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) |
0.10 | 14.29% | 2,704,400 | 4,400 | 0.0 |
0.70
0.80
0.70
|
2 tháng
(2024-07-22) |
0 | 0% | 7,650,000 | 4,400 | 0.0 |
0.70
0.80
0.70
|
3 tháng
(2024-07-04) |
0 | 0% | 10,997,900 | 4,400 | 0.0 |
0.70
0.80
0.70
|
6 tháng
(2024-06-14) |
-0.20 | -20% | 16,257,200 | 4,400 | 0.0 |
0.70
1
0.70
|
12 tháng
(2024-06-14) |
-0.20 | -20% | 16,257,200 | 4,400 | 0.0 |
0.70
1
0.70
|
24 tháng
(2022-10-03) |
-0.40 | -33.33% | 74,022,123 | -49,500 | -0.0 |
0.60
1.20
0.70
|
36 tháng
(2021-10-06) |
-1.50 | -65.22% | 224,212,805 | -50,371 | -0.0 |
0.60
4.10
0.70
|
60 tháng
(2019-10-17) |
0.40 | 100% | 333,097,601 | -1,098,971 | -1.6 |
0.30
4.10
0.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/09/2016 |
3
|
433,745 | 3 | 3.10 | 3 | 0 | 0 | 0 |
06/09/2016 |
3
|
800,170 | 3 | 3.10 | 3 | 0 | 0 | 0 |
05/09/2016 |
3
|
772,120 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
01/09/2016 |
3.10
|
645,950 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
31/08/2016 |
3.10
|
1,233,980 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
30/08/2016 |
3.10
|
683,070 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
29/08/2016 |
3.10
|
1,006,730 | 3.20 | 3.30 | 3.10 | 1,000 | 0 | 0.0 |
26/08/2016 |
3.20
|
1,524,030 | 3.20 | 3.30 | 2.90 | 10,000 | 0 | 0.0 |
25/08/2016 |
3.20
|
1,551,300 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
24/08/2016 |
3.30
|
853,658 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
23/08/2016 |
3.30
|
790,410 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
22/08/2016 |
3.20
|
1,128,487 | 3.40 | 3.40 | 3.20 | 5,000 | 0 | 0.0 |
19/08/2016 |
3.40
|
741,446 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
18/08/2016 |
3.30
|
636,703 | 3.40 | 3.50 | 3.30 | 10,000 | 0 | 0.0 |
17/08/2016 |
3.40
|
1,828,900 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
16/08/2016 |
3.30
|
671,810 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
15/08/2016 |
3.40
|
860,000 | 3.40 | 3.40 | 3.30 | 9,000 | 0 | 0.0 |
12/08/2016 |
3.40
|
1,019,500 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
11/08/2016 |
3.50
|
1,231,900 | 3.30 | 3.60 | 3 | 0 | 0 | 0 |
10/08/2016 |
3.30
|
986,294 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
09/08/2016 |
3.40
|
891,120 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
08/08/2016 |
3.30
|
993,100 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
05/08/2016 |
3.40
|
990,837 | 3.40 | 3.40 | 3.20 | 5,000 | 0 | 0.0 |
04/08/2016 |
3.40
|
818,510 | 3.50 | 3.60 | 3.40 | 10,000 | 0 | 0.0 |
03/08/2016 |
3.50
|
974,668 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
02/08/2016 |
3.40
|
1,349,700 | 3.60 | 3.70 | 3.40 | 10,000 | 0 | 0.0 |
01/08/2016 |
3.60
|
1,013,241 | 3.70 | 3.80 | 3.50 | 9,000 | 0 | 0.0 |
29/07/2016 |
3.70
|
1,014,200 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
28/07/2016 |
3.70
|
2,328,200 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
27/07/2016 |
3.80
|
1,238,354 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
26/07/2016 |
3.60
|
1,033,500 | 3.50 | 3.70 | 3.20 | 0 | 0 | 0 |
25/07/2016 |
3.50
|
865,000 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
22/07/2016 |
3.50
|
2,151,582 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
21/07/2016 |
3.50
|
1,488,011 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
20/07/2016 |
3.60
|
977,880 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
19/07/2016 |
3.70
|
1,227,400 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
18/07/2016 |
3.70
|
1,036,852 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
15/07/2016 |
3.60
|
1,479,431 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
14/07/2016 |
3.70
|
1,487,510 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
13/07/2016 |
3.90
|
2,208,744 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
12/07/2016 |
3.80
|
1,871,370 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
11/07/2016 |
3.80
|
3,385,096 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
08/07/2016 |
4.20
|
1,817,629 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
07/07/2016 |
4.40
|
1,629,630 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
06/07/2016 |
4.40
|
2,372,204 | 4.20 | 4.50 | 4.10 | 0 | 0 | 0 |
05/07/2016 |
4.20
|
1,719,586 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
04/07/2016 |
4.20
|
2,242,960 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
01/07/2016 |
4.10
|
2,565,130 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
30/06/2016 |
4.30
|
2,771,530 | 4.60 | 4.70 | 4.30 | 0 | 0 | 0 |
29/06/2016 |
4.60
|
1,400,034 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
28/06/2016 |
4.40
|
1,806,073 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
27/06/2016 |
4.30
|
2,635,893 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
24/06/2016 |
4.70
|
5,686,490 | 5.10 | 5.20 | 4.60 | 0 | 0 | 0 |
23/06/2016 |
5.10
|
1,997,236 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
22/06/2016 |
5.40
|
1,901,041 | 5.20 | 5.40 | 5.20 | 0 | 100 | -0.0 |
21/06/2016 |
5.20
|
2,648,104 | 5.20 | 5.60 | 5.10 | 0 | 0 | 0 |
20/06/2016 |
5.20
|
2,678,117 | 5.50 | 5.70 | 5.20 | 0 | 0 | 0 |
17/06/2016 |
5.50
|
3,175,881 | 5.50 | 5.70 | 5.40 | 100 | 200 | -0.0 |
16/06/2016 |
5.50
|
4,018,177 | 5.20 | 5.70 | 5.20 | 0 | 98,000 | -0.5 |
15/06/2016 |
5.20
|
2,160,050 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
14/06/2016 |
5.10
|
2,272,402 | 5.10 | 5.20 | 5 | 200 | 0 | 0.0 |
13/06/2016 |
5.10
|
4,752,570 | 4.90 | 5.30 | 5 | 0 | 0 | 0 |
10/06/2016 |
4.90
|
3,730,910 | 4.50 | 4.90 | 4.40 | 0 | 0 | 0 |
09/06/2016 |
4.50
|
1,924,760 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
08/06/2016 |
4.50
|
1,843,769 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
07/06/2016 |
4.70
|
2,535,082 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
06/06/2016 |
4.50
|
3,520,800 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
03/06/2016 |
4.70
|
3,350,732 | 4.80 | 4.90 | 4.50 | 0 | 0 | 0 |
02/06/2016 |
4.80
|
2,722,577 | 4.90 | 5 | 4.70 | 0 | 5,000 | -0.0 |
01/06/2016 |
4.90
|
3,394,775 | 4.60 | 5 | 4.50 | 0 | 0 | 0 |
31/05/2016 |
4.60
|
5,192,094 | 4.20 | 4.60 | 4.10 | 0 | 0 | 0 |
30/05/2016 |
4.20
|
3,303,693 | 3.90 | 4.20 | 3.90 | 5,000 | 0 | 0.0 |
27/05/2016 |
3.90
|
1,331,525 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
26/05/2016 |
4
|
7,085,335 | 3.80 | 4.10 | 3.90 | 0 | 0 | 0 |
25/05/2016 |
3.80
|
1,515,378 | 3.50 | 3.80 | 3.60 | 0 | 0 | 0 |
24/05/2016 |
3.50
|
1,103,300 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
23/05/2016 |
3.60
|
1,095,640 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
20/05/2016 |
3.50
|
1,093,481 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
19/05/2016 |
3.50
|
1,219,900 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
18/05/2016 |
3.50
|
1,036,074 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
17/05/2016 |
3.50
|
1,486,930 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
16/05/2016 |
3.50
|
1,120,057 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
13/05/2016 |
3.60
|
857,487 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
12/05/2016 |
3.60
|
1,464,859 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
11/05/2016 |
3.60
|
2,877,798 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
10/05/2016 |
3.90
|
2,436,020 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
09/05/2016 |
3.80
|
730,830 | 3.50 | 3.80 | 3.70 | 0 | 0 | 0 |
06/05/2016 |
3.50
|
3,835,263 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
05/05/2016 |
3.20
|
379,537 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
04/05/2016 |
3.20
|
297,447 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
29/04/2016 |
3.30
|
388,581 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
28/04/2016 |
3.20
|
260,348 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
27/04/2016 |
3.20
|
194,705 | 3.10 | 3.20 | 3.10 | 32,000 | 0 | 0.1 |
26/04/2016 |
3.10
|
150,372 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
25/04/2016 |
3.20
|
273,828 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
22/04/2016 |
3.30
|
276,810 | 3.20 | 3.30 | 3.10 | 50,000 | 0 | 0.2 |
21/04/2016 |
3.20
|
105,795 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
20/04/2016 |
3.20
|
259,300 | 3.20 | 3.30 | 3.10 | 50,000 | 0 | 0.2 |
19/04/2016 |
3.20
|
224,870 | 3.20 | 3.20 | 3.10 | 20,000 | 0 | 0.1 |
15/04/2016 |
3.20
|
107,300 | 3.20 | 3.30 | 3.20 | 24,400 | 0 | 0.1 |