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) |
-0.07 | -1.78% | 160,800 | -62 | -0.0 |
3.71
4.20
3.94
|
2 tháng
(2024-07-22) |
-0.36 | -8.53% | 542,800 | -662 | -0.0 |
3.71
4.22
3.94
|
3 tháng
(2024-06-24) |
-0.48 | -11.06% | 748,500 | -662 | -0.0 |
3.71
4.35
3.94
|
6 tháng
(2024-03-25) |
-0.66 | -14.60% | 2,747,900 | -762 | -0.0 |
3.71
4.95
3.94
|
12 tháng
(2023-09-26) |
-3.64 | -48.53% | 5,809,000 | -5,562 | -0.0 |
3.71
7.90
3.94
|
24 tháng
(2022-10-03) |
-5.23 | -57.54% | 10,357,000 | 18,638 | 1.3 |
3.71
9.30
3.94
|
36 tháng
(2021-10-06) |
-14.99 | -79.52% | 27,682,100 | 24,538 | 1.3 |
3.71
29
3.94
|
60 tháng
(2019-10-17) |
-1.66 | -30.12% | 54,166,030 | 21,248 | 1.3 |
3
29
3.94
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2016 |
3.33
|
110 | 3.15 | 3.33 | 3.14 | 0 | 100 | -0.0 |
16/09/2016 |
3.15
|
3,150 | 2.95 | 3.15 | 2.75 | 0 | 200 | -0.0 |
15/09/2016 |
2.95
|
20 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
14/09/2016 |
2.95
|
20 | 2.86 | 2.95 | 2.86 | 0 | 0 | 0 |
13/09/2016 |
2.86
|
2,850 | 2.76 | 2.86 | 2.57 | 0 | 90 | -0.0 |
12/09/2016 |
2.76
|
3,000 | 2.95 | 2.95 | 2.76 | 200 | 0 | 0.0 |
09/09/2016 |
2.95
|
5,630 | 3.05 | 3.05 | 2.86 | 200 | 0 | 0.0 |
08/09/2016 |
3.05
|
3,890 | 3.05 | 3.05 | 2.86 | 0 | 0 | 0 |
07/09/2016 |
3.05
|
26,610 | 3.05 | 3.05 | 2.95 | 0 | 0 | 0 |
06/09/2016 |
3.05
|
2,100 | 3.05 | 3.24 | 3.05 | 0 | 0 | 0 |
05/09/2016 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
01/09/2016 |
3.05
|
2,020 | 3.24 | 3.24 | 3.05 | 0 | 0 | 0 |
31/08/2016 |
3.24
|
34,480 | 3.24 | 3.24 | 3.14 | 0 | 0 | 0 |
30/08/2016 |
3.24
|
20 | 3.33 | 3.33 | 3.24 | 0 | 0 | 0 |
29/08/2016 |
3.33
|
2,070 | 3.43 | 3.62 | 3.33 | 0 | 10 | -0 |
26/08/2016 |
3.43
|
520 | 3.52 | 3.52 | 3.43 | 0 | 0 | 0 |
25/08/2016 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
24/08/2016 |
3.52
|
40 | 3.52 | 3.52 | 3.33 | 0 | 0 | 0 |
23/08/2016 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
22/08/2016 |
3.52
|
180 | 3.62 | 3.62 | 3.43 | 0 | 0 | 0 |
19/08/2016 |
3.62
|
470 | 3.62 | 3.62 | 3.43 | 0 | 0 | 0 |
18/08/2016 |
3.62
|
40 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
17/08/2016 |
3.62
|
10 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
16/08/2016 |
3.62
|
40 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
15/08/2016 |
3.62
|
250 | 3.81 | 3.81 | 3.62 | 0 | 0 | 0 |
12/08/2016 |
3.81
|
50 | 3.90 | 3.90 | 3.71 | 0 | 0 | 0 |
11/08/2016 |
3.90
|
500 | 3.81 | 3.90 | 3.90 | 0 | 0 | 0 |
10/08/2016 |
3.81
|
11,410 | 3.71 | 3.81 | 3.71 | 0 | 0 | 0 |
09/08/2016 |
3.71
|
6,540 | 3.52 | 3.71 | 3.52 | 0 | 200 | -0.0 |
08/08/2016 |
3.52
|
30 | 3.43 | 3.52 | 3.52 | 0 | 0 | 0 |
05/08/2016 |
3.43
|
10 | 3.24 | 3.43 | 3.43 | 0 | 0 | 0 |
04/08/2016 |
3.24
|
310 | 3.24 | 3.24 | 3.05 | 0 | 0 | 0 |
03/08/2016 |
3.24
|
1,720 | 3.24 | 3.24 | 3.14 | 0 | 0 | 0 |
02/08/2016 |
3.24
|
2,920 | 3.24 | 3.24 | 3.14 | 0 | 0 | 0 |
01/08/2016 |
3.24
|
1,000 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
29/07/2016 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
28/07/2016 |
3.24
|
7,010 | 3.24 | 3.24 | 3.14 | 0 | 0 | 0 |
27/07/2016 |
3.24
|
2,730 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
26/07/2016 |
3.24
|
15,520 | 3.24 | 3.24 | 3.14 | 0 | 0 | 0 |
25/07/2016 |
3.24
|
50 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
22/07/2016 |
3.24
|
7,000 | 3.33 | 3.33 | 3.24 | 0 | 0 | 0 |
21/07/2016 |
3.33
|
2,300 | 3.52 | 3.52 | 3.33 | 0 | 0 | 0 |
20/07/2016 |
3.52
|
10 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
19/07/2016 |
3.52
|
1,630 | 3.52 | 3.52 | 3.33 | 0 | 0 | 0 |
18/07/2016 |
3.52
|
1,750 | 3.62 | 3.62 | 3.43 | 0 | 0 | 0 |
15/07/2016 |
3.62
|
6,110 | 3.62 | 3.62 | 3.43 | 0 | 0 | 0 |
14/07/2016 |
3.62
|
36,070 | 3.62 | 3.62 | 3.43 | 200 | 0 | 0.0 |
13/07/2016 |
3.62
|
9,600 | 3.62 | 3.62 | 3.43 | 0 | 0 | 0 |
12/07/2016 |
3.62
|
7,460 | 3.71 | 3.71 | 3.52 | 0 | 0 | 0 |
11/07/2016 |
3.71
|
7,120 | 3.81 | 3.81 | 3.62 | 0 | 0 | 0 |
08/07/2016 |
3.81
|
110 | 3.90 | 3.90 | 3.71 | 0 | 0 | 0 |
07/07/2016 |
3.90
|
10,220 | 3.90 | 3.90 | 3.71 | 0 | 0 | 0 |
06/07/2016 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
05/07/2016 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
04/07/2016 |
3.90
|
810 | 3.90 | 3.90 | 3.81 | 0 | 10 | -0 |
01/07/2016 |
3.90
|
1,200 | 3.90 | 3.90 | 3.71 | 0 | 0 | 0 |
30/06/2016 |
3.90
|
3,010 | 3.90 | 3.90 | 3.71 | 0 | 10 | -0 |
29/06/2016 |
3.90
|
20,770 | 3.90 | 3.90 | 3.71 | 0 | 30 | -0.0 |
28/06/2016 |
3.90
|
2,010 | 3.90 | 3.90 | 3.71 | 0 | 0 | 0 |
27/06/2016 |
3.90
|
140 | 3.71 | 3.90 | 3.52 | 0 | 0 | 0 |
24/06/2016 |
3.71
|
3,120 | 3.90 | 3.90 | 3.71 | 0 | 10 | -0 |
23/06/2016 |
3.90
|
6,010 | 3.90 | 3.90 | 3.71 | 0 | 10 | -0 |
22/06/2016 |
3.90
|
13,110 | 3.71 | 3.90 | 3.52 | 0 | 0 | 0 |
21/06/2016 |
3.71
|
8,800 | 3.90 | 3.90 | 3.71 | 0 | 0 | 0 |
20/06/2016 |
3.90
|
6,310 | 3.90 | 3.90 | 3.71 | 0 | 0 | 0 |
17/06/2016 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
16/06/2016 |
3.90
|
1,110 | 3.81 | 3.90 | 3.62 | 0 | 0 | 0 |
15/06/2016 |
3.81
|
710 | 3.90 | 3.90 | 3.81 | 0 | 0 | 0 |
14/06/2016 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
13/06/2016 |
3.90
|
11,350 | 3.90 | 4 | 3.71 | 400 | 0 | 0.0 |
10/06/2016 |
3.90
|
120 | 4 | 4 | 3.90 | 0 | 0 | 0 |
09/06/2016 |
4
|
3,630 | 4 | 4 | 3.81 | 0 | 30 | -0.0 |
08/06/2016 |
4
|
8,600 | 3.81 | 4 | 3.81 | 0 | 0 | 0 |
07/06/2016 |
3.81
|
500 | 4.10 | 4.10 | 3.81 | 0 | 200 | -0.0 |
06/06/2016 |
4.10
|
24,980 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
03/06/2016 |
3.90
|
18,200 | 3.81 | 4 | 3.62 | 0 | 0 | 0 |
02/06/2016 |
3.81
|
660 | 4.10 | 4.10 | 3.81 | 300 | 400 | -0.0 |
01/06/2016 |
4.10
|
6,390 | 4.10 | 4.10 | 3.81 | 0 | 10 | -0.0 |
31/05/2016 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
30/05/2016 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
27/05/2016 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
26/05/2016 |
4.10
|
2,830 | 3.90 | 4.10 | 3.71 | 0 | 60 | -0.0 |
25/05/2016 |
3.90
|
400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
24/05/2016 |
4
|
6,220 | 3.90 | 4 | 3.71 | 0 | 0 | 0 |
23/05/2016 |
3.90
|
930 | 3.81 | 3.90 | 3.62 | 0 | 0 | 0 |
20/05/2016 |
3.81
|
2,030 | 4.10 | 4.10 | 3.81 | 0 | 0 | 0 |
19/05/2016 |
4.10
|
610 | 4.38 | 4.38 | 4.10 | 0 | 0 | 0 |
18/05/2016 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
17/05/2016 |
4.38
|
10 | 4.10 | 4.38 | 4.38 | 0 | 0 | 0 |
16/05/2016 |
4.10
|
4,460 | 3.90 | 4.10 | 3.71 | 0 | 10 | -0 |
13/05/2016 |
3.90
|
10 | 4.19 | 4.19 | 3.90 | 0 | 0 | 0 |
12/05/2016 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
11/05/2016 |
4.19
|
2,010 | 4.19 | 4.19 | 3.90 | 0 | 0 | 0 |
10/05/2016 |
4.19
|
7,730 | 4.19 | 4.19 | 3.90 | 0 | 0 | 0 |
09/05/2016 |
4.19
|
18,930 | 4 | 4.19 | 3.81 | 300 | 0 | 0.0 |
06/05/2016 |
4
|
29,880 | 4.29 | 4.29 | 4 | 0 | 0 | 0 |
05/05/2016 |
4.29
|
7,130 | 4.57 | 4.57 | 4.29 | 0 | 0 | 0 |
04/05/2016 |
4.57
|
6,510 | 4.86 | 4.86 | 4.57 | 0 | 0 | 0 |
29/04/2016 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
28/04/2016 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |