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) |
-0.89 | -9.79% | 7,597,000 | 308,690 | 2.4 |
8.05
9.13
8.18
|
2 tháng
(2024-07-22) |
-2.05 | -20% | 24,878,700 | 1,359,076 | 11.8 |
8.05
10.40
8.18
|
3 tháng
(2024-06-24) |
-2.90 | -26.13% | 51,911,700 | 150,146 | -2.3 |
8.05
11.60
8.18
|
6 tháng
(2024-03-25) |
-0.75 | -8.38% | 99,463,600 | 932,686 | 5.8 |
7.67
11.60
8.18
|
12 tháng
(2023-09-26) |
-1.95 | -19.21% | 186,239,200 | 3,529,876 | 28.0 |
7.62
11.60
8.18
|
24 tháng
(2022-10-03) |
-2.45 | -23% | 408,347,500 | 10,367,473 | 78.9 |
5.20
11.70
8.18
|
36 tháng
(2021-10-06) |
-4.80 | -36.92% | 839,064,300 | 215,295 | -126.9 |
5.20
24
8.18
|
60 tháng
(2019-10-17) |
-7.03 | -46.15% | 1,019,611,820 | 5,790,765 | -38.3 |
5.20
24
8.18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2016 |
2.88
|
520 | 2.70 | 2.88 | 2.70 | 0 | 0 | 0 |
16/09/2016 |
2.70
|
47,190 | 2.88 | 2.92 | 2.70 | 0 | 0 | 0 |
15/09/2016 |
2.88
|
1,880 | 2.91 | 2.91 | 2.88 | 0 | 0 | 0 |
14/09/2016 |
2.91
|
110 | 2.83 | 2.91 | 2.91 | 0 | 0 | 0 |
13/09/2016 |
2.83
|
1,610 | 2.83 | 2.91 | 2.79 | 0 | 0 | 0 |
12/09/2016 |
2.83
|
35,810 | 2.94 | 2.94 | 2.76 | 0 | 0 | 0 |
09/09/2016 |
2.94
|
10 | 2.88 | 2.94 | 2.94 | 0 | 0 | 0 |
08/09/2016 |
2.88
|
510 | 2.88 | 2.94 | 2.88 | 0 | 0 | 0 |
07/09/2016 |
2.88
|
7,120 | 2.82 | 2.94 | 2.88 | 0 | 0 | 0 |
06/09/2016 |
2.82
|
48,410 | 2.88 | 3.00 | 2.82 | 0 | 0 | 0 |
05/09/2016 |
2.88
|
460 | 2.88 | 3.00 | 2.88 | 0 | 0 | 0 |
01/09/2016 |
2.88
|
65,320 | 2.94 | 3.00 | 2.88 | 0 | 0 | 0 |
31/08/2016 |
2.94
|
49,460 | 2.94 | 3.00 | 2.94 | 0 | 0 | 0 |
30/08/2016 |
2.94
|
8,850 | 2.94 | 3.00 | 2.88 | 0 | 0 | 0 |
29/08/2016 |
2.94
|
17,160 | 2.88 | 3.00 | 2.94 | 0 | 0 | 0 |
26/08/2016 |
2.88
|
52,490 | 2.94 | 3.00 | 2.82 | 0 | 0 | 0 |
25/08/2016 |
2.94
|
33,430 | 2.82 | 2.94 | 2.76 | 0 | 0 | 0 |
24/08/2016 |
2.82
|
39,180 | 2.94 | 3.00 | 2.82 | 0 | 0 | 0 |
23/08/2016 |
2.94
|
3,450 | 2.88 | 2.94 | 2.82 | 0 | 0 | 0 |
22/08/2016 |
2.88
|
24,440 | 2.88 | 3.00 | 2.76 | 0 | 0 | 0 |
19/08/2016 |
2.88
|
21,060 | 2.94 | 3.00 | 2.88 | 0 | 0 | 0 |
18/08/2016 |
2.94
|
45,190 | 2.82 | 3.00 | 2.82 | 0 | 0 | 0 |
17/08/2016 |
2.82
|
196,900 | 2.76 | 2.94 | 2.76 | 0 | 0 | 0 |
16/08/2016 |
2.76
|
44,380 | 2.76 | 2.82 | 2.76 | 0 | 0 | 0 |
15/08/2016 |
2.76
|
15,520 | 2.88 | 2.94 | 2.76 | 0 | 0 | 0 |
12/08/2016 |
2.88
|
47,360 | 2.70 | 2.88 | 2.65 | 0 | 0 | 0 |
11/08/2016 |
2.70
|
19,740 | 2.82 | 2.88 | 2.70 | 0 | 0 | 0 |
10/08/2016 |
2.82
|
20,050 | 2.82 | 2.88 | 2.65 | 0 | 0 | 0 |
09/08/2016 |
2.82
|
10,310 | 2.70 | 2.82 | 2.70 | 0 | 0 | 0 |
08/08/2016 |
2.70
|
27,350 | 2.70 | 2.70 | 2.53 | 0 | 0 | 0 |
05/08/2016 |
2.70
|
41,850 | 2.70 | 2.70 | 2.65 | 0 | 0 | 0 |
04/08/2016 |
2.70
|
61,910 | 2.65 | 2.70 | 2.65 | 0 | 0 | 0 |
03/08/2016 |
2.65
|
3,380 | 2.70 | 2.70 | 2.53 | 0 | 0 | 0 |
02/08/2016 |
2.70
|
77,550 | 2.70 | 2.76 | 2.53 | 0 | 0 | 0 |
01/08/2016 |
2.70
|
10 | 2.65 | 2.70 | 2.70 | 0 | 0 | 0 |
29/07/2016 |
2.65
|
11,020 | 2.76 | 2.76 | 2.59 | 0 | 0 | 0 |
28/07/2016 |
2.76
|
510 | 2.82 | 2.82 | 2.76 | 0 | 0 | 0 |
27/07/2016 |
2.82
|
3,660 | 2.65 | 2.82 | 2.65 | 1,000 | 0 | 0.0 |
26/07/2016 |
2.65
|
5,030 | 2.70 | 2.70 | 2.65 | 0 | 0 | 0 |
25/07/2016 |
2.70
|
9,150 | 2.59 | 2.70 | 2.65 | 0 | 0 | 0 |
22/07/2016 |
2.59
|
1,000 | 2.70 | 2.76 | 2.59 | 0 | 0 | 0 |
21/07/2016 |
2.70
|
11,630 | 2.70 | 2.76 | 2.65 | 0 | 0 | 0 |
20/07/2016 |
2.70
|
14,600 | 2.82 | 2.88 | 2.70 | 0 | 0 | 0 |
19/07/2016 |
2.82
|
710 | 2.88 | 2.88 | 2.82 | 0 | 0 | 0 |
18/07/2016 |
2.88
|
3,730 | 2.76 | 2.94 | 2.70 | 0 | 0 | 0 |
15/07/2016 |
2.76
|
540 | 2.88 | 2.88 | 2.76 | 0 | 0 | 0 |
14/07/2016 |
2.88
|
13,000 | 2.88 | 2.88 | 2.70 | 0 | 0 | 0 |
13/07/2016 |
2.88
|
8,440 | 2.82 | 2.88 | 2.70 | 0 | 0 | 0 |
12/07/2016 |
2.82
|
15,140 | 2.70 | 2.82 | 2.76 | 0 | 0 | 0 |
11/07/2016 |
2.70
|
27,450 | 2.88 | 2.88 | 2.70 | 0 | 0 | 0 |
08/07/2016 |
2.88
|
41,490 | 2.82 | 2.88 | 2.70 | 0 | 0 | 0 |
07/07/2016 |
2.82
|
8,740 | 2.82 | 2.82 | 2.70 | 0 | 0 | 0 |
06/07/2016 |
2.82
|
6,100 | 2.82 | 2.88 | 2.70 | 0 | 0 | 0 |
05/07/2016 |
2.82
|
14,010 | 2.82 | 2.94 | 2.76 | 0 | 0 | 0 |
04/07/2016 |
2.82
|
70 | 2.76 | 2.82 | 2.70 | 0 | 0 | 0 |
01/07/2016 |
2.76
|
1,100 | 2.76 | 2.82 | 2.76 | 0 | 0 | 0 |
30/06/2016 |
2.76
|
10,100 | 2.94 | 2.94 | 2.76 | 0 | 0 | 0 |
29/06/2016 |
2.94
|
20 | 2.94 | 2.94 | 2.82 | 0 | 0 | 0 |
28/06/2016 |
2.94
|
220 | 2.82 | 2.94 | 2.82 | 0 | 0 | 0 |
27/06/2016 |
2.82
|
32,550 | 2.88 | 2.94 | 2.70 | 0 | 0 | 0 |
24/06/2016 |
2.88
|
38,800 | 2.94 | 2.94 | 2.76 | 0 | 0 | 0 |
23/06/2016 |
2.94
|
820 | 3.00 | 3.00 | 2.88 | 0 | 0 | 0 |
22/06/2016 |
3.00
|
99,690 | 2.88 | 3.06 | 2.94 | 0 | 0 | 0 |
21/06/2016 |
2.88
|
520 | 2.76 | 2.88 | 2.82 | 0 | 0 | 0 |
20/06/2016 |
2.76
|
12,260 | 2.82 | 2.82 | 2.76 | 0 | 0 | 0 |
17/06/2016 |
2.82
|
9,160 | 2.94 | 3.00 | 2.82 | 0 | 0 | 0 |
16/06/2016 |
2.94
|
8,520 | 2.88 | 2.94 | 2.94 | 0 | 0 | 0 |
15/06/2016 |
2.88
|
21,950 | 2.94 | 3.00 | 2.88 | 0 | 0 | 0 |
14/06/2016 |
2.94
|
1,270 | 2.88 | 2.94 | 2.88 | 0 | 0 | 0 |
13/06/2016 |
2.88
|
14,310 | 2.88 | 3.00 | 2.88 | 0 | 0 | 0 |
10/06/2016 |
2.88
|
23,120 | 2.82 | 2.94 | 2.82 | 0 | 0 | 0 |
09/06/2016 |
2.82
|
2,380 | 2.94 | 2.94 | 2.76 | 0 | 0 | 0 |
08/06/2016 |
2.94
|
10,110 | 2.88 | 2.94 | 2.82 | 0 | 0 | 0 |
07/06/2016 |
2.88
|
150 | 2.82 | 2.88 | 2.82 | 0 | 0 | 0 |
06/06/2016 |
2.82
|
7,320 | 2.88 | 2.88 | 2.82 | 0 | 0 | 0 |
03/06/2016 |
2.88
|
11,060 | 2.76 | 2.88 | 2.76 | 2,900 | 0 | 0.0 |
02/06/2016 |
2.76
|
5,450 | 2.88 | 2.88 | 2.76 | 0 | 0 | 0 |
01/06/2016 |
2.88
|
4,270 | 2.88 | 2.88 | 2.82 | 1,000 | 0 | 0.0 |
31/05/2016 |
2.88
|
3,970 | 2.82 | 2.88 | 2.76 | 0 | 0 | 0 |
30/05/2016 |
2.82
|
15,220 | 2.70 | 2.88 | 2.76 | 0 | 0 | 0 |
27/05/2016 |
2.70
|
7,100 | 2.88 | 2.88 | 2.70 | 0 | 0 | 0 |
26/05/2016 |
2.88
|
9,490 | 2.82 | 2.88 | 2.76 | 0 | 0 | 0 |
25/05/2016 |
2.82
|
6,650 | 2.70 | 2.82 | 2.70 | 0 | 0 | 0 |
24/05/2016 |
2.70
|
8,480 | 2.82 | 2.82 | 2.70 | 0 | 0 | 0 |
23/05/2016 |
2.82
|
13,870 | 2.70 | 2.82 | 2.70 | 0 | 0 | 0 |
20/05/2016 |
2.70
|
11,110 | 2.76 | 2.76 | 2.70 | 0 | 0 | 0 |
19/05/2016 |
2.76
|
950 | 2.82 | 2.82 | 2.70 | 0 | 0 | 0 |
18/05/2016 |
2.82
|
18,290 | 2.88 | 2.88 | 2.76 | 0 | 0 | 0 |
17/05/2016 |
2.88
|
11,820 | 2.82 | 2.94 | 2.70 | 0 | 0 | 0 |
16/05/2016 |
2.82
|
12,080 | 3.00 | 3.00 | 2.82 | 0 | 0 | 0 |
13/05/2016 |
3.00
|
51,790 | 2.88 | 3.00 | 2.94 | 0 | 0 | 0 |
12/05/2016 |
2.88
|
158,410 | 2.70 | 2.88 | 2.70 | 0 | 0 | 0 |
11/05/2016 |
2.70
|
37,630 | 2.53 | 2.70 | 2.53 | 0 | 0 | 0 |
10/05/2016 |
2.53
|
19,750 | 2.70 | 2.70 | 2.53 | 0 | 0 | 0 |
09/05/2016 |
2.70
|
19,670 | 2.76 | 2.76 | 2.65 | 0 | 0 | 0 |
06/05/2016 |
2.76
|
4,420 | 2.82 | 2.82 | 2.70 | 0 | 0 | 0 |
05/05/2016 |
2.82
|
5,100 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
04/05/2016 |
2.82
|
1,000 | 2.88 | 2.88 | 2.82 | 0 | 0 | 0 |
29/04/2016 |
2.88
|
3,290 | 2.76 | 2.88 | 2.76 | 0 | 0 | 0 |
28/04/2016 |
2.76
|
14,050 | 2.88 | 2.88 | 2.76 | 0 | 0 | 0 |