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) |
-0.16 | -2.93% | 1,454,000 | 0 | 0 |
5.15
5.47
5.46
|
2 tháng
(2024-07-22) |
0.14 | 2.71% | 3,538,000 | 0 | 0 |
4.99
5.54
5.46
|
3 tháng
(2024-06-24) |
0.26 | 5.15% | 5,345,300 | 0 | 0 |
4.80
5.54
5.46
|
6 tháng
(2024-03-25) |
-0.58 | -9.85% | 13,024,000 | 0 | 0 |
4.10
5.89
5.46
|
12 tháng
(2023-09-26) |
-1.69 | -24.14% | 27,519,500 | 0 | 0 |
4.10
7.04
5.46
|
24 tháng
(2022-10-03) |
-1.48 | -21.80% | 74,299,500 | 3,400 | -3.3 |
2.71
7.97
5.46
|
36 tháng
(2021-10-06) |
-2.17 | -29.01% | 159,041,400 | 139,180 | -2.3 |
2.71
17.10
5.46
|
60 tháng
(2019-10-17) |
3.57 | 205.17% | 172,437,820 | 140,710 | -2.2 |
1.50
17.10
5.46
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2016 |
3.30
|
10 | 3.25 | 3.30 | 3.30 | 0 | 0 | 0 |
16/09/2016 |
3.25
|
1,250 | 3.30 | 3.30 | 3.07 | 0 | 0 | 0 |
15/09/2016 |
3.30
|
230 | 3.10 | 3.31 | 3.30 | 0 | 0 | 0 |
14/09/2016 |
3.10
|
29,480 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
13/09/2016 |
2.90
|
4,200 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
12/09/2016 |
2.90
|
2,010 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
09/09/2016 |
2.90
|
1,160 | 3.10 | 3.30 | 2.90 | 0 | 0 | 0 |
08/09/2016 |
3.10
|
3,020 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
07/09/2016 |
3.30
|
120 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
06/09/2016 |
3.50
|
180 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
05/09/2016 |
3.60
|
91,670 | 3.40 | 3.60 | 3.20 | 0 | 0 | 0 |
01/09/2016 |
3.40
|
1,120 | 3.30 | 3.50 | 3.10 | 0 | 0 | 0 |
31/08/2016 |
3.30
|
7,350 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
30/08/2016 |
3.50
|
30 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
29/08/2016 |
3.60
|
1,280 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
26/08/2016 |
3.60
|
3,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
25/08/2016 |
3.80
|
1,290 | 3.60 | 3.80 | 3.40 | 0 | 0 | 0 |
24/08/2016 |
3.60
|
8,050 | 3.40 | 3.60 | 3.20 | 0 | 0 | 0 |
23/08/2016 |
3.40
|
3,130 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
22/08/2016 |
3.30
|
13,340 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
19/08/2016 |
3.50
|
5,000 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
18/08/2016 |
3.60
|
40,600 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
17/08/2016 |
3.70
|
85,700 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
16/08/2016 |
3.80
|
7,160 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
15/08/2016 |
3.80
|
112,000 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
12/08/2016 |
3.60
|
87,980 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
11/08/2016 |
3.50
|
94,570 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
10/08/2016 |
3.70
|
79,260 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
09/08/2016 |
3.70
|
71,970 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
08/08/2016 |
3.90
|
182,720 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
05/08/2016 |
3.70
|
154,150 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
04/08/2016 |
3.70
|
24,390 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
03/08/2016 |
3.60
|
120,250 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
02/08/2016 |
3.40
|
148,160 | 3.30 | 3.50 | 3.10 | 0 | 0 | 0 |
01/08/2016 |
3.30
|
138,780 | 3.10 | 3.30 | 3.20 | 0 | 0 | 0 |
29/07/2016 |
3.10
|
69,540 | 2.90 | 3.10 | 3.10 | 0 | 0 | 0 |
28/07/2016 |
2.90
|
16,100 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
27/07/2016 |
2.80
|
14,000 | 2.70 | 2.80 | 2.80 | 0 | 0 | 0 |
26/07/2016 |
2.70
|
3,760 | 2.60 | 2.70 | 2.70 | 0 | 0 | 0 |
25/07/2016 |
2.60
|
125,560 | 2.50 | 2.60 | 2.60 | 0 | 0 | 0 |
22/07/2016 |
2.50
|
144,580 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
21/07/2016 |
2.40
|
90,990 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
20/07/2016 |
2.50
|
44,780 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
19/07/2016 |
2.50
|
33,620 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
18/07/2016 |
2.60
|
7,010 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
15/07/2016 |
2.70
|
31,400 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
14/07/2016 |
2.60
|
6,830 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
13/07/2016 |
2.50
|
197,770 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
12/07/2016 |
2.60
|
8,520 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
11/07/2016 |
2.70
|
7,600 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
08/07/2016 |
2.80
|
12,610 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
07/07/2016 |
2.80
|
29,480 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
06/07/2016 |
2.90
|
84,880 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
05/07/2016 |
2.90
|
61,770 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
04/07/2016 |
3.10
|
15,840 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
01/07/2016 |
3.30
|
117,410 | 3.30 | 3.50 | 3.10 | 0 | 0 | 0 |
30/06/2016 |
3.30
|
26,590 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
29/06/2016 |
3.50
|
246,240 | 3.30 | 3.50 | 3.10 | 0 | 0 | 0 |
28/06/2016 |
3.30
|
650 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
27/06/2016 |
3.50
|
770 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
24/06/2016 |
3.70
|
68,690 | 3.90 | 3.90 | 3.70 | 0 | 19,000 | -0.1 |
23/06/2016 |
3.90
|
362,940 | 3.70 | 3.90 | 3.50 | 0 | 0 | 0 |
22/06/2016 |
3.70
|
242,540 | 3.50 | 3.70 | 3.70 | 0 | 0 | 0 |
21/06/2016 |
3.50
|
139,800 | 3.30 | 3.50 | 3.50 | 19,000 | 0 | 0.1 |
20/06/2016 |
3.30
|
112,260 | 3.10 | 3.30 | 3.30 | 0 | 0 | 0 |
17/06/2016 |
3.10
|
204,590 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
16/06/2016 |
2.90
|
30,550 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
15/06/2016 |
2.80
|
540 | 2.70 | 2.80 | 2.80 | 0 | 0 | 0 |
14/06/2016 |
2.70
|
3,000 | 2.60 | 2.70 | 2.70 | 0 | 0 | 0 |
13/06/2016 |
2.60
|
23,810 | 2.50 | 2.60 | 2.60 | 0 | 0 | 0 |
10/06/2016 |
2.50
|
19,490 | 2.40 | 2.50 | 2.50 | 0 | 0 | 0 |
09/06/2016 |
2.40
|
79,600 | 2.30 | 2.40 | 2.40 | 0 | 0 | 0 |
08/06/2016 |
2.30
|
126,420 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
07/06/2016 |
2.20
|
5,120 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
06/06/2016 |
2.30
|
30,670 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
03/06/2016 |
2.20
|
38,450 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
02/06/2016 |
2.10
|
19,770 | 2 | 2.10 | 2 | 0 | 0 | 0 |
01/06/2016 |
2
|
37,470 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
31/05/2016 |
1.90
|
10,840 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
30/05/2016 |
1.90
|
4,880 | 1.90 | 2 | 1.80 | 0 | 0 | 0 |
27/05/2016 |
1.90
|
1,480 | 2 | 2 | 1.90 | 0 | 0 | 0 |
26/05/2016 |
2
|
10,270 | 2 | 2 | 1.90 | 0 | 0 | 0 |
25/05/2016 |
2
|
8,120 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
24/05/2016 |
2.10
|
23,480 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
23/05/2016 |
2.10
|
139,420 | 2 | 2.10 | 2 | 0 | 0 | 0 |
20/05/2016 |
2
|
34,420 | 1.90 | 2 | 2 | 0 | 0 | 0 |
19/05/2016 |
1.90
|
3,250 | 1.80 | 1.90 | 1.90 | 0 | 0 | 0 |
18/05/2016 |
1.80
|
38,130 | 1.70 | 1.80 | 1.80 | 0 | 0 | 0 |
17/05/2016 |
1.70
|
530 | 1.60 | 1.70 | 1.70 | 0 | 0 | 0 |
16/05/2016 |
1.60
|
40 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
13/05/2016 |
1.70
|
3,710 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
12/05/2016 |
1.80
|
20,840 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
11/05/2016 |
1.80
|
5,020 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
10/05/2016 |
1.90
|
2,560 | 2 | 2 | 1.90 | 0 | 0 | 0 |
09/05/2016 |
2
|
10 | 2 | 2 | 2 | 0 | 0 | 0 |
06/05/2016 |
2
|
0 | 2 | 2 | 2 | 0 | 0 | 0 |
05/05/2016 |
2
|
110 | 2 | 2 | 1.90 | 0 | 0 | 0 |
04/05/2016 |
2
|
10 | 1.90 | 2 | 2 | 0 | 0 | 0 |
29/04/2016 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
28/04/2016 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |