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) |
0.70 | 8.97% | 22,666,900 | -196,300 | -1.8 |
7.70
9
8.50
|
2 tháng
(2024-07-22) |
1.40 | 19.72% | 41,966,900 | 30,200 | -0.1 |
7
9
8.50
|
3 tháng
(2024-06-24) |
0.60 | 7.59% | 58,913,900 | -2,320 | -0.9 |
6.90
9
8.50
|
6 tháng
(2024-03-25) |
3.30 | 63.46% | 129,419,769 | -337,410 | -4.3 |
3.70
11.30
8.50
|
12 tháng
(2023-09-26) |
2.60 | 44.07% | 171,217,470 | 26,730 | -2.3 |
3.70
11.30
8.50
|
24 tháng
(2022-10-03) |
-5.20 | -37.96% | 428,023,934 | 394,045 | 0.3 |
3.70
15.90
8.50
|
36 tháng
(2021-10-06) |
-13.32 | -61.04% | 480,204,648 | 43,577 | -25.4 |
3.70
46.36
8.50
|
60 tháng
(2019-10-17) |
3.65 | 75.13% | 521,011,683 | -2,922,223 | -78.3 |
3.32
46.36
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/09/2016 |
4.20
|
4,300 | 3.94 | 4.20 | 3.94 | 0 | 0 | 0 |
20/09/2016 |
3.89
|
4,600 | 3.80 | 3.94 | 3.80 | 0 | 0 | 0 |
19/09/2016 |
3.94
|
1,300 | 3.80 | 3.94 | 3.80 | 0 | 0 | 0 |
16/09/2016 |
3.94
|
1,200 | 3.80 | 3.94 | 3.80 | 0 | 0 | 0 |
15/09/2016 |
3.94
|
8,000 | 3.98 | 3.98 | 3.67 | 0 | 0 | 0 |
14/09/2016 |
3.94
|
4,200 | 3.80 | 4.02 | 3.76 | 0 | 0 | 0 |
13/09/2016 |
4.02
|
500 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
12/09/2016 |
3.98
|
2,300 | 4.02 | 4.02 | 3.85 | 0 | 0 | 0 |
09/09/2016 |
3.98
|
89,500 | 3.98 | 4.02 | 3.89 | 0 | 0 | 0 |
08/09/2016 |
3.98
|
67,300 | 3.98 | 4.33 | 3.85 | 0 | 0 | 0 |
07/09/2016 |
3.94
|
120,900 | 3.89 | 3.98 | 3.85 | 0 | 0 | 0 |
06/09/2016 |
3.98
|
38,400 | 3.89 | 3.98 | 3.72 | 58,300 | 0 | 0.5 |
05/09/2016 |
3.98
|
2,100 | 3.89 | 4.02 | 3.80 | 0 | 0 | 0 |
01/09/2016 |
3.94
|
10,900 | 4.11 | 4.11 | 3.80 | 0 | 0 | 0 |
31/08/2016 |
3.98
|
3,200 | 3.89 | 3.98 | 3.89 | 0 | 0 | 0 |
30/08/2016 |
3.98
|
8,800 | 3.89 | 4.02 | 3.76 | 0 | 0 | 0 |
29/08/2016 |
3.94
|
8,000 | 3.89 | 3.94 | 3.80 | 0 | 0 | 0 |
26/08/2016 |
3.94
|
72,500 | 3.94 | 3.94 | 3.85 | 0 | 0 | 0 |
25/08/2016 |
3.89
|
105,200 | 3.80 | 4.15 | 3.72 | 0 | 0 | 0 |
24/08/2016 |
3.85
|
22,300 | 3.67 | 3.85 | 3.50 | 19,600 | 0 | 0.2 |
23/08/2016 |
3.63
|
55,740 | 3.67 | 3.67 | 3.54 | 52,200 | 0 | 0.4 |
22/08/2016 |
3.54
|
7,100 | 3.54 | 3.67 | 3.50 | 81,200 | 0 | 0.7 |
19/08/2016 |
3.63
|
9,000 | 3.54 | 3.67 | 3.50 | 0 | 0 | 0 |
18/08/2016 |
3.59
|
22,500 | 3.67 | 3.67 | 3.54 | 0 | 0 | 0 |
17/08/2016 |
3.63
|
18,600 | 3.63 | 3.72 | 3.63 | 0 | 0 | 0 |
16/08/2016 |
3.63
|
19,600 | 3.63 | 3.63 | 3.59 | 0 | 0 | 0 |
15/08/2016 |
3.41
|
9,700 | 3.50 | 3.50 | 3.41 | 0 | 0 | 0 |
12/08/2016 |
3.19
|
300 | 3.50 | 3.59 | 3.19 | 0 | 0 | 0 |
11/08/2016 |
3.32
|
1,700 | 3.50 | 3.67 | 3.32 | 0 | 0 | 0 |
10/08/2016 |
3.37
|
100 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
09/08/2016 |
3.63
|
2,600 | 3.37 | 3.63 | 3.37 | 0 | 0 | 0 |
08/08/2016 |
3.45
|
100 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
05/08/2016 |
3.67
|
2,200 | 3.28 | 3.67 | 3.28 | 0 | 0 | 0 |
04/08/2016 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
03/08/2016 |
3.32
|
7,400 | 3.32 | 3.32 | 3.28 | 0 | 0 | 0 |
02/08/2016 |
3.32
|
1,600 | 3.37 | 3.37 | 3.32 | 0 | 0 | 0 |
01/08/2016 |
3.41
|
4,300 | 3.37 | 3.41 | 3.37 | 0 | 0 | 0 |
29/07/2016 |
3.37
|
7,900 | 3.72 | 3.72 | 3.37 | 0 | 0 | 0 |
28/07/2016 |
3.50
|
1,800 | 3.45 | 3.59 | 3.45 | 0 | 0 | 0 |
27/07/2016 |
3.76
|
3,700 | 3.45 | 3.76 | 3.45 | 0 | 0 | 0 |
26/07/2016 |
3.45
|
6,400 | 3.41 | 3.45 | 3.41 | 2,800 | 0 | 0.0 |
25/07/2016 |
3.41
|
134,600 | 3.45 | 3.45 | 3.41 | 121,600 | 0 | 0.9 |
22/07/2016 |
3.45
|
10,600 | 3.45 | 3.45 | 3.41 | 0 | 0 | 0 |
21/07/2016 |
3.37
|
27,800 | 3.45 | 3.45 | 3.37 | 0 | 0 | 0 |
20/07/2016 |
3.45
|
5,700 | 3.45 | 3.45 | 3.41 | 0 | 0 | 0 |
19/07/2016 |
3.41
|
7,000 | 3.45 | 3.45 | 3.41 | 0 | 0 | 0 |
18/07/2016 |
3.37
|
9,400 | 3.45 | 3.45 | 3.37 | 0 | 0 | 0 |
15/07/2016 |
3.32
|
5,600 | 3.32 | 3.37 | 3.32 | 0 | 0 | 0 |
14/07/2016 |
3.28
|
17,100 | 3.28 | 3.28 | 3.24 | 0 | 0 | 0 |
13/07/2016 |
3.24
|
7,100 | 3.15 | 3.28 | 3.15 | 0 | 0 | 0 |
12/07/2016 |
3.19
|
14,100 | 3.28 | 3.28 | 3.15 | 0 | 0 | 0 |
11/07/2016 |
3.15
|
8,000 | 3.19 | 3.24 | 3.15 | 0 | 0 | 0 |
08/07/2016 |
3.15
|
16,700 | 3.10 | 3.24 | 3.02 | 0 | 0 | 0 |
07/07/2016 |
3.02
|
13,300 | 3.10 | 3.10 | 3.02 | 0 | 0 | 0 |
06/07/2016 |
3.02
|
8,820 | 3.06 | 3.06 | 3.02 | 0 | 0 | 0 |
05/07/2016 |
3.02
|
1,400 | 3.24 | 3.24 | 3.02 | 0 | 0 | 0 |
04/07/2016 |
3.02
|
7,600 | 2.97 | 3.02 | 2.93 | 0 | 0 | 0 |
01/07/2016 |
3.02
|
5,500 | 2.93 | 3.02 | 2.93 | 0 | 0 | 0 |
30/06/2016 |
2.93
|
28,600 | 2.84 | 2.93 | 2.75 | 0 | 0 | 0 |
29/06/2016 |
2.71
|
14,200 | 2.84 | 2.84 | 2.71 | 0 | 0 | 0 |
28/06/2016 |
2.62
|
2,100 | 2.58 | 2.62 | 2.58 | 0 | 0 | 0 |
27/06/2016 |
2.62
|
0 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 |
24/06/2016 |
2.62
|
3,000 | 2.54 | 2.62 | 2.54 | 0 | 0 | 0 |
23/06/2016 |
2.67
|
106,000 | 2.58 | 2.71 | 2.49 | 0 | 0 | 0 |
22/06/2016 |
2.49
|
138,000 | 2.62 | 2.62 | 2.40 | 0 | 0 | 0 |
21/06/2016 |
2.67
|
10,500 | 2.71 | 2.71 | 2.67 | 200 | 0 | 0.0 |
20/06/2016 |
2.80
|
16,700 | 2.89 | 2.89 | 2.75 | 0 | 0 | 0 |
17/06/2016 |
2.97
|
3,400 | 2.93 | 2.97 | 2.80 | 0 | 0 | 0 |
16/06/2016 |
2.97
|
21,600 | 3.02 | 3.02 | 2.89 | 0 | 0 | 0 |
15/06/2016 |
3.06
|
7,200 | 3.37 | 3.37 | 3.06 | 0 | 0 | 0 |
14/06/2016 |
3.10
|
5,100 | 3.06 | 3.10 | 3.06 | 0 | 0 | 0 |
13/06/2016 |
3.10
|
4,200 | 3.06 | 3.10 | 3.02 | 0 | 0 | 0 |
10/06/2016 |
2.97
|
2,900 | 3.02 | 3.02 | 2.97 | 0 | 0 | 0 |
09/06/2016 |
3.06
|
800 | 3.02 | 3.06 | 3.02 | 0 | 0 | 0 |
08/06/2016 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
07/06/2016 |
3.10
|
2,000 | 3.19 | 3.19 | 3.02 | 0 | 0 | 0 |
06/06/2016 |
3.10
|
13,400 | 3.19 | 3.19 | 3.02 | 0 | 0 | 0 |
03/06/2016 |
3.06
|
3,200 | 3.06 | 3.19 | 3.06 | 0 | 0 | 0 |
02/06/2016 |
3.24
|
4,420 | 3.06 | 3.24 | 3.06 | 0 | 0 | 0 |
01/06/2016 |
3.19
|
200 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
31/05/2016 |
3.24
|
30,100 | 3.15 | 3.24 | 3.06 | 300 | 0 | 0.0 |
30/05/2016 |
3.15
|
26,200 | 3.19 | 3.19 | 3.15 | 0 | 0 | 0 |
27/05/2016 |
3.28
|
148,800 | 3.19 | 3.28 | 3.06 | 300 | 0 | 0.0 |
26/05/2016 |
3.28
|
5,600 | 3.06 | 3.28 | 3.06 | 0 | 0 | 0 |
25/05/2016 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
24/05/2016 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
23/05/2016 |
3.28
|
100 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
20/05/2016 |
3.15
|
5,700 | 3.19 | 3.19 | 3.15 | 0 | 0 | 0 |
19/05/2016 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
18/05/2016 |
3.32
|
3,100 | 3.24 | 3.32 | 3.24 | 0 | 0 | 0 |
17/05/2016 |
3.24
|
2,600 | 3.32 | 3.32 | 3.24 | 0 | 0 | 0 |
16/05/2016 |
3.32
|
200 | 3.24 | 3.32 | 3.24 | 0 | 0 | 0 |
13/05/2016 |
3.41
|
6,200 | 3.28 | 3.45 | 3.24 | 0 | 0 | 0 |
12/05/2016 |
3.28
|
17,300 | 3.28 | 3.28 | 3.15 | 0 | 0 | 0 |
11/05/2016 |
3.28
|
13,020 | 3.41 | 3.41 | 3.15 | 1,000 | 0 | 0.0 |
10/05/2016 |
3.37
|
2,800 | 3.89 | 3.89 | 3.24 | 300 | 0 | 0.0 |
09/05/2016 |
3.59
|
700 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
06/05/2016 |
3.59
|
6,920 | 3.67 | 3.67 | 3.54 | 0 | 0 | 0 |
05/05/2016 |
3.76
|
800 | 3.72 | 3.76 | 3.72 | 0 | 0 | 0 |
04/05/2016 |
3.76
|
4,100 | 3.67 | 3.76 | 3.67 | 0 | 0 | 0 |