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) |
-3.70 | -14.98% | 66,097,100 | -99,700 | -2.1 |
20.35
24.70
21
|
2 tháng
(2024-07-22) |
-5.50 | -20.75% | 129,706,800 | -1,174,700 | -31.9 |
20.35
27.50
21
|
3 tháng
(2024-06-24) |
-1.77 | -7.79% | 165,947,800 | -1,291,700 | -33.1 |
20.35
28.10
21
|
6 tháng
(2024-03-25) |
3.72 | 21.52% | 230,190,500 | -1,110,750 | -30.0 |
17.28
28.10
21
|
12 tháng
(2023-09-26) |
9.71 | 85.99% | 363,979,700 | -86,450 | 1.6 |
9.90
28.10
21
|
24 tháng
(2022-10-03) |
11.06 | 111.17% | 538,343,000 | -4,481,919 | -81.4 |
6.25
28.10
21
|
36 tháng
(2021-10-06) |
6.82 | 48.07% | 757,881,500 | -2,668,589 | -38.5 |
6.25
28.10
21
|
60 tháng
(2019-10-17) |
13.88 | 194.80% | 1,110,029,180 | -212,949 | 41.8 |
4.81
28.10
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2016 |
2.32
|
369,170 | 2.35 | 2.36 | 2.28 | 5,000 | 0 | 0.0 |
16/09/2016 |
2.35
|
210,670 | 2.38 | 2.41 | 2.34 | 0 | 0 | 0 |
15/09/2016 |
2.38
|
121,040 | 2.39 | 2.46 | 2.37 | 1,000 | 0 | 0.0 |
14/09/2016 |
2.39
|
148,010 | 2.43 | 2.44 | 2.39 | 0 | 0 | 0 |
13/09/2016 |
2.43
|
211,640 | 2.44 | 2.46 | 2.43 | 0 | 0 | 0 |
12/09/2016 |
2.44
|
86,590 | 2.46 | 2.47 | 2.43 | 2,000 | 10,000 | -0.1 |
09/09/2016 |
2.46
|
141,880 | 2.49 | 2.51 | 2.46 | 6,700 | 0 | 0.1 |
08/09/2016 |
2.49
|
65,140 | 2.46 | 2.49 | 2.46 | 0 | 0 | 0 |
07/09/2016 |
2.46
|
107,510 | 2.49 | 2.51 | 2.46 | 0 | 2,600 | -0.0 |
06/09/2016 |
2.49
|
234,900 | 2.46 | 2.51 | 2.46 | 5,600 | 50,080 | -0.4 |
05/09/2016 |
2.46
|
202,530 | 2.46 | 2.51 | 2.46 | 0 | 4,000 | -0.0 |
01/09/2016 |
2.46
|
151,840 | 2.49 | 2.51 | 2.46 | 0 | 0 | 0 |
31/08/2016 |
2.49
|
117,320 | 2.49 | 2.54 | 2.49 | 0 | 0 | 0 |
30/08/2016 |
2.49
|
376,570 | 2.41 | 2.54 | 2.46 | 0 | 0 | 0 |
29/08/2016 |
2.41
|
248,910 | 2.49 | 2.51 | 2.41 | 200 | 40,800 | -0.4 |
26/08/2016 |
2.49
|
194,320 | 2.46 | 2.51 | 2.46 | 0 | 8,400 | -0.1 |
25/08/2016 |
2.46
|
190,550 | 2.51 | 2.54 | 2.46 | 5,000 | 0 | 0.0 |
24/08/2016 |
2.51
|
111,220 | 2.54 | 2.54 | 2.51 | 0 | 0 | 0 |
23/08/2016 |
2.54
|
83,960 | 2.49 | 2.54 | 2.49 | 0 | 0 | 0 |
22/08/2016 |
2.49
|
231,460 | 2.54 | 2.54 | 2.49 | 0 | 42,520 | -0.4 |
19/08/2016 |
2.54
|
223,930 | 2.54 | 2.56 | 2.51 | 0 | 20,000 | -0.2 |
18/08/2016 |
2.54
|
218,900 | 2.56 | 2.59 | 2.54 | 0 | 42,200 | -0.4 |
17/08/2016 |
2.56
|
265,710 | 2.56 | 2.56 | 2.54 | 0 | 52,000 | -0.5 |
16/08/2016 |
2.56
|
444,050 | 2.56 | 2.59 | 2.54 | 0 | 85,000 | -0.8 |
15/08/2016 |
2.56
|
167,760 | 2.62 | 2.62 | 2.56 | 5,000 | 32,000 | -0.3 |
12/08/2016 |
2.62
|
227,710 | 2.59 | 2.64 | 2.56 | 60,000 | 0 | 0.6 |
11/08/2016 |
2.59
|
335,270 | 2.54 | 2.62 | 2.54 | 0 | 12,150 | -0.1 |
10/08/2016 |
2.54
|
210,980 | 2.51 | 2.56 | 2.51 | 0 | 28,000 | -0.3 |
09/08/2016 |
2.51
|
184,950 | 2.54 | 2.56 | 2.51 | 0 | 75,050 | -0.7 |
08/08/2016 |
2.54
|
244,570 | 2.49 | 2.54 | 2.49 | 0 | 4,680 | -0.0 |
05/08/2016 |
2.49
|
198,200 | 2.51 | 2.54 | 2.49 | 0 | 1,000 | -0.0 |
04/08/2016 |
2.51
|
309,210 | 2.51 | 2.56 | 2.51 | 7,000 | 0 | 0.1 |
03/08/2016 |
2.51
|
419,430 | 2.54 | 2.54 | 2.51 | 0 | 0 | 0 |
02/08/2016 |
2.54
|
633,510 | 2.62 | 2.62 | 2.51 | 0 | 0 | 0 |
01/08/2016 |
2.62
|
476,360 | 2.62 | 2.64 | 2.62 | 23,000 | 2,000 | 0.2 |
29/07/2016 |
2.62
|
675,320 | 2.67 | 2.67 | 2.62 | 22,500 | 0 | 0.2 |
28/07/2016 |
2.67
|
235,960 | 2.67 | 2.69 | 2.64 | 0 | 0 | 0 |
27/07/2016 |
2.67
|
208,610 | 2.69 | 2.72 | 2.64 | 0 | 0 | 0 |
26/07/2016 |
2.69
|
466,660 | 2.69 | 2.72 | 2.62 | 10,000 | 10,000 | -0.0 |
25/07/2016 |
2.69
|
183,020 | 2.75 | 2.75 | 2.69 | 0 | 0 | 0 |
22/07/2016 |
2.75
|
515,000 | 2.72 | 2.75 | 2.69 | 0 | 18,000 | -0.2 |
21/07/2016 |
2.72
|
575,950 | 2.69 | 2.77 | 2.69 | 0 | 0 | 0 |
20/07/2016 |
2.69
|
130,000 | 2.72 | 2.75 | 2.69 | 0 | 11,500 | -0.1 |
19/07/2016 |
2.72
|
663,480 | 2.72 | 2.83 | 2.67 | 0 | 15,000 | -0.2 |
18/07/2016 |
2.72
|
300,000 | 2.72 | 2.75 | 2.67 | 0 | 0 | 0 |
15/07/2016 |
2.72
|
278,830 | 2.72 | 2.75 | 2.69 | 0 | 0 | 0 |
14/07/2016 |
2.72
|
339,430 | 2.77 | 2.83 | 2.72 | 61,000 | 5,320 | 0.6 |
13/07/2016 |
2.77
|
285,240 | 2.75 | 2.83 | 2.75 | 0 | 6,000 | -0.1 |
12/07/2016 |
2.75
|
363,560 | 2.69 | 2.75 | 2.69 | 2,000 | 0 | 0.0 |
11/07/2016 |
2.69
|
426,310 | 2.83 | 2.85 | 2.69 | 0 | 0 | 0 |
08/07/2016 |
2.83
|
493,700 | 2.85 | 2.90 | 2.83 | 1,950 | 0 | 0.0 |
07/07/2016 |
2.85
|
668,410 | 2.83 | 2.96 | 2.85 | 0 | 0 | 0 |
06/07/2016 |
2.83
|
458,810 | 2.80 | 2.88 | 2.77 | 0 | 0 | 0 |
05/07/2016 |
2.80
|
980,880 | 2.80 | 2.90 | 2.80 | 21,000 | 0 | 0.2 |
04/07/2016 |
2.80
|
763,360 | 2.69 | 2.85 | 2.69 | 9,000 | 10,000 | -0.0 |
01/07/2016 |
2.69
|
444,520 | 2.69 | 2.75 | 2.69 | 7,000 | 2,000 | 0.1 |
30/06/2016 |
2.69
|
297,120 | 2.69 | 2.75 | 2.67 | 0 | 0 | 0 |
29/06/2016 |
2.69
|
562,990 | 2.69 | 2.75 | 2.67 | 16,000 | 0 | 0.2 |
28/06/2016 |
2.69
|
194,990 | 2.67 | 2.69 | 2.64 | 0 | 0 | 0 |
27/06/2016 |
2.67
|
399,360 | 2.77 | 2.77 | 2.62 | 23,060 | 35,180 | -0.1 |
24/06/2016 |
2.77
|
1,398,910 | 2.85 | 2.85 | 2.67 | 0 | 0 | 0 |
23/06/2016 |
2.85
|
357,140 | 2.75 | 2.88 | 2.77 | 500 | 10,000 | -0.1 |
22/06/2016 |
2.75
|
187,100 | 2.75 | 2.80 | 2.72 | 0 | 0 | 0 |
21/06/2016 |
2.75
|
556,440 | 2.80 | 2.83 | 2.72 | 0 | 0 | 0 |
20/06/2016 |
2.80
|
748,850 | 2.88 | 2.90 | 2.80 | 4,000 | 0 | 0.0 |
17/06/2016 |
2.88
|
495,610 | 2.96 | 2.96 | 2.88 | 0 | 10,000 | -0.1 |
16/06/2016 |
2.96
|
278,510 | 2.98 | 3.01 | 2.93 | 0 | 0 | 0 |
15/06/2016 |
2.98
|
534,330 | 2.93 | 3.01 | 2.90 | 0 | 0 | 0 |
14/06/2016 |
2.93
|
526,770 | 2.96 | 2.98 | 2.90 | 0 | 39,800 | -0.4 |
13/06/2016 |
2.96
|
423,140 | 3.03 | 3.03 | 2.96 | 4,000 | 5,000 | -0.0 |
10/06/2016 |
3.03
|
439,750 | 3.06 | 3.06 | 2.98 | 8,700 | 20,160 | -0.1 |
09/06/2016 |
3.06
|
718,140 | 3.01 | 3.09 | 2.96 | 20 | 0 | 0.0 |
08/06/2016 |
3.01
|
631,050 | 3.03 | 3.06 | 3.01 | 0 | 0 | 0 |
07/06/2016 |
3.03
|
751,390 | 3.03 | 3.09 | 2.96 | 25,980 | 0 | 0.3 |
06/06/2016 |
3.03
|
874,420 | 3.11 | 3.11 | 2.98 | 14,560 | 0 | 0.2 |
03/06/2016 |
3.11
|
1,231,510 | 3.11 | 3.19 | 3.06 | 11,980 | 0 | 0.1 |
02/06/2016 |
3.11
|
2,252,440 | 3.01 | 3.14 | 2.96 | 4,600 | 15,000 | -0.1 |
01/06/2016 |
3.01
|
1,436,580 | 2.88 | 3.03 | 2.88 | 5,400 | 5,600 | -0.0 |
31/05/2016 |
2.88
|
838,850 | 2.88 | 2.93 | 2.85 | 12,000 | 500 | 0.1 |
30/05/2016 |
2.88
|
1,726,640 | 2.72 | 2.90 | 2.75 | 34,990 | 5,880 | 0.3 |
27/05/2016 |
2.72
|
436,090 | 2.72 | 2.77 | 2.69 | 10,000 | 0 | 0.1 |
26/05/2016 |
2.72
|
330,280 | 2.69 | 2.75 | 2.69 | 27,200 | 0 | 0.3 |
25/05/2016 |
2.69
|
352,070 | 2.69 | 2.77 | 2.69 | 200 | 0 | 0.0 |
24/05/2016 |
2.69
|
697,380 | 2.64 | 2.77 | 2.64 | 13,000 | 9,000 | 0.0 |
23/05/2016 |
2.64
|
193,610 | 2.67 | 2.69 | 2.64 | 2,000 | 0 | 0.0 |
20/05/2016 |
2.67
|
103,300 | 2.69 | 2.72 | 2.67 | 4,170 | 0 | 0.0 |
19/05/2016 |
2.69
|
233,670 | 2.75 | 2.77 | 2.67 | 0 | 0 | 0 |
18/05/2016 |
2.75
|
1,015,190 | 2.62 | 2.77 | 2.59 | 10,190 | 20,100 | -0.1 |
17/05/2016 |
2.62
|
220,930 | 2.59 | 2.62 | 2.56 | 0 | 3,120 | -0.0 |
16/05/2016 |
2.59
|
256,510 | 2.56 | 2.59 | 2.54 | 2,780 | 3,000 | -0.0 |
13/05/2016 |
2.56
|
212,830 | 2.64 | 2.64 | 2.56 | 3,420 | 100 | 0.0 |
12/05/2016 |
2.64
|
366,060 | 2.59 | 2.64 | 2.59 | 200 | 44,000 | -0.4 |
11/05/2016 |
2.59
|
201,020 | 2.56 | 2.59 | 2.56 | 12,200 | 2,000 | 0.1 |
10/05/2016 |
2.56
|
143,190 | 2.56 | 2.59 | 2.56 | 0 | 1,000 | -0.0 |
09/05/2016 |
2.56
|
267,420 | 2.56 | 2.59 | 2.56 | 2,630 | 0 | 0.0 |
06/05/2016 |
2.56
|
239,350 | 2.59 | 2.62 | 2.54 | 1,870 | 0 | 0.0 |
05/05/2016 |
2.59
|
330,700 | 2.51 | 2.62 | 2.51 | 0 | 0 | 0 |
04/05/2016 |
2.51
|
223,480 | 2.56 | 2.56 | 2.51 | 0 | 0 | 0 |
29/04/2016 |
2.56
|
269,970 | 2.59 | 2.59 | 2.54 | 0 | 0 | 0 |
28/04/2016 |
2.59
|
316,780 | 2.56 | 2.62 | 2.54 | 0 | 0 | 0 |