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) |
-0.40 | -4.71% | 111,200 | -400 | -0.0 |
7.93
8.50
8.10
|
2 tháng
(2024-07-22) |
-1.40 | -14.74% | 272,600 | 100 | 0.0 |
7.90
9.50
8.10
|
3 tháng
(2024-06-24) |
-3.75 | -31.65% | 716,900 | 200 | 0.0 |
7.90
11.85
8.10
|
6 tháng
(2024-03-25) |
0.05 | 0.62% | 1,048,500 | 300 | 0.0 |
7.45
11.85
8.10
|
12 tháng
(2023-09-26) |
-0.31 | -3.69% | 1,536,200 | 9,400 | 0.1 |
7.38
11.85
8.10
|
24 tháng
(2022-10-03) |
-3.10 | -27.68% | 5,548,800 | 65,900 | 0.9 |
5.12
11.85
8.10
|
36 tháng
(2021-10-06) |
-1.70 | -17.35% | 17,173,600 | 44,030 | -0.2 |
5.12
32.40
8.10
|
60 tháng
(2019-10-17) |
1.19 | 17.22% | 27,331,360 | -17,134,750 | -95.9 |
3.92
32.40
8.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/09/2016 |
2.06
|
170,830 | 2.17 | 2.18 | 2.06 | 0 | 0 | 0 |
14/09/2016 |
2.17
|
176,540 | 2.23 | 2.23 | 2.12 | 0 | 0 | 0 |
13/09/2016 |
2.23
|
255,420 | 2.23 | 2.24 | 2.11 | 0 | 0 | 0 |
12/09/2016 |
2.23
|
656,270 | 2.20 | 2.35 | 2.20 | 0 | 0 | 0 |
09/09/2016 |
2.20
|
87,060 | 2.10 | 2.20 | 2.20 | 0 | 0 | 0 |
08/09/2016 |
2.10
|
310,780 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
07/09/2016 |
2
|
240,670 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
06/09/2016 |
2
|
76,050 | 2 | 2 | 1.90 | 0 | 0 | 0 |
05/09/2016 |
2
|
55,320 | 2 | 2 | 1.90 | 0 | 0 | 0 |
01/09/2016 |
2
|
33,340 | 2 | 2 | 1.90 | 0 | 0 | 0 |
31/08/2016 |
2
|
38,410 | 2 | 2 | 1.90 | 0 | 0 | 0 |
30/08/2016 |
2
|
164,700 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
29/08/2016 |
2.10
|
65,980 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
26/08/2016 |
2
|
84,470 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
25/08/2016 |
2
|
205,170 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
24/08/2016 |
2
|
462,260 | 1.90 | 2 | 1.80 | 0 | 0 | 0 |
23/08/2016 |
1.90
|
68,840 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
22/08/2016 |
1.90
|
66,090 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
19/08/2016 |
1.90
|
130,140 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
18/08/2016 |
1.80
|
65,670 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
17/08/2016 |
1.80
|
47,040 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
16/08/2016 |
1.80
|
94,890 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
15/08/2016 |
1.80
|
121,250 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
12/08/2016 |
1.90
|
98,000 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
11/08/2016 |
1.80
|
192,830 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
10/08/2016 |
1.70
|
144,670 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
09/08/2016 |
1.80
|
89,690 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
08/08/2016 |
1.80
|
27,710 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
05/08/2016 |
1.80
|
192,110 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
04/08/2016 |
1.70
|
95,290 | 1.80 | 1.90 | 1.70 | 384,810 | 0 | 0.7 |
03/08/2016 |
1.80
|
425,550 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
02/08/2016 |
1.70
|
234,050 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
01/08/2016 |
1.80
|
581,100 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
29/07/2016 |
1.90
|
201,500 | 1.80 | 1.90 | 1.70 | 15,000 | 0 | 0.0 |
28/07/2016 |
1.80
|
172,890 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
27/07/2016 |
1.80
|
772,580 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
26/07/2016 |
1.70
|
697,950 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
25/07/2016 |
1.80
|
214,600 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
22/07/2016 |
1.90
|
374,950 | 2 | 2 | 1.90 | 0 | 0 | 0 |
21/07/2016 |
2
|
35,800 | 2 | 2 | 1.90 | 0 | 0 | 0 |
20/07/2016 |
2
|
105,530 | 2 | 2 | 1.90 | 0 | 0 | 0 |
19/07/2016 |
2
|
179,420 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
18/07/2016 |
2
|
354,730 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
15/07/2016 |
2.10
|
1,157,860 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
14/07/2016 |
2
|
1,017,800 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
13/07/2016 |
2.10
|
473,430 | 2 | 2.10 | 2 | 0 | 0 | 0 |
12/07/2016 |
2
|
549,640 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
11/07/2016 |
2.10
|
214,720 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
08/07/2016 |
2.10
|
342,030 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
07/07/2016 |
2.10
|
167,620 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
06/07/2016 |
2.10
|
137,190 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
05/07/2016 |
2.10
|
243,050 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
04/07/2016 |
2.10
|
353,780 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
01/07/2016 |
2.10
|
304,930 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
30/06/2016 |
2.10
|
468,750 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
29/06/2016 |
2.20
|
248,790 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
28/06/2016 |
2.10
|
558,840 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
27/06/2016 |
2.20
|
344,080 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
24/06/2016 |
2.30
|
398,700 | 2.40 | 2.40 | 2.30 | 0 | 19,000 | -0.0 |
23/06/2016 |
2.40
|
299,680 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
22/06/2016 |
2.30
|
67,570 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
21/06/2016 |
2.30
|
258,760 | 2.30 | 2.40 | 2.20 | 0 | 19,000 | -0.0 |
20/06/2016 |
2.30
|
503,110 | 2.20 | 2.30 | 2.20 | 19,000 | 0 | 0.0 |
17/06/2016 |
2.20
|
354,000 | 2.30 | 2.30 | 2.20 | 0 | 37,000 | -0.1 |
16/06/2016 |
2.30
|
249,820 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
15/06/2016 |
2.30
|
1,098,130 | 2.40 | 2.40 | 2.30 | 1,000 | 48,000 | -0.1 |
14/06/2016 |
2.40
|
404,820 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
13/06/2016 |
2.40
|
411,400 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
10/06/2016 |
2.50
|
532,340 | 2.40 | 2.50 | 2.40 | 30,000 | 0 | 0.1 |
09/06/2016 |
2.40
|
654,560 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
08/06/2016 |
2.50
|
805,840 | 2.60 | 2.60 | 2.50 | 24,000 | 0 | 0.1 |
07/06/2016 |
2.60
|
282,840 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
06/06/2016 |
2.70
|
941,030 | 2.60 | 2.70 | 2.60 | 19,000 | 0 | 0.1 |
03/06/2016 |
2.60
|
225,400 | 2.50 | 2.60 | 2.60 | 0 | 0 | 0 |
02/06/2016 |
2.50
|
1,116,450 | 2.40 | 2.50 | 2.40 | 31,000 | 0 | 0.1 |
01/06/2016 |
2.40
|
592,240 | 2.30 | 2.40 | 2.40 | 0 | 0 | 0 |
31/05/2016 |
2.30
|
235,500 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
30/05/2016 |
2.40
|
246,910 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
27/05/2016 |
2.30
|
274,680 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
26/05/2016 |
2.30
|
173,580 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
25/05/2016 |
2.30
|
165,650 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
24/05/2016 |
2.40
|
413,270 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
23/05/2016 |
2.40
|
268,570 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
20/05/2016 |
2.30
|
216,660 | 2.40 | 2.40 | 2.30 | 0 | 3,000 | -0.0 |
19/05/2016 |
2.40
|
443,460 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
18/05/2016 |
2.40
|
287,050 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
17/05/2016 |
2.40
|
91,160 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
16/05/2016 |
2.40
|
93,290 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
13/05/2016 |
2.40
|
91,720 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
12/05/2016 |
2.50
|
230,240 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
11/05/2016 |
2.50
|
312,940 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
10/05/2016 |
2.40
|
262,920 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
09/05/2016 |
2.40
|
362,290 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
06/05/2016 |
2.50
|
151,550 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
05/05/2016 |
2.60
|
191,490 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
04/05/2016 |
2.70
|
628,110 | 2.60 | 2.70 | 2.60 | 3,000 | 10 | 0.0 |
29/04/2016 |
2.60
|
449,110 | 2.70 | 2.70 | 2.60 | 0 | 156,000 | -0.4 |
28/04/2016 |
2.70
|
1,408,360 | 2.90 | 2.90 | 2.70 | 0 | 5,910 | -0.0 |
27/04/2016 |
2.90
|
36,910 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
26/04/2016 |
2.80
|
115,580 | 2.70 | 2.80 | 2.80 | 0 | 0 | 0 |