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) |
1.80 | 51.43% | 468,800 | 0 | 0 |
3.50
6.30
4.80
|
2 tháng
(2024-07-22) |
1.60 | 43.24% | 470,900 | 0 | 0 |
3.40
6.30
4.80
|
3 tháng
(2024-06-24) |
1.60 | 43.24% | 477,700 | 0 | 0 |
3.40
6.30
4.80
|
6 tháng
(2024-03-25) |
1.50 | 39.47% | 693,500 | 300 | 0.0 |
3.20
6.30
4.80
|
12 tháng
(2023-09-26) |
0.20 | 3.92% | 1,546,900 | 400 | 0.0 |
3.20
6.30
4.80
|
24 tháng
(2022-10-03) |
-0.60 | -10.17% | 8,779,428 | -12,898 | -0.1 |
3.20
6.80
4.80
|
36 tháng
(2021-10-06) |
1 | 23.26% | 21,718,222 | 41,202 | 0.4 |
3.20
12.30
4.80
|
60 tháng
(2019-10-17) |
0.10 | 1.92% | 30,931,065 | 2,952,802 | 11.8 |
3.20
12.30
4.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/09/2016 |
3.10
|
4,400 | 3 | 3.10 | 3 | 0 | 0 | 0 |
20/09/2016 |
3
|
4,800 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
19/09/2016 |
2.90
|
1,900 | 3 | 3 | 2.90 | 0 | 0 | 0 |
16/09/2016 |
3
|
27,710 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
15/09/2016 |
2.90
|
28,800 | 2.70 | 2.90 | 2.80 | 0 | 0 | 0 |
14/09/2016 |
2.70
|
24,400 | 2.80 | 2.90 | 2.60 | 0 | 0 | 0 |
13/09/2016 |
2.80
|
17,200 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
12/09/2016 |
2.90
|
1,800 | 3.10 | 3.20 | 2.90 | 0 | 0 | 0 |
09/09/2016 |
3.10
|
1,100 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
08/09/2016 |
2.90
|
14,700 | 3 | 3 | 2.90 | 0 | 0 | 0 |
07/09/2016 |
3
|
2,800 | 3 | 3 | 2.90 | 0 | 0 | 0 |
06/09/2016 |
3
|
11,900 | 3 | 3 | 2.90 | 0 | 0 | 0 |
05/09/2016 |
3
|
6,500 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
01/09/2016 |
3.10
|
12,100 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
31/08/2016 |
3.10
|
18,300 | 3 | 3.10 | 3 | 0 | 0 | 0 |
30/08/2016 |
3
|
22,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
29/08/2016 |
3.10
|
45,910 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
26/08/2016 |
3.30
|
12,100 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
25/08/2016 |
3.30
|
21,200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
24/08/2016 |
3.30
|
2,800 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
23/08/2016 |
3.20
|
10,100 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
22/08/2016 |
3.20
|
8,400 | 3 | 3.20 | 3.10 | 0 | 0 | 0 |
19/08/2016 |
3
|
31,600 | 3 | 3.10 | 3 | 0 | 0 | 0 |
18/08/2016 |
3
|
12,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
17/08/2016 |
3.10
|
2,700 | 3 | 3.10 | 3 | 0 | 0 | 0 |
16/08/2016 |
3
|
28,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
15/08/2016 |
3.10
|
2,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
12/08/2016 |
3.10
|
29,100 | 3 | 3.10 | 3.10 | 0 | 0 | 0 |
11/08/2016 |
3
|
137,200 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
10/08/2016 |
3
|
1,100 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
09/08/2016 |
3.10
|
8,600 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
08/08/2016 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
05/08/2016 |
3.10
|
6,800 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
04/08/2016 |
3.10
|
3,100 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
03/08/2016 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
02/08/2016 |
3.20
|
5,200 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
01/08/2016 |
3.30
|
37,100 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
29/07/2016 |
3.30
|
25,500 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
28/07/2016 |
3.30
|
13,800 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
27/07/2016 |
3.10
|
6,800 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
26/07/2016 |
3.10
|
10,500 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
25/07/2016 |
3.10
|
1,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
22/07/2016 |
3.10
|
3,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
21/07/2016 |
3.10
|
8,500 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
20/07/2016 |
3.20
|
600 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
19/07/2016 |
3.10
|
4,900 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
18/07/2016 |
3.20
|
2,600 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
15/07/2016 |
3.10
|
3,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
14/07/2016 |
3.10
|
13,700 | 3.20 | 3.20 | 3.10 | 0 | 1,000 | -0.0 |
13/07/2016 |
3.20
|
16,100 | 3.10 | 3.40 | 3.10 | 0 | 2,000 | -0.0 |
12/07/2016 |
3.10
|
6,100 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
11/07/2016 |
3.10
|
5,400 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
08/07/2016 |
3.30
|
6,900 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
07/07/2016 |
3.40
|
13,900 | 3.40 | 3.40 | 3.30 | 3,000 | 0 | 0.0 |
06/07/2016 |
3.40
|
28,700 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
05/07/2016 |
3.30
|
29,100 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
04/07/2016 |
3.40
|
30,600 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
01/07/2016 |
3.70
|
27,200 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
30/06/2016 |
3.60
|
10,800 | 3.40 | 3.60 | 3.50 | 0 | 0 | 0 |
29/06/2016 |
3.40
|
26,200 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
28/06/2016 |
3.40
|
600 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
27/06/2016 |
3.50
|
7,700 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
24/06/2016 |
3.50
|
24,100 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
23/06/2016 |
3.60
|
2,100 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
22/06/2016 |
3.50
|
5,200 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
21/06/2016 |
3.50
|
11,300 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
20/06/2016 |
3.60
|
6,700 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
17/06/2016 |
3.60
|
5,100 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
16/06/2016 |
3.60
|
12,300 | 3.40 | 3.60 | 3.50 | 0 | 0 | 0 |
15/06/2016 |
3.40
|
10,400 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
14/06/2016 |
3.60
|
300 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
13/06/2016 |
3.60
|
9,900 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
10/06/2016 |
3.50
|
34,900 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
09/06/2016 |
3.50
|
21,200 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
08/06/2016 |
3.70
|
18,200 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
07/06/2016 |
3.60
|
5,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
06/06/2016 |
3.80
|
6,700 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
03/06/2016 |
3.80
|
23,800 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
02/06/2016 |
3.70
|
38,300 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
01/06/2016 |
3.70
|
9,410 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
31/05/2016 |
3.80
|
42,900 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
30/05/2016 |
3.70
|
6,500 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
27/05/2016 |
3.70
|
9,800 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
26/05/2016 |
3.60
|
12,940 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
25/05/2016 |
3.60
|
24,400 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
24/05/2016 |
3.60
|
7,710 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
23/05/2016 |
3.50
|
17,300 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
20/05/2016 |
3.70
|
1,100 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
19/05/2016 |
3.70
|
11,300 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
18/05/2016 |
3.70
|
2,400 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
17/05/2016 |
3.70
|
8,200 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
16/05/2016 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
13/05/2016 |
3.80
|
1,700 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
12/05/2016 |
3.80
|
4,600 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
11/05/2016 |
3.70
|
23,800 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
10/05/2016 |
3.90
|
53,200 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
09/05/2016 |
3.80
|
3,100 | 4 | 4 | 3.80 | 0 | 0 | 0 |
06/05/2016 |
4
|
27,400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
05/05/2016 |
4
|
19,600 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
04/05/2016 |
4
|
1,400 | 4 | 4 | 3.90 | 0 | 0 | 0 |