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) |
14/04/2016 |
3.20
|
203,080 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
13/04/2016 |
3.20
|
320,000 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
12/04/2016 |
3.20
|
335,300 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
11/04/2016 |
3.20
|
423,692 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
08/04/2016 |
3.30
|
242,400 | 3.20 | 3.30 | 3.20 | 48,000 | 0 | 0.2 |
07/04/2016 |
3.20
|
152,400 | 3.30 | 3.30 | 3.20 | 50,000 | 0 | 0.2 |
06/04/2016 |
3.30
|
87,020 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
05/04/2016 |
3.30
|
193,900 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
04/04/2016 |
3.10
|
211,435 | 3.20 | 3.30 | 3.10 | 10,000 | 0 | 0.0 |
01/04/2016 |
3.20
|
115,710 | 3.30 | 3.30 | 3.20 | 16,000 | 0 | 0.1 |
31/03/2016 |
3.30
|
354,220 | 3.30 | 3.40 | 3.30 | 80,000 | 0 | 0.3 |
30/03/2016 |
3.30
|
172,700 | 3.30 | 3.40 | 3.20 | 15,000 | 0 | 0.0 |
29/03/2016 |
3.30
|
212,408 | 3.30 | 3.40 | 3.20 | 0 | 100 | -0.0 |
28/03/2016 |
3.30
|
134,131 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
25/03/2016 |
3.40
|
555,412 | 3.40 | 3.40 | 3.20 | 5,000 | 0 | 0.0 |
24/03/2016 |
3.40
|
446,534 | 3.40 | 3.50 | 3.30 | 33,200 | 0 | 0.1 |
23/03/2016 |
3.40
|
597,057 | 3.30 | 3.50 | 3.30 | 49,400 | 0 | 0.2 |
22/03/2016 |
3.30
|
406,600 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
21/03/2016 |
3.30
|
267,321 | 3.30 | 3.40 | 3.30 | 10,000 | 0 | 0.0 |
18/03/2016 |
3.30
|
347,029 | 3.50 | 3.50 | 3.30 | 10,000 | 0 | 0.0 |
17/03/2016 |
3.50
|
775,300 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
16/03/2016 |
3.30
|
247,804 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
15/03/2016 |
3.40
|
715,800 | 3.40 | 3.50 | 3.30 | 10,000 | 0 | 0.0 |
14/03/2016 |
3.40
|
356,504 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
11/03/2016 |
3.40
|
52,991 | 3.40 | 3.40 | 3.30 | 9,000 | 0 | 0.0 |
10/03/2016 |
3.40
|
220,963 | 3.40 | 3.40 | 3.30 | 32,000 | 0 | 0.1 |
09/03/2016 |
3.40
|
154,075 | 3.40 | 3.40 | 3.30 | 5,000 | 0 | 0.0 |
08/03/2016 |
3.40
|
317,300 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
07/03/2016 |
3.30
|
584,861 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
04/03/2016 |
3.40
|
146,200 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
03/03/2016 |
3.40
|
583,400 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
02/03/2016 |
3.60
|
609,400 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
01/03/2016 |
3.50
|
681,600 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
29/02/2016 |
3.50
|
807,966 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
26/02/2016 |
3.30
|
327,800 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
25/02/2016 |
3.20
|
484,760 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
24/02/2016 |
3.30
|
412,419 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
23/02/2016 |
3.20
|
203,110 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
22/02/2016 |
3.30
|
678,300 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
19/02/2016 |
3.20
|
458,844 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
18/02/2016 |
3.20
|
219,500 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
17/02/2016 |
3.20
|
251,200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
16/02/2016 |
3.30
|
438,461 | 3.20 | 3.30 | 3.10 | 62,800 | 0 | 0.2 |
15/02/2016 |
3.20
|
54,300 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
05/02/2016 |
3.20
|
53,100 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
04/02/2016 |
3.20
|
148,134 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
03/02/2016 |
3.10
|
71,900 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
02/02/2016 |
3.10
|
92,310 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
01/02/2016 |
3.10
|
191,110 | 3.10 | 3.20 | 3.10 | 20,700 | 0 | 0.1 |
29/01/2016 |
3.10
|
112,510 | 3 | 3.10 | 3 | 0 | 0 | 0 |
28/01/2016 |
3
|
147,414 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
27/01/2016 |
3.10
|
286,100 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
26/01/2016 |
3.10
|
158,200 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
25/01/2016 |
3.20
|
517,930 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
22/01/2016 |
3.10
|
287,120 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
21/01/2016 |
3.10
|
313,800 | 3.10 | 3.10 | 3 | 93,000 | 0 | 0.3 |
20/01/2016 |
3.10
|
153,100 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
19/01/2016 |
3.10
|
429,168 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
18/01/2016 |
2.90
|
546,302 | 3.20 | 3.20 | 2.90 | 51,000 | 0 | 0.1 |
15/01/2016 |
3.20
|
222,610 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
14/01/2016 |
3.30
|
138,820 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
13/01/2016 |
3.40
|
358,310 | 3.30 | 3.50 | 3.30 | 10,000 | 0 | 0.0 |
12/01/2016 |
3.30
|
389,700 | 3.20 | 3.30 | 3.10 | 44,000 | 0 | 0.1 |
11/01/2016 |
3.20
|
142,000 | 3.20 | 3.30 | 3.20 | 10,000 | 0 | 0.0 |
08/01/2016 |
3.20
|
201,743 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
07/01/2016 |
3.20
|
267,475 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
06/01/2016 |
3.30
|
137,600 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
05/01/2016 |
3.30
|
253,000 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
04/01/2016 |
3.40
|
97,573 | 3.40 | 3.50 | 3.30 | 16,000 | 0 | 0.1 |
31/12/2015 |
3.40
|
727,971 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
30/12/2015 |
3.50
|
120,104 | 3.50 | 3.50 | 3.40 | 16,049 | 0 | 0.1 |
29/12/2015 |
3.50
|
151,700 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
28/12/2015 |
3.30
|
271,000 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
25/12/2015 |
3.50
|
88,204 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
24/12/2015 |
3.50
|
58,100 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
23/12/2015 |
3.40
|
154,120 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
22/12/2015 |
3.50
|
141,910 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
21/12/2015 |
3.40
|
128,338 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
18/12/2015 |
3.50
|
164,800 | 3.40 | 3.60 | 3.50 | 0 | 0 | 0 |
17/12/2015 |
3.40
|
169,610 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
16/12/2015 |
3.50
|
303,130 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
15/12/2015 |
3.50
|
240,920 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
14/12/2015 |
3.50
|
414,740 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
11/12/2015 |
3.70
|
147,610 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
10/12/2015 |
3.70
|
592,920 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
09/12/2015 |
3.70
|
1,309,000 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
08/12/2015 |
3.50
|
257,130 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
07/12/2015 |
3.50
|
40,158 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
04/12/2015 |
3.50
|
140,300 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
03/12/2015 |
3.50
|
108,710 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
02/12/2015 |
3.60
|
121,300 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
01/12/2015 |
3.50
|
291,890 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
30/11/2015 |
3.40
|
352,500 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
27/11/2015 |
3.50
|
437,054 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
26/11/2015 |
3.80
|
296,118 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
25/11/2015 |
3.90
|
246,474 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
24/11/2015 |
3.90
|
611,635 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
23/11/2015 |
3.70
|
458,528 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
20/11/2015 |
3.80
|
794,100 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
19/11/2015 |
3.90
|
586,224 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |