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) |
0.17 | 6.23% | 8,934,800 | 0 | 0 |
2.63
3
2.90
|
2 tháng
(2024-07-22) |
0 | 0% | 13,364,100 | 0 | 0 |
2.60
3
2.90
|
3 tháng
(2024-06-24) |
-0.21 | -6.75% | 19,145,800 | -820 | -0.0 |
2.60
3.11
2.90
|
6 tháng
(2024-03-25) |
-0.73 | -20.11% | 63,945,800 | -820 | -0.0 |
2.60
3.65
2.90
|
12 tháng
(2023-09-26) |
-1.10 | -27.50% | 188,379,200 | -920 | -0.0 |
2.60
4.15
2.90
|
24 tháng
(2022-10-03) |
-2.41 | -45.39% | 698,740,600 | -6,345 | -0.1 |
2.60
6.39
2.90
|
36 tháng
(2021-10-06) |
-6.40 | -68.83% | 1,733,420,500 | -334,087 | -4.3 |
2.60
20.76
2.90
|
60 tháng
(2019-10-17) |
0.54 | 22.68% | 2,643,039,830 | -453,407 | -15.6 |
1.67
20.76
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2017 |
2.44
|
2,670,120 | 2.28 | 2.44 | 2.28 | 0 | 300 | -0.0 |
13/02/2017 |
2.28
|
994,210 | 2.27 | 2.30 | 2.24 | 0 | 0 | 0 |
10/02/2017 |
2.27
|
600,400 | 2.27 | 2.27 | 2.24 | 300 | 0 | 0.0 |
09/02/2017 |
2.27
|
356,530 | 2.27 | 2.27 | 2.25 | 0 | 0 | 0 |
08/02/2017 |
2.27
|
423,110 | 2.23 | 2.28 | 2.23 | 0 | 2,000 | -0.0 |
07/02/2017 |
2.23
|
457,630 | 2.25 | 2.27 | 2.22 | 0 | 560 | -0.0 |
06/02/2017 |
2.25
|
793,840 | 2.25 | 2.25 | 2.19 | 0 | 0 | 0 |
03/02/2017 |
2.25
|
426,640 | 2.22 | 2.25 | 2.19 | 0 | 0 | 0 |
02/02/2017 |
2.22
|
30,310 | 2.22 | 2.24 | 2.11 | 0 | 0 | 0 |
25/01/2017 |
2.22
|
473,480 | 2.26 | 2.26 | 2.16 | 0 | 0 | 0 |
24/01/2017 |
2.26
|
743,230 | 2.21 | 2.28 | 2.18 | 0 | 0 | 0 |
23/01/2017 |
2.21
|
201,070 | 2.24 | 2.26 | 2.20 | 0 | 0 | 0 |
20/01/2017 |
2.24
|
275,420 | 2.25 | 2.25 | 2.09 | 4,000 | 0 | 0.0 |
19/01/2017 |
2.25
|
179,310 | 2.25 | 2.28 | 2.20 | 0 | 0 | 0 |
18/01/2017 |
2.25
|
577,310 | 2.29 | 2.32 | 2.22 | 0 | 10 | -0 |
17/01/2017 |
2.29
|
274,930 | 2.34 | 2.35 | 2.29 | 0 | 10 | -0 |
16/01/2017 |
2.34
|
100,960 | 2.35 | 2.37 | 2.34 | 0 | 0 | 0 |
13/01/2017 |
2.35
|
231,970 | 2.37 | 2.37 | 2.34 | 0 | 0 | 0 |
12/01/2017 |
2.37
|
546,260 | 2.36 | 2.40 | 2.35 | 0 | 0 | 0 |
11/01/2017 |
2.36
|
79,090 | 2.35 | 2.36 | 2.34 | 0 | 0 | 0 |
10/01/2017 |
2.35
|
114,250 | 2.36 | 2.37 | 2.34 | 0 | 0 | 0 |
09/01/2017 |
2.36
|
329,720 | 2.35 | 2.37 | 2.34 | 0 | 0 | 0 |
06/01/2017 |
2.35
|
225,650 | 2.37 | 2.38 | 2.34 | 0 | 0 | 0 |
05/01/2017 |
2.37
|
118,490 | 2.37 | 2.38 | 2.36 | 0 | 0 | 0 |
04/01/2017 |
2.37
|
328,810 | 2.36 | 2.38 | 2.34 | 0 | 0 | 0 |
03/01/2017 |
2.36
|
139,990 | 2.36 | 2.41 | 2.35 | 400 | 0 | 0.0 |
30/12/2016 |
2.36
|
277,820 | 2.38 | 2.38 | 2.34 | 0 | 0 | 0 |
29/12/2016 |
2.38
|
283,610 | 2.39 | 2.40 | 2.35 | 0 | 0 | 0 |
28/12/2016 |
2.39
|
289,710 | 2.36 | 2.40 | 2.35 | 0 | 0 | 0 |
27/12/2016 |
2.36
|
463,370 | 2.34 | 2.37 | 2.31 | 10,000 | 0 | 0.0 |
26/12/2016 |
2.34
|
287,020 | 2.35 | 2.35 | 2.33 | 20,000 | 0 | 0.1 |
23/12/2016 |
2.35
|
160,230 | 2.35 | 2.36 | 2.32 | 18,100 | 2,930 | 0.0 |
22/12/2016 |
2.35
|
217,760 | 2.36 | 2.37 | 2.34 | 600 | 0 | 0.0 |
21/12/2016 |
2.36
|
511,180 | 2.35 | 2.38 | 2.35 | 0 | 0 | 0 |
20/12/2016 |
2.35
|
234,070 | 2.36 | 2.37 | 2.34 | 250 | 0 | 0.0 |
19/12/2016 |
2.36
|
228,810 | 2.35 | 2.39 | 2.34 | 0 | 11,740 | -0.0 |
16/12/2016 |
2.35
|
239,210 | 2.37 | 2.39 | 2.26 | 0 | 0 | 0 |
15/12/2016 |
2.37
|
335,380 | 2.39 | 2.42 | 2.30 | 0 | 0 | 0 |
14/12/2016 |
2.39
|
352,190 | 2.35 | 2.42 | 2.23 | 0 | 0 | 0 |
13/12/2016 |
2.35
|
1,503,440 | 2.53 | 2.53 | 2.35 | 0 | 0 | 0 |
12/12/2016 |
2.53
|
274,650 | 2.61 | 2.62 | 2.53 | 0 | 0 | 0 |
09/12/2016 |
2.61
|
203,790 | 2.68 | 2.69 | 2.61 | 200 | 0 | 0.0 |
08/12/2016 |
2.68
|
1,443,750 | 2.53 | 2.71 | 2.61 | 2,500 | 0 | 0.0 |
07/12/2016 |
2.53
|
459,370 | 2.56 | 2.56 | 2.53 | 0 | 0 | 0 |
06/12/2016 |
2.56
|
922,200 | 2.64 | 2.64 | 2.56 | 20,690 | 0 | 0.1 |
05/12/2016 |
2.64
|
399,610 | 2.67 | 2.67 | 2.63 | 0 | 0 | 0 |
02/12/2016 |
2.67
|
878,720 | 2.62 | 2.67 | 2.62 | 0 | 55,040 | -0.2 |
01/12/2016 |
2.62
|
829,720 | 2.64 | 2.68 | 2.62 | 0 | 0 | 0 |
30/11/2016 |
2.64
|
888,990 | 2.61 | 2.68 | 2.61 | 0 | 0 | 0 |
29/11/2016 |
2.61
|
953,360 | 2.78 | 2.80 | 2.61 | 0 | 0 | 0 |
28/11/2016 |
2.78
|
634,340 | 2.86 | 2.86 | 2.75 | 0 | 0 | 0 |
25/11/2016 |
2.86
|
921,640 | 2.81 | 2.86 | 2.76 | 0 | 190 | -0.0 |
24/11/2016 |
2.81
|
1,781,670 | 2.81 | 2.90 | 2.77 | 45,020 | 250,190 | -0.6 |
23/11/2016 |
2.81
|
1,851,100 | 2.69 | 2.83 | 2.69 | 160,020 | 190 | 0.5 |
22/11/2016 |
2.69
|
1,111,370 | 2.59 | 2.69 | 2.59 | 0 | 0 | 0 |
21/11/2016 |
2.59
|
254,970 | 2.57 | 2.59 | 2.56 | 0 | 20 | -0 |
18/11/2016 |
2.57
|
295,460 | 2.58 | 2.60 | 2.56 | 0 | 0 | 0 |
17/11/2016 |
2.58
|
298,070 | 2.61 | 2.62 | 2.58 | 500 | 0 | 0.0 |
16/11/2016 |
2.61
|
405,290 | 2.61 | 2.62 | 2.57 | 0 | 0 | 0 |
15/11/2016 |
2.61
|
944,940 | 2.65 | 2.67 | 2.56 | 0 | 0 | 0 |
14/11/2016 |
2.65
|
624,200 | 2.62 | 2.68 | 2.62 | 0 | 0 | 0 |
11/11/2016 |
2.62
|
570,220 | 2.64 | 2.65 | 2.61 | 0 | 0 | 0 |
10/11/2016 |
2.64
|
717,790 | 2.56 | 2.64 | 2.59 | 0 | 0 | 0 |
09/11/2016 |
2.56
|
1,025,670 | 2.62 | 2.62 | 2.45 | 0 | 0 | 0 |
08/11/2016 |
2.62
|
283,840 | 2.67 | 2.68 | 2.62 | 0 | 0 | 0 |
07/11/2016 |
2.67
|
445,040 | 2.65 | 2.71 | 2.62 | 0 | 0 | 0 |
04/11/2016 |
2.65
|
1,189,380 | 2.56 | 2.72 | 2.56 | 0 | 10 | -0 |
03/11/2016 |
2.56
|
907,390 | 2.52 | 2.63 | 2.53 | 0 | 0 | 0 |
02/11/2016 |
2.52
|
865,380 | 2.62 | 2.63 | 2.52 | 0 | 0 | 0 |
01/11/2016 |
2.62
|
690,060 | 2.65 | 2.65 | 2.57 | 0 | 0 | 0 |
31/10/2016 |
2.65
|
1,299,130 | 2.78 | 2.79 | 2.62 | 200 | 119,000 | -0.4 |
28/10/2016 |
2.78
|
801,290 | 2.79 | 2.82 | 2.73 | 0 | 0 | 0 |
27/10/2016 |
2.79
|
914,880 | 2.71 | 2.79 | 2.67 | 2,950 | 0 | 0.0 |
26/10/2016 |
2.71
|
927,060 | 2.80 | 2.86 | 2.71 | 3,000 | 660 | 0.0 |
25/10/2016 |
2.80
|
3,595,920 | 3.00 | 3.00 | 2.80 | 1,500 | 0 | 0.0 |
24/10/2016 |
3.00
|
1,274,010 | 3.23 | 3.23 | 3.00 | 1,000 | 5,800 | -0.0 |
21/10/2016 |
3.23
|
3,092,790 | 3.47 | 3.47 | 3.23 | 1,000 | 0 | 0.0 |
20/10/2016 |
3.47
|
1,208,620 | 3.37 | 3.50 | 3.35 | 1,000 | 0 | 0.0 |
19/10/2016 |
3.37
|
1,493,710 | 3.52 | 3.58 | 3.36 | 0 | 0 | 0 |
18/10/2016 |
3.52
|
1,609,380 | 3.60 | 3.60 | 3.51 | 0 | 0 | 0 |
17/10/2016 |
3.60
|
3,012,780 | 3.55 | 3.78 | 3.55 | 0 | 200 | -0.0 |
14/10/2016 |
3.55
|
3,072,690 | 3.33 | 3.55 | 3.48 | 1,770 | 200 | 0.0 |
13/10/2016 |
3.33
|
2,225,680 | 3.11 | 3.33 | 3.06 | 0 | 0 | 0 |
12/10/2016 |
3.11
|
781,930 | 3.04 | 3.13 | 3.04 | 0 | 0 | 0 |
11/10/2016 |
3.04
|
893,210 | 3.09 | 3.13 | 2.98 | 0 | 0 | 0 |
10/10/2016 |
3.09
|
621,420 | 3.04 | 3.10 | 3.02 | 0 | 0 | 0 |
07/10/2016 |
3.04
|
852,500 | 3.08 | 3.09 | 3.04 | 0 | 0 | 0 |
06/10/2016 |
3.08
|
1,470,540 | 2.96 | 3.14 | 2.96 | 0 | 0 | 0 |
05/10/2016 |
2.96
|
513,760 | 2.96 | 2.98 | 2.92 | 0 | 0 | 0 |
04/10/2016 |
2.96
|
637,550 | 3.05 | 3.05 | 2.96 | 0 | 1,010 | -0.0 |
03/10/2016 |
3.05
|
1,766,990 | 2.85 | 3.05 | 2.91 | 0 | 200 | -0.0 |
30/09/2016 |
2.85
|
1,417,050 | 2.82 | 2.86 | 2.71 | 1,200 | 0 | 0.0 |
29/09/2016 |
2.82
|
919,610 | 2.94 | 2.98 | 2.80 | 1,000 | 0 | 0.0 |
28/09/2016 |
2.94
|
439,530 | 3.02 | 3.02 | 2.92 | 0 | 0 | 0 |
27/09/2016 |
3.02
|
495,160 | 3.08 | 3.08 | 2.97 | 0 | 0 | 0 |
26/09/2016 |
3.08
|
368,670 | 3.14 | 3.14 | 3.07 | 0 | 0 | 0 |
23/09/2016 |
3.14
|
897,180 | 3.10 | 3.18 | 3.10 | 0 | 0 | 0 |
22/09/2016 |
3.10
|
704,450 | 3.06 | 3.18 | 3.06 | 0 | 0 | 0 |
21/09/2016 |
3.06
|
648,520 | 3.09 | 3.14 | 3.06 | 0 | 0 | 0 |
20/09/2016 |
3.09
|
1,073,860 | 3.05 | 3.15 | 3.05 | 2,500 | 0 | 0.0 |