| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
0 | 0% | 3,793,999 | 0 | 0 |
0.60
0.80
0.80
|
|
2 tháng
(2024-09-23) |
0 | 0% | 5,475,462 | 0 | 0 |
0.60
0.80
0.80
|
|
3 tháng
(2024-08-26) |
0 | 0% | 8,827,642 | 2,000 | 0.0 |
0.60
0.80
0.80
|
|
6 tháng
(2024-05-27) |
0 | 0% | 31,004,963 | 4,900 | 0.0 |
0.60
1
0.80
|
|
12 tháng
(2024-01-02) |
0.20 | 40% | 49,220,256 | -2,477 | -0.0 |
0.40
1
0.80
|
|
24 tháng
(2022-12-05) |
-0.20 | -22.22% | 94,750,387 | -76,377 | -0.0 |
0.40
1
0.80
|
|
36 tháng
(2021-12-08) |
-2.80 | -80% | 213,724,775 | -57,048 | -0.0 |
0.40
4.10
0.80
|
|
60 tháng
(2019-12-19) |
0.30 | 75% | 364,672,218 | -1,105,848 | -1.6 |
0.30
4.10
0.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/12/2016 |
2.60
|
625,710 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
| 01/12/2016 |
2.60
|
939,550 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
| 30/11/2016 |
2.60
|
560,610 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
| 29/11/2016 |
2.60
|
645,500 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
| 28/11/2016 |
2.60
|
1,056,301 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
| 25/11/2016 |
2.70
|
485,679 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
| 24/11/2016 |
2.70
|
1,234,796 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
| 23/11/2016 |
2.70
|
552,321 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
| 22/11/2016 |
2.70
|
882,620 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
| 21/11/2016 |
2.60
|
722,885 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
| 18/11/2016 |
2.70
|
665,549 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| 17/11/2016 |
2.70
|
788,511 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| 16/11/2016 |
2.70
|
1,085,525 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
| 15/11/2016 |
2.70
|
657,220 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| 14/11/2016 |
2.70
|
629,420 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
| 11/11/2016 |
2.80
|
836,400 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
| 10/11/2016 |
2.80
|
1,376,500 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
| 09/11/2016 |
2.70
|
1,167,300 | 2.80 | 2.80 | 2.60 | 30,000 | 0 | 0.1 |
| 08/11/2016 |
2.80
|
992,410 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
| 07/11/2016 |
2.80
|
898,400 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
| 04/11/2016 |
2.80
|
1,095,100 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
| 03/11/2016 |
2.80
|
1,179,800 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 02/11/2016 |
2.90
|
925,500 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 01/11/2016 |
2.90
|
758,308 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
| 31/10/2016 |
2.80
|
606,420 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 28/10/2016 |
3
|
2,139,741 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
| 27/10/2016 |
2.80
|
559,600 | 2.80 | 2.90 | 2.80 | 0 | 1,000 | -0.0 |
| 26/10/2016 |
2.80
|
1,114,371 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 25/10/2016 |
2.90
|
944,755 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 24/10/2016 |
3
|
730,800 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 21/10/2016 |
3
|
986,859 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 20/10/2016 |
3
|
1,196,100 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 19/10/2016 |
3
|
1,260,428 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 18/10/2016 |
3
|
1,324,526 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 17/10/2016 |
3.10
|
1,204,813 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 14/10/2016 |
3.20
|
2,097,284 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 13/10/2016 |
3.10
|
1,682,281 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 12/10/2016 |
2.90
|
822,916 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 11/10/2016 |
2.90
|
1,045,127 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 10/10/2016 |
3
|
1,274,010 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 07/10/2016 |
2.90
|
908,800 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 06/10/2016 |
2.90
|
660,500 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 05/10/2016 |
3
|
919,817 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 04/10/2016 |
2.90
|
920,800 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 03/10/2016 |
2.90
|
699,000 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
| 30/09/2016 |
2.90
|
903,971 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 29/09/2016 |
2.90
|
1,143,620 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 28/09/2016 |
2.90
|
702,423 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 27/09/2016 |
3
|
791,528 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 26/09/2016 |
3
|
856,877 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 23/09/2016 |
3.10
|
822,751 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 22/09/2016 |
3
|
906,015 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 21/09/2016 |
3
|
977,300 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 20/09/2016 |
3
|
859,200 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 19/09/2016 |
3
|
808,467 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 16/09/2016 |
3.10
|
2,011,756 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 15/09/2016 |
2.90
|
1,331,900 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 14/09/2016 |
3
|
1,105,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 13/09/2016 |
3.10
|
849,360 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 12/09/2016 |
3.10
|
1,147,660 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 09/09/2016 |
3.20
|
1,542,950 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 08/09/2016 |
3.10
|
970,600 | 3 | 3.20 | 3.10 | 0 | 0 | 0 |
| 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 |