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 | -1.22% | 19,800 | 0 | 0 |
7.70
8.19
7.90
|
2 tháng
(2024-07-22) |
-1.17 | -12.90% | 76,100 | 9,600 | 0.1 |
7.70
9.07
7.90
|
3 tháng
(2024-06-24) |
-2.83 | -26.36% | 353,200 | 4,600 | 0.0 |
7.70
10.73
7.90
|
6 tháng
(2024-03-25) |
-0.10 | -1.22% | 795,400 | 2,300 | -0.0 |
7.41
10.73
7.90
|
12 tháng
(2023-09-26) |
-1.07 | -11.96% | 1,097,900 | 17,300 | 0.1 |
6.92
10.73
7.90
|
24 tháng
(2022-10-03) |
-1.94 | -19.74% | 2,023,297 | -18,300 | -0.2 |
6.92
10.73
7.90
|
36 tháng
(2021-10-06) |
-2.19 | -21.67% | 6,839,183 | 15,200 | 0.2 |
6.92
14.07
7.90
|
60 tháng
(2019-10-17) |
4.59 | 138.63% | 14,539,478 | 183,000 | 2.2 |
3.04
14.07
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/09/2016 |
2.97
|
2,200 | 2.78 | 2.97 | 2.64 | 0 | 0 | 0 |
20/09/2016 |
2.78
|
500 | 3.02 | 3.26 | 2.78 | 0 | 0 | 0 |
19/09/2016 |
3.02
|
500 | 2.93 | 3.07 | 2.69 | 0 | 0 | 0 |
16/09/2016 |
2.93
|
2,900 | 2.88 | 2.97 | 2.69 | 0 | 0 | 0 |
15/09/2016 |
2.88
|
18,500 | 2.64 | 2.88 | 2.88 | 0 | 0 | 0 |
14/09/2016 |
2.64
|
200 | 2.88 | 3.02 | 2.64 | 0 | 0 | 0 |
13/09/2016 |
2.88
|
9,200 | 2.93 | 2.93 | 2.88 | 0 | 0 | 0 |
12/09/2016 |
2.93
|
5,000 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
09/09/2016 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
08/09/2016 |
2.93
|
600 | 2.83 | 2.93 | 2.93 | 500 | 0 | 0.0 |
07/09/2016 |
2.83
|
1,200 | 2.78 | 2.83 | 2.54 | 0 | 0 | 0 |
06/09/2016 |
2.78
|
1,800 | 2.64 | 2.78 | 2.78 | 0 | 0 | 0 |
05/09/2016 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
01/09/2016 |
2.64
|
1,000 | 2.83 | 2.83 | 2.64 | 0 | 0 | 0 |
31/08/2016 |
2.83
|
200 | 2.69 | 2.83 | 2.83 | 0 | 0 | 0 |
30/08/2016 |
2.69
|
700 | 2.64 | 2.69 | 2.45 | 0 | 0 | 0 |
29/08/2016 |
2.64
|
1,000 | 2.83 | 2.83 | 2.64 | 0 | 0 | 0 |
26/08/2016 |
2.83
|
500 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 |
25/08/2016 |
2.83
|
600 | 2.83 | 3.02 | 2.83 | 0 | 0 | 0 |
24/08/2016 |
2.83
|
2,400 | 2.69 | 2.83 | 2.49 | 0 | 0 | 0 |
23/08/2016 |
2.69
|
1,800 | 2.83 | 2.83 | 2.69 | 0 | 0 | 0 |
22/08/2016 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 |
19/08/2016 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 |
18/08/2016 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 |
17/08/2016 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 |
16/08/2016 |
2.83
|
1,000 | 2.83 | 2.83 | 2.83 | 1,000 | 0 | 0.0 |
15/08/2016 |
2.83
|
210 | 2.59 | 2.83 | 2.45 | 0 | 0 | 0 |
12/08/2016 |
2.59
|
11,100 | 2.54 | 2.59 | 2.59 | 0 | 0 | 0 |
11/08/2016 |
2.54
|
200 | 2.49 | 2.54 | 2.25 | 0 | 0 | 0 |
10/08/2016 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |
09/08/2016 |
2.49
|
200 | 2.54 | 2.54 | 2.40 | 0 | 0 | 0 |
08/08/2016 |
2.54
|
10,100 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 |
05/08/2016 |
2.54
|
100 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 |
04/08/2016 |
2.54
|
100 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 |
03/08/2016 |
2.54
|
4,100 | 2.69 | 2.69 | 2.49 | 0 | 0 | 0 |
02/08/2016 |
2.69
|
100 | 2.97 | 2.97 | 2.69 | 0 | 0 | 0 |
01/08/2016 |
2.97
|
300 | 2.88 | 2.97 | 2.69 | 0 | 0 | 0 |
29/07/2016 |
2.88
|
200 | 2.73 | 2.88 | 2.49 | 0 | 0 | 0 |
28/07/2016 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |
27/07/2016 |
2.73
|
300 | 2.54 | 2.73 | 2.73 | 0 | 0 | 0 |
26/07/2016 |
2.54
|
100 | 2.69 | 2.69 | 2.54 | 0 | 0 | 0 |
25/07/2016 |
2.69
|
100 | 2.93 | 2.93 | 2.69 | 0 | 0 | 0 |
22/07/2016 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
21/07/2016 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
20/07/2016 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
19/07/2016 |
2.93
|
3,000 | 2.88 | 2.93 | 2.93 | 0 | 0 | 0 |
18/07/2016 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
15/07/2016 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
14/07/2016 |
2.88
|
100 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
13/07/2016 |
2.88
|
600 | 2.78 | 2.88 | 2.73 | 0 | 0 | 0 |
12/07/2016 |
2.78
|
1,000 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 |
11/07/2016 |
2.78
|
2,900 | 2.69 | 2.93 | 2.78 | 0 | 0 | 0 |
08/07/2016 |
2.69
|
400 | 2.73 | 2.97 | 2.64 | 0 | 0 | 0 |
07/07/2016 |
2.73
|
3,800 | 2.97 | 2.97 | 2.73 | 0 | 0 | 0 |
06/07/2016 |
2.97
|
4,400 | 2.93 | 2.97 | 2.64 | 0 | 0 | 0 |
05/07/2016 |
2.93
|
400 | 2.69 | 2.93 | 2.93 | 0 | 0 | 0 |
04/07/2016 |
2.69
|
600 | 2.54 | 2.78 | 2.69 | 0 | 0 | 0 |
01/07/2016 |
2.54
|
200 | 2.64 | 2.88 | 2.54 | 0 | 0 | 0 |
30/06/2016 |
2.64
|
100 | 2.88 | 2.88 | 2.64 | 0 | 0 | 0 |
29/06/2016 |
2.88
|
2,100 | 2.69 | 2.88 | 2.88 | 0 | 0 | 0 |
28/06/2016 |
2.69
|
200 | 2.88 | 3.02 | 2.69 | 0 | 0 | 0 |
27/06/2016 |
2.88
|
2,500 | 3.17 | 3.36 | 2.88 | 0 | 0 | 0 |
24/06/2016 |
3.17
|
18,100 | 3.12 | 3.17 | 2.83 | 0 | 0 | 0 |
23/06/2016 |
3.12
|
100 | 3.02 | 3.12 | 3.12 | 0 | 0 | 0 |
22/06/2016 |
3.02
|
14,100 | 2.78 | 3.02 | 2.78 | 0 | 0 | 0 |
21/06/2016 |
2.78
|
3,900 | 2.54 | 2.78 | 2.78 | 0 | 0 | 0 |
20/06/2016 |
2.54
|
10,100 | 2.69 | 2.93 | 2.54 | 0 | 0 | 0 |
17/06/2016 |
2.69
|
500 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
16/06/2016 |
2.69
|
7,100 | 2.69 | 2.88 | 2.69 | 0 | 0 | 0 |
15/06/2016 |
2.69
|
2,400 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
14/06/2016 |
2.69
|
13,100 | 2.59 | 2.78 | 2.64 | 0 | 0 | 0 |
13/06/2016 |
2.59
|
2,700 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 |
10/06/2016 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 |
09/06/2016 |
2.59
|
4,700 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 |
08/06/2016 |
2.59
|
10,000 | 2.40 | 2.59 | 2.59 | 0 | 0 | 0 |
07/06/2016 |
2.40
|
100 | 2.45 | 2.45 | 2.40 | 0 | 0 | 0 |
06/06/2016 |
2.45
|
200 | 2.64 | 2.78 | 2.45 | 0 | 0 | 0 |
03/06/2016 |
2.64
|
500 | 2.78 | 2.78 | 2.64 | 0 | 0 | 0 |
02/06/2016 |
2.78
|
100 | 2.64 | 2.78 | 2.78 | 0 | 0 | 0 |
01/06/2016 |
2.64
|
1,800 | 2.54 | 2.69 | 2.64 | 0 | 0 | 0 |
31/05/2016 |
2.54
|
500 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 |
30/05/2016 |
2.54
|
1,300 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 |
27/05/2016 |
2.54
|
300 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 |
26/05/2016 |
2.54
|
500 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 |
25/05/2016 |
2.54
|
700 | 2.64 | 2.64 | 2.54 | 0 | 0 | 0 |
24/05/2016 |
2.64
|
1,600 | 2.49 | 2.64 | 2.49 | 0 | 0 | 0 |
23/05/2016 |
2.49
|
300 | 2.40 | 2.49 | 2.49 | 0 | 0 | 0 |
20/05/2016 |
2.40
|
200 | 2.35 | 2.40 | 2.40 | 0 | 0 | 0 |
19/05/2016 |
2.35
|
0 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 |
18/05/2016 |
2.35
|
4,110 | 2.45 | 2.45 | 2.35 | 0 | 0 | 0 |
17/05/2016 |
2.45
|
210 | 2.45 | 2.64 | 2.45 | 0 | 0 | 0 |
16/05/2016 |
2.45
|
5,570 | 2.40 | 2.45 | 2.45 | 0 | 0 | 0 |
13/05/2016 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
12/05/2016 |
2.40
|
100 | 2.64 | 2.64 | 2.40 | 0 | 0 | 0 |
11/05/2016 |
2.64
|
300 | 2.83 | 2.93 | 2.64 | 0 | 0 | 0 |
10/05/2016 |
2.83
|
5,500 | 2.64 | 2.88 | 2.83 | 0 | 0 | 0 |
09/05/2016 |
2.64
|
200 | 2.93 | 3.12 | 2.64 | 0 | 0 | 0 |
06/05/2016 |
2.93
|
4,100 | 2.78 | 2.93 | 2.64 | 0 | 0 | 0 |
05/05/2016 |
2.78
|
2,100 | 2.69 | 2.83 | 2.78 | 0 | 0 | 0 |
04/05/2016 |
2.69
|
6,100 | 2.45 | 2.69 | 2.69 | 0 | 0 | 0 |