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) |
-0.10 | -0.89% | 613,100 | 0 | 0 |
10.55
10.98
10.70
|
2 tháng
(2024-07-22) |
-0.84 | -7.29% | 921,200 | 0 | 0 |
10.24
11.54
10.70
|
3 tháng
(2024-06-24) |
-1.12 | -9.48% | 1,339,000 | 0 | 0 |
10.24
11.91
10.70
|
6 tháng
(2024-03-25) |
-0.56 | -4.99% | 3,800,700 | -330 | -0.0 |
10.24
12.43
10.70
|
12 tháng
(2023-09-26) |
1.16 | 12.16% | 6,049,900 | -550 | -0.0 |
9.30
12.43
10.70
|
24 tháng
(2022-10-03) |
-1.40 | -11.57% | 16,044,200 | -133,910 | -6.3 |
7.79
12.43
10.70
|
36 tháng
(2021-10-06) |
-6.42 | -37.50% | 53,498,100 | -348,230 | -14.5 |
7.79
20.77
10.70
|
60 tháng
(2019-10-17) |
3.74 | 53.83% | 92,864,660 | -466,110 | -12.7 |
5.35
20.77
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2016 |
2.72
|
1,790 | 2.82 | 2.82 | 2.72 | 0 | 0 | 0 |
16/09/2016 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
15/09/2016 |
2.82
|
2,540 | 2.72 | 2.82 | 2.72 | 0 | 0 | 0 |
14/09/2016 |
2.72
|
10,490 | 2.75 | 2.75 | 2.72 | 0 | 0 | 0 |
13/09/2016 |
2.75
|
20 | 2.72 | 2.75 | 2.75 | 0 | 0 | 0 |
12/09/2016 |
2.72
|
5,500 | 2.75 | 2.75 | 2.72 | 0 | 0 | 0 |
09/09/2016 |
2.75
|
10 | 2.72 | 2.75 | 2.75 | 0 | 0 | 0 |
08/09/2016 |
2.72
|
20 | 2.78 | 2.78 | 2.72 | 0 | 0 | 0 |
07/09/2016 |
2.78
|
10 | 2.75 | 2.78 | 2.78 | 0 | 0 | 0 |
06/09/2016 |
2.75
|
1,090 | 2.72 | 2.75 | 2.72 | 0 | 0 | 0 |
05/09/2016 |
2.72
|
40 | 2.72 | 2.78 | 2.72 | 0 | 0 | 0 |
01/09/2016 |
2.72
|
2,800 | 2.72 | 2.75 | 2.72 | 0 | 0 | 0 |
31/08/2016 |
2.72
|
20 | 2.75 | 2.85 | 2.72 | 0 | 0 | 0 |
30/08/2016 |
2.75
|
160 | 2.78 | 2.78 | 2.75 | 0 | 0 | 0 |
29/08/2016 |
2.78
|
3,010 | 2.82 | 2.82 | 2.75 | 0 | 0 | 0 |
26/08/2016 |
2.82
|
70 | 2.78 | 2.82 | 2.82 | 0 | 0 | 0 |
25/08/2016 |
2.78
|
160 | 2.72 | 2.78 | 2.72 | 0 | 0 | 0 |
24/08/2016 |
2.72
|
12,580 | 2.72 | 2.75 | 2.72 | 0 | 0 | 0 |
23/08/2016 |
2.72
|
14,800 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
22/08/2016 |
2.72
|
18,310 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
19/08/2016 |
2.72
|
23,810 | 2.78 | 2.78 | 2.72 | 0 | 0 | 0 |
18/08/2016 |
2.78
|
10 | 2.72 | 2.78 | 2.78 | 0 | 0 | 0 |
17/08/2016 |
2.72
|
12,200 | 2.75 | 2.75 | 2.72 | 0 | 0 | 0 |
16/08/2016 |
2.75
|
9,100 | 2.75 | 2.75 | 2.72 | 0 | 0 | 0 |
15/08/2016 |
2.75
|
1,010 | 2.72 | 2.75 | 2.72 | 0 | 0 | 0 |
12/08/2016 |
2.72
|
9,190 | 2.78 | 2.78 | 2.72 | 0 | 0 | 0 |
11/08/2016 |
2.78
|
150 | 2.75 | 2.78 | 2.78 | 0 | 0 | 0 |
10/08/2016 |
2.75
|
13,870 | 2.75 | 2.75 | 2.72 | 0 | 0 | 0 |
09/08/2016 |
2.75
|
5,510 | 2.75 | 2.75 | 2.68 | 0 | 0 | 0 |
08/08/2016 |
2.75
|
16,120 | 2.72 | 2.75 | 2.72 | 0 | 0 | 0 |
05/08/2016 |
2.72
|
30 | 2.75 | 2.75 | 2.72 | 0 | 0 | 0 |
04/08/2016 |
2.75
|
10 | 2.72 | 2.75 | 2.75 | 0 | 0 | 0 |
03/08/2016 |
2.72
|
9,390 | 2.75 | 2.75 | 2.68 | 0 | 0 | 0 |
02/08/2016 |
2.75
|
28,100 | 2.78 | 2.78 | 2.72 | 0 | 0 | 0 |
01/08/2016 |
2.78
|
7,610 | 2.78 | 2.78 | 2.68 | 0 | 0 | 0 |
29/07/2016 |
2.78
|
7,450 | 2.82 | 2.85 | 2.75 | 0 | 0 | 0 |
28/07/2016 |
2.82
|
700 | 2.85 | 2.88 | 2.82 | 0 | 0 | 0 |
27/07/2016 |
2.85
|
11,270 | 2.78 | 2.91 | 2.82 | 0 | 0 | 0 |
26/07/2016 |
2.78
|
3,380 | 2.78 | 2.78 | 2.72 | 0 | 0 | 0 |
25/07/2016 |
2.78
|
4,640 | 2.72 | 2.78 | 2.72 | 0 | 0 | 0 |
22/07/2016 |
2.72
|
600 | 2.78 | 2.78 | 2.72 | 0 | 0 | 0 |
21/07/2016 |
2.78
|
19,520 | 2.78 | 2.82 | 2.75 | 0 | 0 | 0 |
20/07/2016 |
2.78
|
19,020 | 2.82 | 2.82 | 2.68 | 10 | 0 | 0 |
19/07/2016 |
2.82
|
1,100 | 2.78 | 2.82 | 2.78 | 0 | 0 | 0 |
18/07/2016 |
2.78
|
9,450 | 2.75 | 2.78 | 2.75 | 0 | 0 | 0 |
15/07/2016 |
2.75
|
133,140 | 2.68 | 2.75 | 2.68 | 0 | 0 | 0 |
14/07/2016 |
2.68
|
24,510 | 2.65 | 2.72 | 2.68 | 0 | 0 | 0 |
13/07/2016 |
2.65
|
3,460 | 2.65 | 2.72 | 2.65 | 0 | 0 | 0 |
12/07/2016 |
2.65
|
21,590 | 2.72 | 2.75 | 2.65 | 10 | 0 | 0 |
11/07/2016 |
2.72
|
57,830 | 2.65 | 2.72 | 2.65 | 0 | 0 | 0 |
08/07/2016 |
2.65
|
45,840 | 2.72 | 2.75 | 2.65 | 0 | 0 | 0 |
07/07/2016 |
2.72
|
21,920 | 2.72 | 2.72 | 2.65 | 0 | 0 | 0 |
06/07/2016 |
2.72
|
14,080 | 2.65 | 2.75 | 2.65 | 0 | 0 | 0 |
05/07/2016 |
2.65
|
18,190 | 2.65 | 2.72 | 2.62 | 0 | 0 | 0 |
04/07/2016 |
2.65
|
23,840 | 2.62 | 2.65 | 2.62 | 0 | 0 | 0 |
01/07/2016 |
2.62
|
750 | 2.55 | 2.62 | 2.55 | 0 | 0 | 0 |
30/06/2016 |
2.55
|
49,610 | 2.72 | 2.72 | 2.55 | 0 | 0 | 0 |
29/06/2016 |
2.72
|
20,660 | 2.65 | 2.72 | 2.65 | 0 | 0 | 0 |
28/06/2016 |
2.65
|
220 | 2.65 | 2.65 | 2.58 | 0 | 0 | 0 |
27/06/2016 |
2.65
|
2,040 | 2.68 | 2.68 | 2.58 | 0 | 0 | 0 |
24/06/2016 |
2.68
|
16,010 | 2.75 | 2.75 | 2.58 | 0 | 0 | 0 |
23/06/2016 |
2.75
|
81,100 | 2.75 | 2.75 | 2.62 | 0 | 0 | 0 |
22/06/2016 |
2.75
|
45,240 | 2.62 | 2.78 | 2.58 | 0 | 0 | 0 |
21/06/2016 |
2.62
|
95,100 | 2.45 | 2.62 | 2.45 | 0 | 0 | 0 |
20/06/2016 |
2.45
|
17,960 | 2.48 | 2.48 | 2.42 | 0 | 0 | 0 |
17/06/2016 |
2.48
|
60,910 | 2.48 | 2.48 | 2.42 | 0 | 0 | 0 |
16/06/2016 |
2.48
|
38,010 | 2.38 | 2.48 | 2.38 | 0 | 0 | 0 |
15/06/2016 |
2.38
|
1,010 | 2.35 | 2.42 | 2.38 | 0 | 0 | 0 |
14/06/2016 |
2.35
|
10,530 | 2.45 | 2.48 | 2.35 | 0 | 0 | 0 |
13/06/2016 |
2.45
|
310 | 2.45 | 2.45 | 2.42 | 0 | 0 | 0 |
10/06/2016 |
2.45
|
18,000 | 2.42 | 2.48 | 2.42 | 0 | 0 | 0 |
09/06/2016 |
2.42
|
9,940 | 2.35 | 2.45 | 2.35 | 0 | 0 | 0 |
08/06/2016 |
2.35
|
69,000 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 |
07/06/2016 |
2.35
|
4,240 | 2.42 | 2.42 | 2.35 | 0 | 0 | 0 |
06/06/2016 |
2.42
|
300 | 2.42 | 2.42 | 2.38 | 0 | 0 | 0 |
03/06/2016 |
2.42
|
6,960 | 2.38 | 2.42 | 2.35 | 0 | 0 | 0 |
02/06/2016 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 |
01/06/2016 |
2.38
|
1,420 | 2.35 | 2.38 | 2.35 | 0 | 0 | 0 |
31/05/2016 |
2.35
|
33,030 | 2.38 | 2.38 | 2.35 | 0 | 0 | 0 |
30/05/2016 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 |
27/05/2016 |
2.38
|
8,800 | 2.38 | 2.38 | 2.35 | 0 | 0 | 0 |
26/05/2016 |
2.38
|
1,000 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 |
25/05/2016 |
2.38
|
4,910 | 2.38 | 2.38 | 2.35 | 0 | 0 | 0 |
24/05/2016 |
2.38
|
32,570 | 2.35 | 2.38 | 2.35 | 0 | 0 | 0 |
23/05/2016 |
2.35
|
3,350 | 2.32 | 2.35 | 2.32 | 0 | 0 | 0 |
20/05/2016 |
2.32
|
48,540 | 2.38 | 2.38 | 2.32 | 0 | 0 | 0 |
19/05/2016 |
2.38
|
28,250 | 2.38 | 2.38 | 2.35 | 0 | 0 | 0 |
18/05/2016 |
2.38
|
95,690 | 2.38 | 2.38 | 2.35 | 0 | 0 | 0 |
17/05/2016 |
2.38
|
55,290 | 2.38 | 2.38 | 2.35 | 1,000 | 0 | 0.0 |
16/05/2016 |
2.38
|
92,590 | 2.38 | 2.38 | 2.35 | 0 | 0 | 0 |
13/05/2016 |
2.38
|
16,760 | 2.38 | 2.52 | 2.35 | 0 | 0 | 0 |
12/05/2016 |
2.38
|
14,710 | 2.35 | 2.38 | 2.35 | 0 | 0 | 0 |
11/05/2016 |
2.35
|
6,480 | 2.38 | 2.38 | 2.35 | 0 | 0 | 0 |
10/05/2016 |
2.38
|
80 | 2.38 | 2.38 | 2.35 | 0 | 0 | 0 |
09/05/2016 |
2.38
|
19,100 | 2.38 | 2.38 | 2.32 | 0 | 0 | 0 |
06/05/2016 |
2.38
|
53,410 | 2.38 | 2.42 | 2.32 | 0 | 0 | 0 |
05/05/2016 |
2.38
|
39,570 | 2.45 | 2.48 | 2.38 | 0 | 0 | 0 |
04/05/2016 |
2.45
|
10,460 | 2.45 | 2.45 | 2.38 | 0 | 0 | 0 |
29/04/2016 |
2.45
|
290 | 2.42 | 2.45 | 2.35 | 0 | 0 | 0 |
28/04/2016 |
2.42
|
25,020 | 2.45 | 2.45 | 2.38 | 0 | 0 | 0 |