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) |
-0.50 | -2.33% | 29,849,300 | 314,046 | 6.7 |
19.95
22.15
21
|
2 tháng
(2024-07-22) |
-0.25 | -1.18% | 67,804,000 | 1,586,046 | 31.1 |
18.95
22.15
21
|
3 tháng
(2024-06-24) |
0.05 | 0.24% | 107,833,800 | 365,523 | 5.3 |
18.95
23.75
21
|
6 tháng
(2024-03-25) |
1.63 | 8.40% | 216,222,100 | -332,552 | -4.1 |
16.28
24.22
21
|
12 tháng
(2023-09-26) |
7.28 | 53.04% | 324,208,000 | 168,463 | -1.6 |
11.57
24.22
21
|
24 tháng
(2022-10-03) |
11.58 | 123% | 488,704,300 | 254,493 | 0.4 |
6.23
24.22
21
|
36 tháng
(2021-10-06) |
1.69 | 8.77% | 647,025,500 | 921,973 | 30.0 |
6.23
25.02
21
|
60 tháng
(2019-10-17) |
16.81 | 400.63% | 831,817,360 | 1,557,143 | 45.3 |
3.06
25.02
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2016 |
3.22
|
2,000 | 3.14 | 3.22 | 3.22 | 0 | 0 | 0 |
16/09/2016 |
3.14
|
3,000 | 3.10 | 3.22 | 3.14 | 0 | 0 | 0 |
15/09/2016 |
3.10
|
6,000 | 3.18 | 3.18 | 3.10 | 0 | 0 | 0 |
14/09/2016 |
3.18
|
3,000 | 3.14 | 3.18 | 3.18 | 0 | 0 | 0 |
13/09/2016 |
3.14
|
7,360 | 3.26 | 3.26 | 3.14 | 0 | 0 | 0 |
12/09/2016 |
3.26
|
4,000 | 3.26 | 3.26 | 3.14 | 0 | 0 | 0 |
09/09/2016 |
3.26
|
2,000 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
08/09/2016 |
3.26
|
4,000 | 3.30 | 3.30 | 3.22 | 0 | 0 | 0 |
07/09/2016 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
06/09/2016 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
05/09/2016 |
3.30
|
6,200 | 3.30 | 3.30 | 3.14 | 0 | 0 | 0 |
01/09/2016 |
3.30
|
26,700 | 3.26 | 3.30 | 3.14 | 0 | 0 | 0 |
31/08/2016 |
3.26
|
6,800 | 3.22 | 3.26 | 3.14 | 0 | 0 | 0 |
30/08/2016 |
3.22
|
7,500 | 3.22 | 3.22 | 3.18 | 0 | 0 | 0 |
29/08/2016 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
26/08/2016 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
25/08/2016 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
24/08/2016 |
3.22
|
7,000 | 3.22 | 3.22 | 3.14 | 0 | 0 | 0 |
23/08/2016 |
3.22
|
7,000 | 3.26 | 3.26 | 3.22 | 0 | 0 | 0 |
22/08/2016 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
19/08/2016 |
3.26
|
210 | 3.22 | 3.26 | 3.22 | 0 | 0 | 0 |
18/08/2016 |
3.22
|
2,000 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
17/08/2016 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
16/08/2016 |
3.22
|
6,000 | 3.26 | 3.26 | 3.18 | 0 | 0 | 0 |
15/08/2016 |
3.26
|
2,000 | 3.22 | 3.26 | 3.26 | 0 | 0 | 0 |
12/08/2016 |
3.22
|
200 | 3.10 | 3.22 | 3.22 | 0 | 0 | 0 |
11/08/2016 |
3.10
|
58,600 | 3.26 | 3.26 | 3.10 | 0 | 0 | 0 |
10/08/2016 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
09/08/2016 |
3.26
|
2,000 | 3.10 | 3.26 | 3.26 | 0 | 0 | 0 |
08/08/2016 |
3.10
|
3,500 | 3.22 | 3.26 | 3.10 | 0 | 0 | 0 |
05/08/2016 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
04/08/2016 |
3.22
|
5,305 | 3.22 | 3.22 | 2.93 | 0 | 0 | 0 |
03/08/2016 |
3.22
|
21 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
02/08/2016 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
01/08/2016 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
29/07/2016 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
28/07/2016 |
3.22
|
6,000 | 3.22 | 3.34 | 3.22 | 0 | 0 | 0 |
27/07/2016 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
26/07/2016 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
25/07/2016 |
3.22
|
100 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
22/07/2016 |
3.22
|
25,000 | 3.22 | 3.22 | 3.18 | 0 | 0 | 0 |
21/07/2016 |
3.22
|
4 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
20/07/2016 |
3.22
|
20,300 | 3.18 | 3.22 | 3.22 | 0 | 0 | 0 |
19/07/2016 |
3.18
|
20,500 | 3.26 | 3.26 | 3.18 | 0 | 0 | 0 |
18/07/2016 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
15/07/2016 |
3.26
|
8,800 | 3.30 | 3.30 | 3.18 | 0 | 0 | 0 |
14/07/2016 |
3.30
|
600 | 3.26 | 3.30 | 3.26 | 0 | 0 | 0 |
13/07/2016 |
3.26
|
9,400 | 3.14 | 3.26 | 3.14 | 0 | 0 | 0 |
12/07/2016 |
3.14
|
2,400 | 3.18 | 3.18 | 3.10 | 0 | 0 | 0 |
11/07/2016 |
3.18
|
4,600 | 3.01 | 3.22 | 3.14 | 0 | 0 | 0 |
08/07/2016 |
3.01
|
3,103 | 3.26 | 3.26 | 3.01 | 0 | 0 | 0 |
07/07/2016 |
3.26
|
10,000 | 3.34 | 3.34 | 3.22 | 0 | 0 | 0 |
06/07/2016 |
3.34
|
300 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
05/07/2016 |
3.34
|
1,100 | 3.34 | 3.38 | 3.34 | 0 | 0 | 0 |
04/07/2016 |
3.34
|
15,600 | 3.38 | 3.38 | 3.18 | 0 | 15,000 | -0.1 |
01/07/2016 |
3.38
|
3,700 | 3.26 | 3.38 | 3.22 | 0 | 0 | 0 |
30/06/2016 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
29/06/2016 |
3.26
|
100 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
28/06/2016 |
3.26
|
1,200 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
27/06/2016 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
24/06/2016 |
3.26
|
60,296 | 3.30 | 3.30 | 3.26 | 0 | 0 | 0 |
23/06/2016 |
3.30
|
6,600 | 3.30 | 3.30 | 3.26 | 0 | 0 | 0 |
22/06/2016 |
3.30
|
13,100 | 3.26 | 3.30 | 3.26 | 0 | 0 | 0 |
21/06/2016 |
3.26
|
302 | 3.30 | 3.30 | 3.26 | 0 | 0 | 0 |
20/06/2016 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
17/06/2016 |
3.30
|
10 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
16/06/2016 |
3.30
|
19,600 | 3.30 | 3.30 | 3.26 | 0 | 0 | 0 |
15/06/2016 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
14/06/2016 |
3.30
|
200 | 3.34 | 3.34 | 3.30 | 0 | 0 | 0 |
13/06/2016 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
10/06/2016 |
3.34
|
36,500 | 3.30 | 3.34 | 3.30 | 0 | 0 | 0 |
09/06/2016 |
3.30
|
6,200 | 3.26 | 3.30 | 3.26 | 0 | 0 | 0 |
08/06/2016 |
3.26
|
14,100 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
07/06/2016 |
3.26
|
22,600 | 3.30 | 3.30 | 3.26 | 0 | 0 | 0 |
06/06/2016 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
03/06/2016 |
3.30
|
100 | 3.26 | 3.30 | 3.30 | 0 | 0 | 0 |
02/06/2016 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
01/06/2016 |
3.26
|
1,000 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
31/05/2016 |
3.26
|
3,000 | 3.22 | 3.26 | 3.22 | 0 | 0 | 0 |
30/05/2016 |
3.22
|
7,100 | 3.26 | 3.26 | 3.22 | 0 | 0 | 0 |
27/05/2016 |
3.26
|
7,000 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
26/05/2016 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
25/05/2016 |
3.26
|
5,080 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
24/05/2016 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
23/05/2016 |
3.26
|
1,950 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
20/05/2016 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
19/05/2016 |
3.26
|
27,500 | 3.30 | 3.30 | 3.26 | 0 | 0 | 0 |
18/05/2016 |
3.30
|
5,700 | 3.34 | 3.34 | 3.26 | 0 | 0 | 0 |
17/05/2016 |
3.34
|
35,600 | 3.26 | 3.34 | 3.26 | 0 | 0 | 0 |
16/05/2016 |
3.26
|
15,700 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
13/05/2016 |
3.26
|
13,500 | 3.26 | 3.26 | 3.22 | 0 | 0 | 0 |
12/05/2016 |
3.26
|
29,000 | 3.26 | 3.26 | 3.22 | 0 | 0 | 0 |
11/05/2016 |
3.26
|
5,000 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
10/05/2016 |
3.26
|
3,120 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
09/05/2016 |
3.26
|
5,300 | 3.34 | 3.34 | 3.26 | 0 | 0 | 0 |
06/05/2016 |
3.34
|
6,000 | 3.30 | 3.34 | 3.26 | 0 | 0 | 0 |
05/05/2016 |
3.30
|
5,500 | 3.34 | 3.34 | 3.30 | 0 | 0 | 0 |
04/05/2016 |
3.34
|
16,710 | 3.26 | 3.34 | 3.22 | 0 | 0 | 0 |
29/04/2016 |
3.26
|
7,500 | 3.30 | 3.30 | 3.22 | 0 | 0 | 0 |
28/04/2016 |
3.30
|
16,900 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |