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) |
-0.70 | -16.67% | 116,400 | 0 | 0 |
3.40
4.20
3.50
|
2 tháng
(2024-07-22) |
-2 | -36.36% | 193,000 | 0 | 0 |
3.40
5.50
3.50
|
3 tháng
(2024-06-24) |
-2.50 | -41.67% | 308,900 | 0 | 0 |
3.40
6.10
3.50
|
6 tháng
(2024-03-25) |
-3.30 | -48.53% | 4,127,300 | 0 | 0 |
3.40
7
3.50
|
12 tháng
(2023-09-26) |
0.90 | 34.62% | 15,920,400 | -8,200 | -0.0 |
2
8.50
3.50
|
24 tháng
(2022-10-03) |
1 | 40% | 28,318,031 | 13,700 | 0.1 |
1.40
8.50
3.50
|
36 tháng
(2021-10-06) |
0.70 | 25% | 34,372,536 | 14,200 | 0.1 |
1.40
8.50
3.50
|
60 tháng
(2019-10-17) |
2.40 | 218.18% | 42,534,982 | 8,100 | 0.1 |
0.60
8.50
3.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2016 |
2.96
|
130 | 2.98 | 2.98 | 2.80 | 0 | 0 | 0 |
15/09/2016 |
2.98
|
410 | 2.99 | 2.99 | 2.90 | 0 | 0 | 0 |
14/09/2016 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
13/09/2016 |
2.99
|
110 | 2.80 | 2.99 | 2.99 | 0 | 0 | 0 |
12/09/2016 |
2.80
|
11,000 | 3 | 3 | 2.80 | 5,000 | 0 | 0.0 |
09/09/2016 |
3
|
4,030 | 3 | 3 | 2.90 | 0 | 0 | 0 |
08/09/2016 |
3
|
800 | 3 | 3 | 3 | 0 | 0 | 0 |
07/09/2016 |
3
|
30 | 2.90 | 3 | 3 | 0 | 0 | 0 |
06/09/2016 |
2.90
|
1,400 | 3 | 3 | 2.90 | 0 | 0 | 0 |
05/09/2016 |
3
|
1,140 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
01/09/2016 |
2.90
|
1,640 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
31/08/2016 |
2.80
|
1,710 | 3 | 3 | 2.80 | 0 | 0 | 0 |
30/08/2016 |
3
|
70 | 2.90 | 3 | 3 | 0 | 0 | 0 |
29/08/2016 |
2.90
|
520 | 3 | 3 | 2.90 | 0 | 0 | 0 |
26/08/2016 |
3
|
1,130 | 3 | 3 | 2.90 | 0 | 0 | 0 |
25/08/2016 |
3
|
6,050 | 3 | 3 | 2.90 | 0 | 0 | 0 |
24/08/2016 |
3
|
7,360 | 3 | 3 | 2.90 | 0 | 0 | 0 |
23/08/2016 |
3
|
2,120 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
22/08/2016 |
2.90
|
11,700 | 3 | 3 | 2.80 | 0 | 0 | 0 |
19/08/2016 |
3
|
520 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
18/08/2016 |
3.20
|
140 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
17/08/2016 |
3.20
|
1,010 | 3.10 | 3.30 | 2.90 | 0 | 0 | 0 |
16/08/2016 |
3.10
|
18,130 | 3.20 | 3.40 | 3 | 0 | 0 | 0 |
15/08/2016 |
3.20
|
220 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
12/08/2016 |
3.40
|
140 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
11/08/2016 |
3.30
|
7,180 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
10/08/2016 |
3.40
|
20 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
09/08/2016 |
3.40
|
20 | 3.30 | 3.40 | 3.40 | 0 | 0 | 0 |
08/08/2016 |
3.30
|
50 | 3.20 | 3.30 | 3.30 | 0 | 0 | 0 |
05/08/2016 |
3.20
|
6,250 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
04/08/2016 |
3.30
|
1,210 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
03/08/2016 |
3.30
|
1,030 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
02/08/2016 |
3.40
|
90 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
01/08/2016 |
3.40
|
50 | 3.30 | 3.40 | 3.40 | 0 | 0 | 0 |
29/07/2016 |
3.30
|
6,360 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
28/07/2016 |
3.30
|
510 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
27/07/2016 |
3.50
|
3,680 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
26/07/2016 |
3.50
|
2,020 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
25/07/2016 |
3.50
|
26,050 | 3.50 | 3.50 | 3.30 | 0 | 1,040 | -0.0 |
22/07/2016 |
3.50
|
4,970 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
21/07/2016 |
3.50
|
3,600 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
20/07/2016 |
3.60
|
10,710 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
19/07/2016 |
3.60
|
3,590 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
18/07/2016 |
3.50
|
1,010 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
15/07/2016 |
3.40
|
12,030 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
14/07/2016 |
3.50
|
6,830 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
13/07/2016 |
3.60
|
8,770 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
12/07/2016 |
3.50
|
3,220 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
11/07/2016 |
3.50
|
6,130 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
08/07/2016 |
3.40
|
18,670 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
07/07/2016 |
3.50
|
7,800 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
06/07/2016 |
3.40
|
440 | 3.40 | 3.40 | 3.40 | 400 | 0 | 0.0 |
05/07/2016 |
3.40
|
29,320 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
04/07/2016 |
3.40
|
3,210 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
01/07/2016 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
30/06/2016 |
3.40
|
6,160 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
29/06/2016 |
3.40
|
1,190 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
28/06/2016 |
3.40
|
10,720 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
27/06/2016 |
3.40
|
10,730 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
24/06/2016 |
3.50
|
4,350 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
23/06/2016 |
3.70
|
14,690 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
22/06/2016 |
3.70
|
20 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
21/06/2016 |
3.70
|
10,130 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
20/06/2016 |
3.70
|
530 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
17/06/2016 |
3.70
|
2,880 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
16/06/2016 |
3.60
|
13,960 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
15/06/2016 |
3.50
|
16,450 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
14/06/2016 |
3.50
|
820 | 3.40 | 3.60 | 3.50 | 0 | 0 | 0 |
13/06/2016 |
3.40
|
7,860 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
10/06/2016 |
3.60
|
790 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
09/06/2016 |
3.60
|
1,940 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
08/06/2016 |
3.60
|
9,310 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
07/06/2016 |
3.50
|
1,250 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
06/06/2016 |
3.50
|
400 | 3.60 | 3.60 | 3.40 | 0 | 200 | -0.0 |
03/06/2016 |
3.60
|
3,500 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
02/06/2016 |
3.50
|
4,210 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
01/06/2016 |
3.40
|
12,260 | 3.30 | 3.50 | 3.40 | 0 | 0 | 0 |
31/05/2016 |
3.30
|
160 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
30/05/2016 |
3.30
|
2,550 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
27/05/2016 |
3.40
|
110 | 3.30 | 3.40 | 3.40 | 0 | 0 | 0 |
26/05/2016 |
3.30
|
4,250 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
25/05/2016 |
3.40
|
5,050 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
24/05/2016 |
3.40
|
20 | 3.30 | 3.40 | 3.40 | 0 | 0 | 0 |
23/05/2016 |
3.30
|
1,990 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
20/05/2016 |
3.30
|
1,000 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
19/05/2016 |
3.30
|
6,100 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
18/05/2016 |
3.40
|
320 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
17/05/2016 |
3.40
|
2,870 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
16/05/2016 |
3.30
|
50 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
13/05/2016 |
3.40
|
60 | 3.20 | 3.40 | 3.40 | 0 | 0 | 0 |
12/05/2016 |
3.20
|
920 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
11/05/2016 |
3.40
|
1,240 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
10/05/2016 |
3.20
|
140 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
09/05/2016 |
3.40
|
2,010 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
06/05/2016 |
3.50
|
300 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
05/05/2016 |
3.40
|
140 | 3.20 | 3.40 | 3.40 | 0 | 0 | 0 |
04/05/2016 |
3.20
|
3,720 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
29/04/2016 |
3.40
|
3,680 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
28/04/2016 |
3.30
|
320 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
27/04/2016 |
3.30
|
5,590 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |