Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 0 | 0 | 0 |
0.90
0.90
0.90
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.90
0.90
0.90
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.90
0.90
0.90
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.90
0.90
0.90
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.90
0.90
0.90
|
24 tháng
(2022-09-30) |
-0.90 | -50% | 697,386 | 0 | 0 |
0.90
1.80
0.90
|
36 tháng
(2021-10-05) |
-0.70 | -43.75% | 14,960,039 | 128,400 | 0.3 |
0.90
3.10
0.90
|
60 tháng
(2019-10-16) |
-0.50 | -35.71% | 23,845,599 | 2,700 | 0.3 |
0.30
3.10
0.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/04/2016 |
4.10
|
73,600 | 3.80 | 4.10 | 3.60 | 0 | 0 | 0 |
04/04/2016 |
3.80
|
123,000 | 4.20 | 4.20 | 3.80 | 6,000 | 0 | 0.0 |
01/04/2016 |
4.20
|
362,200 | 4.60 | 4.80 | 4.20 | 0 | 0 | 0 |
31/03/2016 |
4.60
|
420,100 | 4.40 | 4.80 | 4.50 | 5,000 | 0 | 0.0 |
30/03/2016 |
4.40
|
118,600 | 4 | 4.40 | 4.20 | 0 | 0 | 0 |
29/03/2016 |
4
|
213,100 | 3.70 | 4 | 3.90 | 0 | 0 | 0 |
28/03/2016 |
3.70
|
97,300 | 3.40 | 3.70 | 3.50 | 0 | 0 | 0 |
25/03/2016 |
3.40
|
82,500 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
24/03/2016 |
3.30
|
95,400 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
23/03/2016 |
3.20
|
17,500 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
22/03/2016 |
3.20
|
112,700 | 3 | 3.20 | 2.90 | 0 | 0 | 0 |
21/03/2016 |
3
|
24,800 | 3.10 | 3.10 | 2.90 | 5,000 | 0 | 0.0 |
18/03/2016 |
3.10
|
51,710 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
17/03/2016 |
3
|
43,700 | 3.10 | 3.20 | 2.90 | 0 | 0 | 0 |
16/03/2016 |
3.10
|
41,700 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
15/03/2016 |
3.10
|
89,400 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
14/03/2016 |
2.90
|
58,800 | 2.70 | 2.90 | 2.70 | 10,000 | 0 | 0.0 |
11/03/2016 |
2.70
|
50,700 | 2.80 | 2.80 | 2.70 | 20,000 | 0 | 0.1 |
10/03/2016 |
2.80
|
36,200 | 2.80 | 2.80 | 2.60 | 10,000 | 0 | 0.0 |
09/03/2016 |
2.80
|
40,700 | 2.70 | 2.80 | 2.70 | 15,100 | 0 | 0.0 |
08/03/2016 |
2.70
|
111,500 | 2.70 | 2.70 | 2.60 | 7,000 | 0 | 0.0 |
07/03/2016 |
2.70
|
86,200 | 3 | 3 | 2.70 | 0 | 0 | 0 |
04/03/2016 |
3
|
17,500 | 3.30 | 3.40 | 3 | 0 | 0 | 0 |
03/03/2016 |
3.30
|
54,900 | 3 | 3.30 | 3 | 0 | 0 | 0 |
02/03/2016 |
3
|
179,600 | 2.80 | 3 | 2.90 | 0 | 0 | 0 |
01/03/2016 |
2.80
|
172,100 | 2.60 | 2.80 | 2.80 | 0 | 0 | 0 |
29/02/2016 |
2.60
|
52,600 | 2.40 | 2.60 | 2.60 | 0 | 0 | 0 |
26/02/2016 |
2.40
|
98,600 | 2.20 | 2.40 | 2.20 | 0 | 0 | 0 |
25/02/2016 |
2.20
|
35,600 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
24/02/2016 |
2.30
|
36,400 | 2.30 | 2.30 | 2.20 | 0 | 200 | -0.0 |
23/02/2016 |
2.30
|
27,800 | 2.10 | 2.30 | 2.10 | 0 | 400 | -0.0 |
22/02/2016 |
2.10
|
23,000 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 |
19/02/2016 |
2.10
|
10,900 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 |
18/02/2016 |
2.10
|
7,100 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
17/02/2016 |
2.20
|
11,000 | 2.10 | 2.20 | 2.10 | 0 | 400 | -0.0 |
16/02/2016 |
2.10
|
23,300 | 2 | 2.10 | 2 | 0 | 0 | 0 |
15/02/2016 |
2
|
31,300 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
05/02/2016 |
2.10
|
24,000 | 2.10 | 2.10 | 2 | 500 | 0 | 0.0 |
04/02/2016 |
2.10
|
3,700 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
03/02/2016 |
2.10
|
20,100 | 2 | 2.10 | 2 | 0 | 0 | 0 |
02/02/2016 |
2
|
63,000 | 2 | 2 | 1.90 | 500 | 0 | 0.0 |
01/02/2016 |
2
|
39,800 | 2 | 2.10 | 2 | 0 | 0 | 0 |
29/01/2016 |
2
|
9,800 | 2 | 2.10 | 2 | 0 | 0 | 0 |
28/01/2016 |
2
|
6,100 | 2.20 | 2.20 | 2 | 0 | 0 | 0 |
27/01/2016 |
2.20
|
27,200 | 2.10 | 2.30 | 2.10 | 0 | 0 | 0 |
26/01/2016 |
2.10
|
49,900 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
25/01/2016 |
2.30
|
38,400 | 2.20 | 2.40 | 2.20 | 0 | 0 | 0 |
22/01/2016 |
2.20
|
8,400 | 2.20 | 2.30 | 2 | 0 | 0 | 0 |
21/01/2016 |
2.20
|
10,800 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
20/01/2016 |
2.30
|
34,300 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
19/01/2016 |
2.40
|
9,300 | 2.20 | 2.40 | 2.10 | 0 | 0 | 0 |
18/01/2016 |
2.20
|
40,200 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
15/01/2016 |
2.30
|
9,100 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
14/01/2016 |
2.50
|
8,900 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
13/01/2016 |
2.50
|
20,600 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
12/01/2016 |
2.50
|
8,100 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
11/01/2016 |
2.50
|
14,100 | 2.60 | 2.80 | 2.40 | 0 | 0 | 0 |
08/01/2016 |
2.60
|
50,500 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
07/01/2016 |
2.70
|
16,300 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
06/01/2016 |
2.70
|
9,300 | 2.80 | 2.80 | 2.60 | 0 | 6,000 | -0.0 |
05/01/2016 |
2.80
|
6,900 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
04/01/2016 |
2.80
|
21,500 | 2.70 | 2.80 | 2.50 | 0 | 0 | 0 |
31/12/2015 |
2.70
|
2,200 | 2.60 | 2.80 | 2.70 | 0 | 0 | 0 |
30/12/2015 |
2.60
|
39,700 | 2.70 | 2.90 | 2.60 | 0 | 300 | -0.0 |
29/12/2015 |
2.70
|
5,800 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
28/12/2015 |
2.80
|
3,600 | 2.70 | 2.80 | 2.70 | 0 | 200 | -0.0 |
25/12/2015 |
2.70
|
24,100 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
24/12/2015 |
2.80
|
100 | 2.70 | 2.80 | 2.80 | 0 | 0 | 0 |
23/12/2015 |
2.70
|
1,900 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
22/12/2015 |
2.80
|
11,900 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
21/12/2015 |
2.80
|
22,000 | 2.60 | 2.80 | 2.70 | 0 | 0 | 0 |
18/12/2015 |
2.60
|
10,100 | 2.80 | 2.80 | 2.60 | 300 | 0 | 0.0 |
17/12/2015 |
2.80
|
16,500 | 2.70 | 2.80 | 2.70 | 200 | 0 | 0.0 |
16/12/2015 |
2.70
|
29,600 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
15/12/2015 |
2.90
|
2,400 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
14/12/2015 |
2.80
|
2,600 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
11/12/2015 |
2.90
|
33,900 | 3 | 3 | 2.80 | 0 | 0 | 0 |
10/12/2015 |
3
|
21,000 | 3 | 3 | 2.80 | 0 | 0 | 0 |
09/12/2015 |
3
|
8,900 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
08/12/2015 |
2.90
|
15,100 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
07/12/2015 |
2.80
|
27,700 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
04/12/2015 |
2.90
|
32,600 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
03/12/2015 |
2.90
|
9,400 | 3 | 3 | 2.90 | 0 | 0 | 0 |
02/12/2015 |
3
|
27,700 | 3 | 3 | 2.90 | 0 | 0 | 0 |
01/12/2015 |
3
|
14,500 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
30/11/2015 |
3.10
|
21,000 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
27/11/2015 |
3
|
33,100 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
26/11/2015 |
3.20
|
35,200 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
25/11/2015 |
3.20
|
26,600 | 3.10 | 3.20 | 3 | 2,000 | 0 | 0.0 |
24/11/2015 |
3.10
|
54,500 | 3.40 | 3.40 | 3.10 | 2,000 | 0 | 0.0 |
23/11/2015 |
3.40
|
52,400 | 3.30 | 3.40 | 3.20 | 2,000 | 0 | 0.0 |
20/11/2015 |
3.30
|
107,100 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
19/11/2015 |
3.10
|
174,400 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
18/11/2015 |
2.90
|
16,200 | 3 | 3 | 2.90 | 0 | 0 | 0 |
17/11/2015 |
3
|
21,300 | 3 | 3 | 2.90 | 0 | 0 | 0 |
16/11/2015 |
3
|
11,400 | 3 | 3 | 2.90 | 0 | 0 | 0 |
13/11/2015 |
3
|
19,400 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
12/11/2015 |
2.90
|
5,000 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
11/11/2015 |
2.90
|
5,400 | 3 | 3 | 2.90 | 0 | 0 | 0 |
10/11/2015 |
3
|
35,400 | 3 | 3 | 2.80 | 0 | 0 | 0 |