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) |
-0.65 | -1.98% | 12,599,400 | -220,808 | -7.0 |
31.10
32.85
32.15
|
2 tháng
(2024-07-22) |
-2.70 | -7.75% | 43,627,600 | -234,668 | -8.1 |
30.15
34.85
32.15
|
3 tháng
(2024-06-24) |
0.35 | 1.10% | 87,494,300 | 15,722 | 0.1 |
30.15
36
32.15
|
6 tháng
(2024-03-25) |
-1.95 | -5.72% | 193,092,300 | -1,794,278 | -56.2 |
28.30
36
32.15
|
12 tháng
(2023-09-26) |
-2.24 | -6.51% | 438,264,100 | -4,228,468 | -134.8 |
24.60
39.02
32.15
|
24 tháng
(2022-10-03) |
-1.92 | -5.64% | 828,796,600 | -2,606,883 | -101.8 |
15.55
39.70
32.15
|
36 tháng
(2021-10-06) |
4.31 | 15.48% | 1,116,133,300 | -47,435 | 9.3 |
15.55
59.46
32.15
|
60 tháng
(2019-10-17) |
10.95 | 51.67% | 1,323,370,520 | -1,524,145 | -26.3 |
10.27
59.46
32.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
2.50
|
6,150 | 2.46 | 2.57 | 2.43 | 0 | 0 | 0 |
26/04/2016 |
2.46
|
2,840 | 2.43 | 2.46 | 2.43 | 2,000 | 0 | 0.0 |
25/04/2016 |
2.43
|
10,900 | 2.53 | 2.53 | 2.40 | 0 | 0 | 0 |
22/04/2016 |
2.53
|
330 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 |
21/04/2016 |
2.53
|
1,550 | 2.43 | 2.53 | 2.33 | 0 | 0 | 0 |
20/04/2016 |
2.43
|
11,040 | 2.43 | 2.57 | 2.43 | 0 | 0 | 0 |
19/04/2016 |
2.43
|
22,520 | 2.60 | 2.60 | 2.43 | 0 | 0 | 0 |
15/04/2016 |
2.60
|
40 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
14/04/2016 |
2.60
|
1,740 | 2.53 | 2.60 | 2.46 | 0 | 0 | 0 |
13/04/2016 |
2.53
|
250 | 2.43 | 2.53 | 2.43 | 0 | 0 | 0 |
12/04/2016 |
2.43
|
10,110 | 2.57 | 2.57 | 2.43 | 0 | 0 | 0 |
11/04/2016 |
2.57
|
4,080 | 2.70 | 2.70 | 2.53 | 0 | 0 | 0 |
08/04/2016 |
2.70
|
50 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
07/04/2016 |
2.70
|
20 | 2.57 | 2.70 | 2.70 | 0 | 0 | 0 |
06/04/2016 |
2.57
|
3,510 | 2.57 | 2.64 | 2.57 | 0 | 0 | 0 |
05/04/2016 |
2.57
|
60 | 2.57 | 2.57 | 2.50 | 0 | 0 | 0 |
04/04/2016 |
2.57
|
1,240 | 2.67 | 2.67 | 2.50 | 0 | 0 | 0 |
01/04/2016 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
31/03/2016 |
2.67
|
5,150 | 2.70 | 2.70 | 2.53 | 0 | 0 | 0 |
30/03/2016 |
2.70
|
5,150 | 2.70 | 2.70 | 2.53 | 0 | 0 | 0 |
29/03/2016 |
2.70
|
1,260 | 2.70 | 2.74 | 2.53 | 0 | 0 | 0 |
28/03/2016 |
2.70
|
2,660 | 2.67 | 2.70 | 2.53 | 0 | 0 | 0 |
25/03/2016 |
2.67
|
4,780 | 2.70 | 2.70 | 2.53 | 0 | 0 | 0 |
24/03/2016 |
2.70
|
120 | 2.67 | 2.74 | 2.70 | 0 | 0 | 0 |
23/03/2016 |
2.67
|
2,980 | 2.74 | 2.74 | 2.60 | 0 | 0 | 0 |
22/03/2016 |
2.74
|
5,010 | 2.74 | 2.74 | 2.64 | 0 | 0 | 0 |
21/03/2016 |
2.74
|
8,020 | 2.70 | 2.74 | 2.60 | 0 | 0 | 0 |
18/03/2016 |
2.70
|
14,010 | 2.74 | 2.74 | 2.70 | 0 | 0 | 0 |
17/03/2016 |
2.74
|
15,510 | 2.74 | 2.77 | 2.67 | 0 | 0 | 0 |
16/03/2016 |
2.74
|
37,560 | 2.74 | 2.77 | 2.67 | 0 | 0 | 0 |
15/03/2016 |
2.74
|
23,620 | 2.74 | 2.74 | 2.57 | 0 | 0 | 0 |
14/03/2016 |
2.74
|
1,530 | 2.70 | 2.74 | 2.67 | 0 | 0 | 0 |
11/03/2016 |
2.70
|
39,100 | 2.70 | 2.70 | 2.57 | 0 | 0 | 0 |
10/03/2016 |
2.70
|
660 | 2.64 | 2.70 | 2.67 | 0 | 0 | 0 |
09/03/2016 |
2.64
|
32,060 | 2.67 | 2.67 | 2.64 | 0 | 0 | 0 |
08/03/2016 |
2.67
|
2,160 | 2.67 | 2.67 | 2.57 | 0 | 0 | 0 |
07/03/2016 |
2.67
|
14,660 | 2.53 | 2.70 | 2.40 | 0 | 0 | 0 |
04/03/2016 |
2.53
|
4,860 | 2.64 | 2.81 | 2.53 | 0 | 0 | 0 |
03/03/2016 |
2.64
|
5,180 | 2.77 | 2.77 | 2.64 | 0 | 0 | 0 |
02/03/2016 |
2.77
|
1,590 | 2.70 | 2.77 | 2.70 | 0 | 0 | 0 |
01/03/2016 |
2.70
|
3,710 | 2.70 | 2.74 | 2.70 | 0 | 0 | 0 |
29/02/2016 |
2.70
|
45,720 | 2.74 | 2.77 | 2.64 | 0 | 0 | 0 |
26/02/2016 |
2.74
|
120 | 2.70 | 2.81 | 2.70 | 0 | 0 | 0 |
25/02/2016 |
2.70
|
2,500 | 2.74 | 2.74 | 2.67 | 0 | 0 | 0 |
24/02/2016 |
2.74
|
2,000 | 2.74 | 2.74 | 2.74 | 2,000 | 0 | 0.0 |
23/02/2016 |
2.74
|
2,580 | 2.74 | 2.74 | 2.67 | 0 | 0 | 0 |
22/02/2016 |
2.74
|
16,350 | 2.74 | 2.74 | 2.67 | 0 | 0 | 0 |
19/02/2016 |
2.74
|
12,850 | 2.70 | 2.74 | 2.53 | 0 | 0 | 0 |
18/02/2016 |
2.70
|
20,810 | 2.53 | 2.70 | 2.60 | 0 | 0 | 0 |
17/02/2016 |
2.53
|
2,440 | 2.43 | 2.53 | 2.46 | 0 | 0 | 0 |
16/02/2016 |
2.43
|
2,330 | 2.36 | 2.43 | 2.40 | 0 | 0 | 0 |
15/02/2016 |
2.36
|
12,270 | 2.36 | 2.36 | 2.26 | 0 | 0 | 0 |
05/02/2016 |
2.36
|
2,320 | 2.22 | 2.36 | 2.36 | 0 | 500 | -0.0 |
04/02/2016 |
2.22
|
2,250 | 2.33 | 2.46 | 2.22 | 0 | 0 | 0 |
03/02/2016 |
2.33
|
410 | 2.36 | 2.46 | 2.29 | 0 | 0 | 0 |
02/02/2016 |
2.36
|
1,700 | 2.40 | 2.40 | 2.33 | 0 | 0 | 0 |
01/02/2016 |
2.40
|
800 | 2.53 | 2.53 | 2.40 | 500 | 0 | 0.0 |
29/01/2016 |
2.53
|
110 | 2.43 | 2.53 | 2.43 | 0 | 0 | 0 |
28/01/2016 |
2.43
|
110 | 2.43 | 2.53 | 2.43 | 0 | 0 | 0 |
27/01/2016 |
2.43
|
4,150 | 2.40 | 2.50 | 2.43 | 0 | 0 | 0 |
26/01/2016 |
2.40
|
700 | 2.43 | 2.53 | 2.40 | 0 | 0 | 0 |
25/01/2016 |
2.43
|
4,620 | 2.33 | 2.46 | 2.40 | 0 | 0 | 0 |
22/01/2016 |
2.33
|
1,730 | 2.33 | 2.36 | 2.22 | 0 | 0 | 0 |
21/01/2016 |
2.33
|
7,040 | 2.29 | 2.40 | 2.33 | 0 | 0 | 0 |
20/01/2016 |
2.29
|
810 | 2.36 | 2.46 | 2.29 | 0 | 0 | 0 |
19/01/2016 |
2.36
|
1,850 | 2.22 | 2.36 | 2.36 | 0 | 0 | 0 |
18/01/2016 |
2.22
|
1,120 | 2.33 | 2.46 | 2.19 | 0 | 0 | 0 |
15/01/2016 |
2.33
|
5,280 | 2.40 | 2.53 | 2.33 | 0 | 50 | -0.0 |
14/01/2016 |
2.40
|
1,410 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
13/01/2016 |
2.50
|
2,220 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
12/01/2016 |
2.60
|
630 | 2.67 | 2.74 | 2.57 | 0 | 0 | 0 |
11/01/2016 |
2.67
|
1,360 | 2.67 | 2.77 | 2.57 | 0 | 0 | 0 |
08/01/2016 |
2.67
|
4,220 | 2.70 | 2.81 | 2.67 | 0 | 0 | 0 |
07/01/2016 |
2.70
|
5,730 | 2.74 | 2.77 | 2.67 | 0 | 0 | 0 |
06/01/2016 |
2.74
|
620 | 2.74 | 2.84 | 2.70 | 0 | 0 | 0 |
05/01/2016 |
2.74
|
2,410 | 2.70 | 2.84 | 2.67 | 0 | 0 | 0 |
04/01/2016 |
2.70
|
2,960 | 2.74 | 2.88 | 2.67 | 0 | 0 | 0 |
31/12/2015 |
2.74
|
210 | 2.74 | 2.88 | 2.74 | 0 | 0 | 0 |
30/12/2015 |
2.74
|
2,310 | 2.74 | 2.88 | 2.67 | 0 | 0 | 0 |
29/12/2015 |
2.74
|
300 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
28/12/2015 |
2.74
|
1,330 | 2.81 | 2.91 | 2.74 | 0 | 0 | 0 |
25/12/2015 |
2.81
|
300 | 2.88 | 2.88 | 2.81 | 0 | 0 | 0 |
24/12/2015 |
2.88
|
16,610 | 2.81 | 2.91 | 2.84 | 0 | 0 | 0 |
23/12/2015 |
2.81
|
40,000 | 2.81 | 2.88 | 2.81 | 0 | 880 | -0.0 |
22/12/2015 |
2.81
|
7,050 | 2.84 | 2.84 | 2.81 | 0 | 0 | 0 |
21/12/2015 |
2.84
|
640 | 2.88 | 2.88 | 2.84 | 0 | 120 | -0.0 |
18/12/2015 |
2.88
|
15,880 | 2.84 | 2.88 | 2.84 | 0 | 0 | 0 |
17/12/2015 |
2.84
|
51,820 | 2.84 | 2.91 | 2.84 | 0 | 0 | 0 |
16/12/2015 |
2.84
|
46,100 | 2.84 | 2.91 | 2.84 | 0 | 0 | 0 |
15/12/2015 |
2.84
|
1,630 | 2.94 | 2.94 | 2.84 | 0 | 0 | 0 |
14/12/2015 |
2.94
|
40,430 | 2.84 | 2.94 | 2.84 | 0 | 0 | 0 |
11/12/2015 |
2.84
|
58,980 | 2.98 | 2.98 | 2.84 | 0 | 0 | 0 |
10/12/2015 |
2.98
|
2,230 | 2.94 | 3.05 | 2.88 | 0 | 0 | 0 |
09/12/2015 |
2.94
|
16,070 | 2.88 | 2.98 | 2.84 | 0 | 0 | 0 |
08/12/2015 |
2.88
|
36,340 | 2.88 | 2.91 | 2.84 | 0 | 0 | 0 |
07/12/2015 |
2.88
|
80,300 | 2.98 | 2.98 | 2.88 | 800 | 0 | 0.0 |
04/12/2015 |
2.98
|
51,220 | 3.01 | 3.01 | 2.91 | 0 | 0 | 0 |
03/12/2015 |
3.01
|
46,000 | 3.05 | 3.05 | 2.98 | 0 | 0 | 0 |
02/12/2015 |
3.05
|
24,970 | 3.01 | 3.11 | 2.94 | 0 | 0 | 0 |
01/12/2015 |
3.01
|
26,480 | 2.98 | 3.05 | 2.98 | 0 | 1,470 | -0.0 |