01/11/2016 |
2.38
|
281,820 | 2.23 | 2.38 | 2.38 | 2,070 | 0 | 0.0 |
31/10/2016 |
2.23
|
560,210 | 2.09 | 2.23 | 2.16 | 0 | 0 | 0 |
28/10/2016 |
2.09
|
221,370 | 1.96 | 2.09 | 2.09 | 0 | 0 | 0 |
27/10/2016 |
1.96
|
454,490 | 1.84 | 1.96 | 1.80 | 0 | 0 | 0 |
26/10/2016 |
1.84
|
669,620 | 1.97 | 1.99 | 1.84 | 0 | 16,000 | -0.0 |
25/10/2016 |
1.97
|
359,270 | 2.09 | 2.09 | 1.96 | 0 | 0 | 0 |
24/10/2016 |
2.09
|
866,950 | 2.24 | 2.24 | 2.09 | 0 | 0 | 0 |
21/10/2016 |
2.24
|
428,960 | 2.35 | 2.39 | 2.19 | 0 | 0 | 0 |
20/10/2016 |
2.35
|
444,110 | 2.29 | 2.40 | 2.29 | 0 | 0 | 0 |
19/10/2016 |
2.29
|
937,380 | 2.44 | 2.55 | 2.27 | 0 | 0 | 0 |
18/10/2016 |
2.44
|
1,501,400 | 2.62 | 2.62 | 2.44 | 5,000 | 0 | 0.0 |
17/10/2016 |
2.62
|
947,190 | 2.81 | 2.88 | 2.62 | 0 | 0 | 0 |
14/10/2016 |
2.81
|
742,360 | 2.89 | 3.05 | 2.81 | 0 | 0 | 0 |
13/10/2016 |
2.89
|
2,040,310 | 3.10 | 3.10 | 2.89 | 0 | 0 | 0 |
12/10/2016 |
3.10
|
1,360,780 | 3.15 | 3.37 | 2.93 | 8,000 | 1,700 | 0.0 |
11/10/2016 |
3.15
|
92,390 | 2.95 | 3.15 | 3.15 | 0 | 0 | 0 |
10/10/2016 |
2.95
|
5,831,230 | 2.76 | 2.95 | 2.57 | 10,000 | 5,000 | 0.0 |
07/10/2016 |
2.76
|
38,650 | 2.96 | 2.96 | 2.76 | 0 | 0 | 0 |
06/10/2016 |
2.96
|
32,140 | 3.18 | 3.18 | 2.96 | 0 | 0 | 0 |
05/10/2016 |
3.18
|
59,520 | 3.41 | 3.41 | 3.18 | 0 | 0 | 0 |
04/10/2016 |
3.41
|
30,210 | 3.66 | 3.66 | 3.41 | 0 | 0 | 0 |
03/10/2016 |
3.66
|
74,870 | 3.93 | 3.93 | 3.66 | 0 | 0 | 0 |
30/09/2016 |
3.93
|
167,320 | 4.22 | 4.22 | 3.93 | 0 | 0 | 0 |
29/09/2016 |
4.22
|
460,180 | 4.53 | 4.65 | 4.22 | 0 | 8,300 | -0.0 |
28/09/2016 |
4.53
|
459,970 | 4.87 | 4.87 | 4.53 | 0 | 0 | 0 |
27/09/2016 |
4.87
|
1,480,200 | 5.23 | 5.23 | 4.87 | 0 | 0 | 0 |
26/09/2016 |
5.23
|
48,720 | 5.62 | 5.62 | 5.23 | 0 | 0 | 0 |
23/09/2016 |
5.62
|
97,410 | 6.04 | 6.04 | 5.62 | 0 | 0 | 0 |
22/09/2016 |
6.04
|
70,640 | 6.49 | 6.49 | 6.04 | 0 | 0 | 0 |
21/09/2016 |
6.49
|
462,760 | 6.07 | 6.49 | 6.45 | 0 | 0 | 0 |
20/09/2016 |
6.07
|
892,040 | 5.68 | 6.07 | 6 | 13,000 | 0 | 0.1 |