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 | 0% | 172,800 | 500 | 0.0 |
0.60
0.80
0.70
|
2 tháng
(2024-07-22) |
0 | 0% | 201,700 | 500 | 0.0 |
0.60
0.80
0.70
|
3 tháng
(2024-07-04) |
0 | 0% | 271,400 | 500 | 0.0 |
0.60
0.80
0.70
|
6 tháng
(2024-03-29) |
-0.30 | -30% | 385,500 | 500 | 0.0 |
0.60
1
0.70
|
12 tháng
(2023-09-29) |
-0.50 | -41.67% | 2,698,100 | 4,000 | 0.0 |
0.60
1.30
0.70
|
24 tháng
(2022-10-03) |
-1.20 | -63.16% | 5,215,073 | 4,000 | 0.0 |
0.60
1.90
0.70
|
36 tháng
(2021-10-06) |
-2.60 | -78.79% | 23,807,635 | -6,000 | -0.0 |
0.60
5.40
0.70
|
60 tháng
(2019-10-17) |
0.40 | 133.33% | 49,437,870 | 5,900 | -0.1 |
0.10
5.40
0.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/05/2016 |
7.10
|
239,390 | 6.70 | 7.10 | 7.10 | 0 | 0 | 0 |
27/05/2016 |
6.70
|
267,710 | 6.30 | 6.70 | 6.70 | 0 | 0 | 0 |
26/05/2016 |
6.30
|
502,710 | 5.90 | 6.30 | 6.20 | 1,250 | 0 | 0.0 |
25/05/2016 |
5.90
|
1,010,250 | 5.60 | 5.90 | 5.70 | 0 | 3,000 | -0.0 |
24/05/2016 |
5.60
|
1,382,420 | 5.30 | 5.60 | 5.50 | 0 | 0 | 0 |
23/05/2016 |
5.30
|
21,840 | 5 | 5.30 | 5.30 | 0 | 0 | 0 |
20/05/2016 |
5
|
755,020 | 4.70 | 5 | 4.80 | 3,000 | 0 | 0.0 |
19/05/2016 |
4.70
|
721,330 | 4.40 | 4.70 | 4.50 | 0 | 0 | 0 |
18/05/2016 |
4.40
|
407,370 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
17/05/2016 |
4.20
|
291,180 | 4 | 4.20 | 4 | 0 | 0 | 0 |
16/05/2016 |
4
|
1,280,240 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
13/05/2016 |
4.20
|
296,200 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
12/05/2016 |
4.40
|
192,030 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
11/05/2016 |
4.40
|
624,840 | 4.30 | 4.50 | 4.10 | 0 | 0 | 0 |
10/05/2016 |
4.30
|
437,790 | 4.50 | 4.60 | 4.20 | 0 | 0 | 0 |
09/05/2016 |
4.50
|
633,050 | 4.60 | 4.90 | 4.30 | 0 | 0 | 0 |
06/05/2016 |
4.60
|
967,070 | 4.60 | 4.70 | 4.30 | 0 | 0 | 0 |
05/05/2016 |
4.60
|
434,270 | 4.90 | 5.20 | 4.60 | 0 | 0 | 0 |
04/05/2016 |
4.90
|
609,530 | 4.60 | 4.90 | 4.60 | 720 | 0 | 0.0 |
29/04/2016 |
4.60
|
1,866,800 | 4.30 | 4.60 | 4 | 0 | 27,080 | -0.1 |
28/04/2016 |
4.30
|
18,800 | 4.60 | 4.60 | 4.30 | 0 | 6,330 | -0.0 |
27/04/2016 |
4.60
|
26,790 | 4.90 | 4.90 | 4.60 | 0 | 26,590 | -0.1 |
26/04/2016 |
4.90
|
7,650 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
25/04/2016 |
5.20
|
70,480 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
22/04/2016 |
5.50
|
560,740 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
21/04/2016 |
5.90
|
370,140 | 6.30 | 6.30 | 5.90 | 20,000 | 0 | 0.1 |
20/04/2016 |
6.30
|
1,124,290 | 6.70 | 7 | 6.30 | 0 | 0 | 0 |
19/04/2016 |
6.70
|
2,357,620 | 6.30 | 6.70 | 6.10 | 0 | 0 | 0 |
15/04/2016 |
6.30
|
159,800 | 5.90 | 6.30 | 6.30 | 0 | 0 | 0 |
14/04/2016 |
5.90
|
66,340 | 5.60 | 5.90 | 5.90 | 0 | 0 | 0 |
13/04/2016 |
5.60
|
1,065,270 | 5.30 | 5.60 | 5.10 | 0 | 0 | 0 |
12/04/2016 |
5.30
|
1,992,780 | 5.60 | 5.90 | 5.30 | 0 | 140,650 | -0.8 |
11/04/2016 |
5.60
|
568,860 | 5.30 | 5.60 | 5.40 | 0 | 0 | 0 |
08/04/2016 |
5.30
|
663,610 | 5 | 5.30 | 5.10 | 0 | 0 | 0 |
07/04/2016 |
5
|
903,790 | 4.70 | 5 | 4.80 | 0 | 0 | 0 |
06/04/2016 |
4.70
|
2,055,560 | 4.40 | 4.70 | 4.40 | 180,650 | 3,000 | 0.8 |
05/04/2016 |
4.40
|
20,020 | 4.20 | 4.40 | 4.40 | 0 | 0 | 0 |
04/04/2016 |
4.20
|
34,380 | 4 | 4.20 | 4.20 | 0 | 0 | 0 |
01/04/2016 |
4
|
1,028,450 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
31/03/2016 |
3.80
|
814,930 | 3.70 | 3.90 | 3.60 | 3,000 | 0 | 0.0 |
30/03/2016 |
3.70
|
188,880 | 3.50 | 3.70 | 3.70 | 0 | 0 | 0 |
29/03/2016 |
3.50
|
270,850 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
28/03/2016 |
3.30
|
383,940 | 3.50 | 3.70 | 3.30 | 0 | 0 | 0 |
25/03/2016 |
3.50
|
995,020 | 3.50 | 3.70 | 3.40 | 0 | 8,920 | -0.0 |
24/03/2016 |
3.50
|
393,320 | 3.30 | 3.50 | 3.50 | 0 | 0 | 0 |
23/03/2016 |
3.30
|
4,120 | 3.10 | 3.30 | 3.30 | 0 | 0 | 0 |
22/03/2016 |
3.10
|
942,890 | 2.90 | 3.10 | 3 | 8,920 | 0 | 0.0 |
21/03/2016 |
2.90
|
2,380 | 2.80 | 2.90 | 2.90 | 0 | 20 | -0 |
18/03/2016 |
2.80
|
11,570 | 2.70 | 2.80 | 2.80 | 0 | 0 | 0 |
17/03/2016 |
2.70
|
6,350 | 2.60 | 2.70 | 2.70 | 0 | 0 | 0 |
16/03/2016 |
2.60
|
10,540 | 2.50 | 2.60 | 2.60 | 0 | 0 | 0 |
15/03/2016 |
2.50
|
9,690 | 2.40 | 2.50 | 2.50 | 0 | 500 | -0.0 |
14/03/2016 |
2.40
|
25,730 | 2.30 | 2.40 | 2.40 | 0 | 500 | -0.0 |
11/03/2016 |
2.30
|
32,780 | 2.20 | 2.30 | 2.30 | 0 | 0 | 0 |
10/03/2016 |
2.20
|
24,940 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
09/03/2016 |
2.20
|
89,430 | 2.20 | 2.30 | 2.20 | 500 | 0 | 0.0 |
08/03/2016 |
2.20
|
1,930 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
07/03/2016 |
2.30
|
23,480 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
04/03/2016 |
2.40
|
31,130 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
03/03/2016 |
2.30
|
20,690 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
02/03/2016 |
2.40
|
50,120 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
01/03/2016 |
2.30
|
45,480 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
29/02/2016 |
2.40
|
79,430 | 2.30 | 2.40 | 2.20 | 500 | 0 | 0.0 |
26/02/2016 |
2.30
|
74,250 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
25/02/2016 |
2.30
|
4,230 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
24/02/2016 |
2.30
|
17,010 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
23/02/2016 |
2.40
|
68,350 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
22/02/2016 |
2.40
|
21,890 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
19/02/2016 |
2.30
|
29,360 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
18/02/2016 |
2.40
|
42,550 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
17/02/2016 |
2.40
|
2,480 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
16/02/2016 |
2.50
|
53,480 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
15/02/2016 |
2.40
|
16,260 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
05/02/2016 |
2.50
|
5,790 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
04/02/2016 |
2.60
|
4,970 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
03/02/2016 |
2.60
|
20 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
02/02/2016 |
2.70
|
840 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
01/02/2016 |
2.70
|
5,780 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
29/01/2016 |
2.70
|
3,790 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
28/01/2016 |
2.60
|
83,940 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
27/01/2016 |
2.50
|
47,840 | 2.40 | 2.50 | 2.50 | 0 | 0 | 0 |
26/01/2016 |
2.40
|
32,720 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
25/01/2016 |
2.30
|
29,620 | 2.20 | 2.30 | 2.30 | 0 | 0 | 0 |
22/01/2016 |
2.20
|
47,040 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
21/01/2016 |
2.20
|
33,540 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
20/01/2016 |
2.30
|
15,930 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
19/01/2016 |
2.40
|
9,050 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
18/01/2016 |
2.50
|
130 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
15/01/2016 |
2.60
|
14,620 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
14/01/2016 |
2.60
|
19,130 | 2.60 | 2.60 | 2.50 | 10 | 0 | 0 |
13/01/2016 |
2.60
|
17,860 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
12/01/2016 |
2.70
|
4,800 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
11/01/2016 |
2.80
|
110 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
08/01/2016 |
2.80
|
3,010 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
07/01/2016 |
2.80
|
15,010 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
06/01/2016 |
2.80
|
63,000 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
05/01/2016 |
2.70
|
1,280 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
04/01/2016 |
2.90
|
6,420 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
31/12/2015 |
2.90
|
43,600 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
30/12/2015 |
2.80
|
300 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |