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) |
1.10 | 14.86% | 6,600 | 1,700 | 0.0 |
7.10
8.80
8.50
|
2 tháng
(2024-07-22) |
0.50 | 6.25% | 40,500 | 3,100 | 0.0 |
7.10
9.60
8.50
|
3 tháng
(2024-06-24) |
0.10 | 1.19% | 47,200 | 2,978 | 0.0 |
7.10
9.60
8.50
|
6 tháng
(2024-03-25) |
3.30 | 63.46% | 688,200 | -9,822 | -0.1 |
5
10
8.50
|
12 tháng
(2023-09-26) |
3.20 | 60.38% | 1,715,600 | -3,922 | -0.0 |
4.50
10
8.50
|
24 tháng
(2022-10-03) |
1.83 | 27.50% | 4,390,851 | 21,280 | 0.1 |
3.90
10
8.50
|
36 tháng
(2021-10-06) |
-2.67 | -23.90% | 9,576,961 | -8,390 | -0.6 |
3.90
16.62
8.50
|
60 tháng
(2019-10-17) |
3.76 | 79.18% | 13,607,272 | 155,610 | 1.8 |
3.90
16.62
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 |
3.56
|
4,600 | 3.28 | 3.56 | 3.56 | 0 | 0 | 0 |
20/09/2016 |
3.28
|
2,200 | 3.49 | 3.49 | 3.28 | 0 | 0 | 0 |
19/09/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
16/09/2016 |
3.49
|
10,900 | 3.84 | 3.84 | 3.49 | 0 | 0 | 0 |
15/09/2016 |
3.84
|
50,200 | 3.77 | 3.84 | 3.63 | 0 | 0 | 0 |
14/09/2016 |
3.77
|
18,600 | 4.12 | 4.12 | 3.77 | 0 | 0 | 0 |
13/09/2016 |
4.12
|
7,800 | 3.84 | 4.12 | 3.77 | 0 | 0 | 0 |
12/09/2016 |
3.84
|
15,100 | 3.49 | 3.84 | 3.84 | 0 | 0 | 0 |
09/09/2016 |
3.49
|
4,000 | 3.84 | 3.84 | 3.49 | 0 | 0 | 0 |
08/09/2016 |
3.84
|
3,200 | 3.70 | 3.84 | 3.70 | 0 | 0 | 0 |
07/09/2016 |
3.70
|
20,600 | 3.42 | 3.70 | 3.56 | 0 | 0 | 0 |
06/09/2016 |
3.42
|
23,100 | 3.14 | 3.42 | 3.35 | 0 | 0 | 0 |
05/09/2016 |
3.14
|
11,300 | 3.35 | 3.35 | 3.14 | 0 | 0 | 0 |
01/09/2016 |
3.35
|
22,600 | 3.70 | 3.70 | 3.35 | 0 | 0 | 0 |
31/08/2016 |
3.70
|
3,300 | 3.70 | 3.70 | 3.35 | 0 | 0 | 0 |
30/08/2016 |
3.70
|
600 | 3.56 | 3.70 | 3.21 | 0 | 0 | 0 |
29/08/2016 |
3.56
|
15,600 | 3.28 | 3.56 | 3.14 | 0 | 0 | 0 |
26/08/2016 |
3.28
|
11,200 | 3.56 | 3.56 | 3.28 | 0 | 0 | 0 |
25/08/2016 |
3.56
|
13,000 | 3.63 | 3.63 | 3.35 | 0 | 0 | 0 |
24/08/2016 |
3.63
|
10,000 | 3.35 | 3.63 | 3.21 | 0 | 0 | 0 |
23/08/2016 |
3.35
|
900 | 3.07 | 3.35 | 2.79 | 0 | 0 | 0 |
22/08/2016 |
3.07
|
100 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
19/08/2016 |
3.07
|
2,800 | 2.79 | 3.07 | 2.79 | 0 | 0 | 0 |
18/08/2016 |
2.79
|
400 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
17/08/2016 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
16/08/2016 |
2.79
|
3,500 | 2.72 | 2.79 | 2.72 | 0 | 0 | 0 |
15/08/2016 |
2.72
|
2,000 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
12/08/2016 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
11/08/2016 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
10/08/2016 |
2.72
|
2,600 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
09/08/2016 |
2.72
|
4,000 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
08/08/2016 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
05/08/2016 |
2.72
|
1,000 | 2.79 | 2.79 | 2.72 | 0 | 0 | 0 |
04/08/2016 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
03/08/2016 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
02/08/2016 |
2.79
|
3,800 | 2.86 | 2.86 | 2.79 | 0 | 0 | 0 |
01/08/2016 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
29/07/2016 |
2.86
|
1,400 | 3.00 | 3.00 | 2.86 | 0 | 0 | 0 |
28/07/2016 |
3.00
|
900 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
27/07/2016 |
3.00
|
1,500 | 3.14 | 3.14 | 3.00 | 0 | 0 | 0 |
26/07/2016 |
3.14
|
1,800 | 3.14 | 3.14 | 3.07 | 0 | 0 | 0 |
25/07/2016 |
3.14
|
3,000 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
22/07/2016 |
3.14
|
100 | 2.86 | 3.14 | 3.14 | 0 | 0 | 0 |
21/07/2016 |
2.86
|
100 | 2.65 | 2.86 | 2.86 | 0 | 0 | 0 |
20/07/2016 |
2.65
|
2,800 | 2.44 | 2.65 | 2.65 | 0 | 0 | 0 |
19/07/2016 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
18/07/2016 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
15/07/2016 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
14/07/2016 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
13/07/2016 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
12/07/2016 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
11/07/2016 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
08/07/2016 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
07/07/2016 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
06/07/2016 |
2.44
|
2,000 | 2.58 | 2.58 | 2.44 | 0 | 0 | 0 |
05/07/2016 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
04/07/2016 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
01/07/2016 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
30/06/2016 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
29/06/2016 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
28/06/2016 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
27/06/2016 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
24/06/2016 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
23/06/2016 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
22/06/2016 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
21/06/2016 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
20/06/2016 |
2.58
|
100 | 2.79 | 2.79 | 2.58 | 0 | 0 | 0 |
17/06/2016 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
16/06/2016 |
2.79
|
1,500 | 3.07 | 3.07 | 2.79 | 0 | 0 | 0 |
15/06/2016 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
14/06/2016 |
3.07
|
200 | 3.35 | 3.63 | 3.07 | 0 | 0 | 0 |
13/06/2016 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
10/06/2016 |
3.35
|
1,500 | 3.07 | 3.35 | 3.14 | 0 | 0 | 0 |
09/06/2016 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
08/06/2016 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
07/06/2016 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
06/06/2016 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
03/06/2016 |
3.07
|
100 | 3.00 | 3.07 | 3.07 | 0 | 0 | 0 |
02/06/2016 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
01/06/2016 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
31/05/2016 |
3.00
|
100 | 2.79 | 3.00 | 3.00 | 0 | 0 | 0 |
30/05/2016 |
2.79
|
500 | 3.07 | 3.07 | 2.79 | 0 | 0 | 0 |
27/05/2016 |
3.07
|
400 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
26/05/2016 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
25/05/2016 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
24/05/2016 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
23/05/2016 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
20/05/2016 |
3.07
|
2,200 | 3.07 | 3.07 | 2.79 | 0 | 0 | 0 |
19/05/2016 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
18/05/2016 |
3.07
|
200 | 2.86 | 3.07 | 3.07 | 0 | 0 | 0 |
17/05/2016 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
16/05/2016 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
13/05/2016 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
12/05/2016 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
11/05/2016 |
2.86
|
100 | 2.72 | 2.86 | 2.86 | 0 | 0 | 0 |
10/05/2016 |
2.72
|
500 | 2.79 | 2.79 | 2.72 | 0 | 0 | 0 |
09/05/2016 |
2.79
|
100 | 2.65 | 2.79 | 2.79 | 0 | 0 | 0 |
06/05/2016 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
05/05/2016 |
2.65
|
100 | 2.51 | 2.65 | 2.65 | 0 | 0 | 0 |
04/05/2016 |
2.51
|
6,000 | 2.65 | 2.72 | 2.51 | 0 | 0 | 0 |