Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.11 | 1.22% | 5,103,800 | -49,700 | -0.4 |
9.05
9.60
9.16
|
2 tháng
(2024-07-22) |
0.16 | 1.78% | 12,447,500 | -309,200 | -2.7 |
8.44
9.60
9.16
|
3 tháng
(2024-06-21) |
-0.25 | -2.66% | 21,421,300 | -509,500 | -4.4 |
8.44
9.60
9.16
|
6 tháng
(2024-03-25) |
0.26 | 2.92% | 58,234,200 | -519,566 | -4.3 |
6.71
9.60
9.16
|
12 tháng
(2023-09-25) |
3.96 | 76.15% | 104,947,100 | 77,434 | 1.0 |
4.61
9.60
9.16
|
24 tháng
(2022-09-30) |
2.95 | 47.50% | 240,329,400 | -435,870 | -1.4 |
3.10
9.60
9.16
|
36 tháng
(2021-10-05) |
-11.95 | -56.61% | 523,996,800 | 1,591,405 | 34.5 |
3.10
30.04
9.16
|
60 tháng
(2019-10-16) |
-0.16 | -1.72% | 794,780,858 | 1,981,583 | 40.7 |
3.10
30.04
9.16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2016 |
2.64
|
48,200 | 2.64 | 2.67 | 2.61 | 0 | 0 | 0 |
19/09/2016 |
2.64
|
41,800 | 2.61 | 2.64 | 2.57 | 0 | 0 | 0 |
16/09/2016 |
2.61
|
42,100 | 2.64 | 2.64 | 2.57 | 0 | 0 | 0 |
15/09/2016 |
2.64
|
43,700 | 2.64 | 2.64 | 2.57 | 0 | 0 | 0 |
14/09/2016 |
2.64
|
44,100 | 2.70 | 2.70 | 2.61 | 0 | 0 | 0 |
13/09/2016 |
2.70
|
41,800 | 2.70 | 2.70 | 2.67 | 0 | 0 | 0 |
12/09/2016 |
2.70
|
44,200 | 2.70 | 2.73 | 2.67 | 0 | 0 | 0 |
09/09/2016 |
2.70
|
41,300 | 2.70 | 2.73 | 2.67 | 0 | 0 | 0 |
08/09/2016 |
2.70
|
41,800 | 2.73 | 2.76 | 2.70 | 0 | 0 | 0 |
07/09/2016 |
2.73
|
42,700 | 2.73 | 2.73 | 2.67 | 0 | 0 | 0 |
06/09/2016 |
2.73
|
42,400 | 2.79 | 2.79 | 2.70 | 0 | 0 | 0 |
05/09/2016 |
2.79
|
42,500 | 2.82 | 2.82 | 2.76 | 0 | 0 | 0 |
01/09/2016 |
2.82
|
40,700 | 2.88 | 2.88 | 2.79 | 0 | 0 | 0 |
31/08/2016 |
2.88
|
49,700 | 2.82 | 2.88 | 2.82 | 0 | 0 | 0 |
30/08/2016 |
2.82
|
45,400 | 2.79 | 2.85 | 2.79 | 0 | 0 | 0 |
29/08/2016 |
2.79
|
44,300 | 2.76 | 2.82 | 2.76 | 0 | 0 | 0 |
26/08/2016 |
2.76
|
42,700 | 2.73 | 2.79 | 2.73 | 0 | 0 | 0 |
25/08/2016 |
2.73
|
42,000 | 2.70 | 2.73 | 2.67 | 0 | 0 | 0 |
24/08/2016 |
2.70
|
42,200 | 2.70 | 2.73 | 2.67 | 0 | 0 | 0 |
23/08/2016 |
2.70
|
43,900 | 2.73 | 2.73 | 2.70 | 0 | 0 | 0 |
22/08/2016 |
2.73
|
45,500 | 2.76 | 2.76 | 2.70 | 0 | 0 | 0 |
19/08/2016 |
2.76
|
43,300 | 2.79 | 2.79 | 2.76 | 0 | 0 | 0 |
18/08/2016 |
2.79
|
43,700 | 2.82 | 2.82 | 2.79 | 0 | 0 | 0 |
17/08/2016 |
2.82
|
43,900 | 2.82 | 2.82 | 2.79 | 0 | 0 | 0 |
16/08/2016 |
2.82
|
44,400 | 2.79 | 2.82 | 2.76 | 0 | 0 | 0 |
15/08/2016 |
2.79
|
42,500 | 2.79 | 2.82 | 2.76 | 0 | 0 | 0 |
12/08/2016 |
2.79
|
29,100 | 2.82 | 2.82 | 2.79 | 0 | 0 | 0 |
11/08/2016 |
2.82
|
42,600 | 2.82 | 2.85 | 2.79 | 0 | 0 | 0 |
10/08/2016 |
2.82
|
44,200 | 2.79 | 2.85 | 2.79 | 0 | 0 | 0 |
09/08/2016 |
2.79
|
39,800 | 2.82 | 2.82 | 2.79 | 0 | 0 | 0 |
08/08/2016 |
2.82
|
43,000 | 2.79 | 2.82 | 2.76 | 0 | 0 | 0 |
05/08/2016 |
2.79
|
45,900 | 2.82 | 2.82 | 2.79 | 0 | 0 | 0 |
04/08/2016 |
2.82
|
45,200 | 2.76 | 2.85 | 2.79 | 0 | 0 | 0 |
03/08/2016 |
2.76
|
42,600 | 2.79 | 2.82 | 2.76 | 0 | 0 | 0 |
02/08/2016 |
2.79
|
46,800 | 2.79 | 2.82 | 2.76 | 0 | 0 | 0 |
01/08/2016 |
2.79
|
49,700 | 2.79 | 2.82 | 2.76 | 0 | 0 | 0 |
29/07/2016 |
2.79
|
47,800 | 2.79 | 2.82 | 2.76 | 0 | 0 | 0 |
28/07/2016 |
2.79
|
42,300 | 2.76 | 2.82 | 2.76 | 0 | 0 | 0 |
27/07/2016 |
2.76
|
41,700 | 2.82 | 2.82 | 2.73 | 0 | 0 | 0 |
26/07/2016 |
2.82
|
41,900 | 2.79 | 2.82 | 2.76 | 0 | 0 | 0 |
25/07/2016 |
2.79
|
46,200 | 2.76 | 2.79 | 2.73 | 0 | 0 | 0 |
22/07/2016 |
2.76
|
42,800 | 2.76 | 2.79 | 2.73 | 0 | 0 | 0 |
21/07/2016 |
2.76
|
43,300 | 2.76 | 2.76 | 2.73 | 0 | 0 | 0 |
20/07/2016 |
2.76
|
41,500 | 2.76 | 2.79 | 2.76 | 0 | 0 | 0 |
19/07/2016 |
2.76
|
43,400 | 2.79 | 2.79 | 2.76 | 0 | 0 | 0 |
18/07/2016 |
2.79
|
46,100 | 2.76 | 2.82 | 2.73 | 0 | 0 | 0 |
15/07/2016 |
2.76
|
47,100 | 2.76 | 2.79 | 2.73 | 0 | 0 | 0 |
14/07/2016 |
2.76
|
43,800 | 2.76 | 2.79 | 2.73 | 0 | 0 | 0 |
13/07/2016 |
2.76
|
42,300 | 2.70 | 2.79 | 2.73 | 0 | 0 | 0 |
12/07/2016 |
2.70
|
37,600 | 2.73 | 2.76 | 2.70 | 0 | 0 | 0 |
11/07/2016 |
2.73
|
39,500 | 2.76 | 2.79 | 2.73 | 0 | 0 | 0 |
08/07/2016 |
2.76
|
53,900 | 2.76 | 2.79 | 2.70 | 0 | 0 | 0 |
07/07/2016 |
2.76
|
43,100 | 2.94 | 2.94 | 2.54 | 0 | 0 | 0 |
06/07/2016 |
2.94
|
46,800 | 2.97 | 3.00 | 2.94 | 0 | 0 | 0 |
05/07/2016 |
2.97
|
50,800 | 3.07 | 3.07 | 2.88 | 0 | 0 | 0 |
04/07/2016 |
3.07
|
30,300 | 3.10 | 3.10 | 2.91 | 0 | 0 | 0 |
01/07/2016 |
3.10
|
40,500 | 3.16 | 3.16 | 3.07 | 0 | 0 | 0 |
30/06/2016 |
3.16
|
41,800 | 2.67 | 3.16 | 2.73 | 0 | 0 | 0 |
29/06/2016 |
2.67
|
35,100 | 2.51 | 2.76 | 2.57 | 0 | 0 | 0 |
28/06/2016 |
2.51
|
37,900 | 2.45 | 2.61 | 2.51 | 0 | 0 | 0 |
27/06/2016 |
2.45
|
52,800 | 2.27 | 2.45 | 2.24 | 0 | 0 | 0 |
24/06/2016 |
2.27
|
47,400 | 2.30 | 2.33 | 2.24 | 0 | 0 | 0 |
23/06/2016 |
2.30
|
45,400 | 2.30 | 2.33 | 2.27 | 0 | 0 | 0 |
22/06/2016 |
2.30
|
43,300 | 2.30 | 2.33 | 2.27 | 0 | 0 | 0 |
21/06/2016 |
2.30
|
46,100 | 2.27 | 2.33 | 2.27 | 0 | 0 | 0 |
20/06/2016 |
2.27
|
48,100 | 2.27 | 2.30 | 2.24 | 0 | 0 | 0 |
17/06/2016 |
2.27
|
54,300 | 2.24 | 2.27 | 2.21 | 0 | 0 | 0 |
16/06/2016 |
2.24
|
46,700 | 2.24 | 2.27 | 2.21 | 0 | 0 | 0 |
15/06/2016 |
2.24
|
49,200 | 2.24 | 2.27 | 2.21 | 0 | 0 | 0 |
14/06/2016 |
2.24
|
46,400 | 2.24 | 2.27 | 2.21 | 0 | 0 | 0 |
13/06/2016 |
2.24
|
45,800 | 2.24 | 2.27 | 2.21 | 0 | 0 | 0 |
10/06/2016 |
2.24
|
47,100 | 2.27 | 2.27 | 2.21 | 0 | 0 | 0 |
09/06/2016 |
2.27
|
44,000 | 2.27 | 2.30 | 2.24 | 0 | 0 | 0 |
08/06/2016 |
2.27
|
46,200 | 2.27 | 2.30 | 2.24 | 0 | 0 | 0 |
07/06/2016 |
2.27
|
44,800 | 2.27 | 2.30 | 2.24 | 0 | 0 | 0 |
06/06/2016 |
2.27
|
53,300 | 2.21 | 2.30 | 2.24 | 0 | 0 | 0 |
03/06/2016 |
2.21
|
47,300 | 2.27 | 2.27 | 2.21 | 0 | 0 | 0 |
02/06/2016 |
2.27
|
48,300 | 2.30 | 2.30 | 2.21 | 0 | 0 | 0 |
01/06/2016 |
2.30
|
45,700 | 2.30 | 2.30 | 2.24 | 0 | 0 | 0 |
31/05/2016 |
2.30
|
52,300 | 2.27 | 2.33 | 2.27 | 0 | 0 | 0 |
30/05/2016 |
2.27
|
51,600 | 2.30 | 2.33 | 2.27 | 0 | 0 | 0 |
27/05/2016 |
2.30
|
50,500 | 2.33 | 2.33 | 2.27 | 0 | 0 | 0 |
26/05/2016 |
2.33
|
50,800 | 2.36 | 2.36 | 2.30 | 0 | 0 | 0 |
25/05/2016 |
2.36
|
51,800 | 2.39 | 2.39 | 2.33 | 0 | 0 | 0 |
24/05/2016 |
2.39
|
50,600 | 2.42 | 2.48 | 2.36 | 0 | 0 | 0 |
23/05/2016 |
2.42
|
51,200 | 2.45 | 2.45 | 2.39 | 0 | 0 | 0 |
20/05/2016 |
2.45
|
65,400 | 2.45 | 2.48 | 2.45 | 0 | 0 | 0 |
19/05/2016 |
2.45
|
63,500 | 2.48 | 2.51 | 2.45 | 0 | 0 | 0 |
18/05/2016 |
2.48
|
66,200 | 2.48 | 2.54 | 2.45 | 0 | 0 | 0 |
17/05/2016 |
2.48
|
61,100 | 2.51 | 2.57 | 2.48 | 0 | 0 | 0 |
16/05/2016 |
2.51
|
66,400 | 2.54 | 2.57 | 2.51 | 0 | 0 | 0 |
13/05/2016 |
2.54
|
63,800 | 2.57 | 2.61 | 2.54 | 0 | 0 | 0 |
12/05/2016 |
2.57
|
64,700 | 2.61 | 2.64 | 2.54 | 0 | 0 | 0 |
11/05/2016 |
2.61
|
67,400 | 2.70 | 2.70 | 2.57 | 0 | 0 | 0 |
10/05/2016 |
2.70
|
65,500 | 2.64 | 2.70 | 2.64 | 0 | 0 | 0 |
09/05/2016 |
2.64
|
63,800 | 2.64 | 2.70 | 2.64 | 0 | 0 | 0 |
06/05/2016 |
2.64
|
65,800 | 2.64 | 2.70 | 2.64 | 0 | 0 | 0 |
05/05/2016 |
2.64
|
61,400 | 2.64 | 2.67 | 2.61 | 0 | 0 | 0 |
04/05/2016 |
2.64
|
61,700 | 2.67 | 2.67 | 2.61 | 0 | 0 | 0 |
29/04/2016 |
2.67
|
62,700 | 2.67 | 2.67 | 2.61 | 0 | 0 | 0 |