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) |
-0.89 | -9.79% | 7,597,000 | 308,690 | 2.4 |
8.05
9.13
8.18
|
2 tháng
(2024-07-22) |
-2.05 | -20% | 24,878,700 | 1,359,076 | 11.8 |
8.05
10.40
8.18
|
3 tháng
(2024-06-24) |
-2.90 | -26.13% | 51,911,700 | 150,146 | -2.3 |
8.05
11.60
8.18
|
6 tháng
(2024-03-25) |
-0.75 | -8.38% | 99,463,600 | 932,686 | 5.8 |
7.67
11.60
8.18
|
12 tháng
(2023-09-26) |
-1.95 | -19.21% | 186,239,200 | 3,529,876 | 28.0 |
7.62
11.60
8.18
|
24 tháng
(2022-10-03) |
-2.45 | -23% | 408,347,500 | 10,367,473 | 78.9 |
5.20
11.70
8.18
|
36 tháng
(2021-10-06) |
-4.80 | -36.92% | 839,064,300 | 215,295 | -126.9 |
5.20
24
8.18
|
60 tháng
(2019-10-17) |
-7.03 | -46.15% | 1,019,611,820 | 5,790,765 | -38.3 |
5.20
24
8.18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
2.88
|
7,800 | 2.82 | 2.88 | 2.76 | 0 | 0 | 0 |
26/04/2016 |
2.82
|
9,410 | 2.94 | 2.94 | 2.82 | 0 | 0 | 0 |
25/04/2016 |
2.94
|
5,040 | 2.88 | 2.94 | 2.88 | 4,000 | 0 | 0.0 |
22/04/2016 |
2.88
|
8,010 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
21/04/2016 |
2.88
|
7,070 | 2.88 | 2.88 | 2.76 | 0 | 0 | 0 |
20/04/2016 |
2.88
|
7,560 | 2.82 | 2.94 | 2.82 | 0 | 0 | 0 |
19/04/2016 |
2.82
|
3,700 | 2.94 | 2.94 | 2.82 | 0 | 0 | 0 |
15/04/2016 |
2.94
|
9,930 | 2.94 | 2.94 | 2.82 | 0 | 0 | 0 |
14/04/2016 |
2.94
|
10,280 | 2.94 | 2.94 | 2.88 | 0 | 0 | 0 |
13/04/2016 |
2.94
|
10,430 | 2.94 | 3.00 | 2.88 | 0 | 0 | 0 |
12/04/2016 |
2.94
|
12,920 | 3.00 | 3.00 | 2.94 | 0 | 0 | 0 |
11/04/2016 |
3.00
|
41,180 | 2.88 | 3.00 | 2.88 | 0 | 0 | 0 |
08/04/2016 |
2.88
|
12,610 | 3.00 | 3.00 | 2.88 | 0 | 0 | 0 |
07/04/2016 |
3.00
|
24,460 | 3.00 | 3.00 | 2.94 | 0 | 0 | 0 |
06/04/2016 |
3.00
|
750 | 2.88 | 3.00 | 2.88 | 0 | 0 | 0 |
05/04/2016 |
2.88
|
15,410 | 2.94 | 3.00 | 2.88 | 0 | 0 | 0 |
04/04/2016 |
2.94
|
4,480 | 3.00 | 3.00 | 2.94 | 0 | 0 | 0 |
01/04/2016 |
3.00
|
9,290 | 3.06 | 3.06 | 2.94 | 0 | 0 | 0 |
31/03/2016 |
3.06
|
5,210 | 3.06 | 3.12 | 3.00 | 0 | 0 | 0 |
30/03/2016 |
3.06
|
63,330 | 2.88 | 3.06 | 2.88 | 0 | 0 | 0 |
29/03/2016 |
2.88
|
3,420 | 2.94 | 2.94 | 2.88 | 0 | 0 | 0 |
28/03/2016 |
2.94
|
28,570 | 3.06 | 3.06 | 2.88 | 0 | 0 | 0 |
25/03/2016 |
3.06
|
20,380 | 3.06 | 3.12 | 3.00 | 0 | 0 | 0 |
24/03/2016 |
3.06
|
47,470 | 3.06 | 3.12 | 2.94 | 0 | 0 | 0 |
23/03/2016 |
3.06
|
33,030 | 3.00 | 3.12 | 2.94 | 0 | 0 | 0 |
22/03/2016 |
3.00
|
36,740 | 2.82 | 3.00 | 2.82 | 0 | 0 | 0 |
21/03/2016 |
2.82
|
21,520 | 3.00 | 3.00 | 2.82 | 0 | 0 | 0 |
18/03/2016 |
3.00
|
47,050 | 3.00 | 3.00 | 2.88 | 0 | 0 | 0 |
17/03/2016 |
3.00
|
82,090 | 2.88 | 3.00 | 2.88 | 0 | 0 | 0 |
16/03/2016 |
2.88
|
49,620 | 2.76 | 2.88 | 2.76 | 0 | 0 | 0 |
15/03/2016 |
2.76
|
10,390 | 2.82 | 2.82 | 2.76 | 0 | 0 | 0 |
14/03/2016 |
2.82
|
6,670 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
11/03/2016 |
2.82
|
2,250 | 2.88 | 2.88 | 2.76 | 0 | 0 | 0 |
10/03/2016 |
2.88
|
9,420 | 2.70 | 2.88 | 2.76 | 0 | 0 | 0 |
09/03/2016 |
2.70
|
15,430 | 2.76 | 2.82 | 2.70 | 0 | 0 | 0 |
08/03/2016 |
2.76
|
30,040 | 2.88 | 2.88 | 2.76 | 0 | 0 | 0 |
07/03/2016 |
2.88
|
29,760 | 2.88 | 2.88 | 2.76 | 0 | 0 | 0 |
04/03/2016 |
2.88
|
13,750 | 2.88 | 2.88 | 2.82 | 0 | 0 | 0 |
03/03/2016 |
2.88
|
39,820 | 2.82 | 2.88 | 2.76 | 0 | 0 | 0 |
02/03/2016 |
2.82
|
11,140 | 2.88 | 2.88 | 2.76 | 0 | 0 | 0 |
01/03/2016 |
2.88
|
23,900 | 2.88 | 2.88 | 2.76 | 0 | 0 | 0 |
29/02/2016 |
2.88
|
7,740 | 2.88 | 2.88 | 2.76 | 0 | 0 | 0 |
26/02/2016 |
2.88
|
13,290 | 2.82 | 2.88 | 2.76 | 0 | 0 | 0 |
25/02/2016 |
2.82
|
32,540 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
24/02/2016 |
2.82
|
11,480 | 2.88 | 2.88 | 2.82 | 0 | 0 | 0 |
23/02/2016 |
2.88
|
55,400 | 2.94 | 3.00 | 2.76 | 0 | 0 | 0 |
22/02/2016 |
2.94
|
58,700 | 2.76 | 2.94 | 2.76 | 0 | 0 | 0 |
19/02/2016 |
2.76
|
31,170 | 2.65 | 2.76 | 2.59 | 0 | 0 | 0 |
18/02/2016 |
2.65
|
13,260 | 2.65 | 2.70 | 2.59 | 0 | 0 | 0 |
17/02/2016 |
2.65
|
21,520 | 2.65 | 2.70 | 2.65 | 0 | 0 | 0 |
16/02/2016 |
2.65
|
30,290 | 2.53 | 2.70 | 2.59 | 0 | 0 | 0 |
15/02/2016 |
2.53
|
19,410 | 2.47 | 2.59 | 2.53 | 0 | 0 | 0 |
05/02/2016 |
2.47
|
4,240 | 2.47 | 2.59 | 2.41 | 0 | 0 | 0 |
04/02/2016 |
2.47
|
12,340 | 2.41 | 2.47 | 2.47 | 0 | 0 | 0 |
03/02/2016 |
2.41
|
19,450 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
02/02/2016 |
2.41
|
23,700 | 2.35 | 2.47 | 2.41 | 0 | 0 | 0 |
01/02/2016 |
2.35
|
18,470 | 2.41 | 2.41 | 2.35 | 0 | 0 | 0 |
29/01/2016 |
2.41
|
20,870 | 2.41 | 2.47 | 2.35 | 0 | 0 | 0 |
28/01/2016 |
2.41
|
2,690 | 2.47 | 2.53 | 2.41 | 0 | 0 | 0 |
27/01/2016 |
2.47
|
3,410 | 2.35 | 2.47 | 2.35 | 0 | 0 | 0 |
26/01/2016 |
2.35
|
6,320 | 2.47 | 2.47 | 2.35 | 0 | 0 | 0 |
25/01/2016 |
2.47
|
12,740 | 2.35 | 2.47 | 2.35 | 0 | 0 | 0 |
22/01/2016 |
2.35
|
33,080 | 2.35 | 2.41 | 2.29 | 0 | 0 | 0 |
21/01/2016 |
2.35
|
97,680 | 2.47 | 2.47 | 2.35 | 0 | 0 | 0 |
20/01/2016 |
2.47
|
20,100 | 2.65 | 2.65 | 2.47 | 0 | 0 | 0 |
19/01/2016 |
2.65
|
13,550 | 2.59 | 2.65 | 2.59 | 0 | 0 | 0 |
18/01/2016 |
2.59
|
22,990 | 2.65 | 2.65 | 2.53 | 0 | 0 | 0 |
15/01/2016 |
2.65
|
21,540 | 2.76 | 2.76 | 2.65 | 0 | 0 | 0 |
14/01/2016 |
2.76
|
16,600 | 2.76 | 2.76 | 2.65 | 0 | 0 | 0 |
13/01/2016 |
2.76
|
5,200 | 2.70 | 2.76 | 2.53 | 0 | 0 | 0 |
12/01/2016 |
2.70
|
5,700 | 2.65 | 2.70 | 2.65 | 0 | 0 | 0 |
11/01/2016 |
2.65
|
9,460 | 2.65 | 2.65 | 2.53 | 0 | 0 | 0 |
08/01/2016 |
2.65
|
59,330 | 2.82 | 2.82 | 2.65 | 0 | 0 | 0 |
07/01/2016 |
2.82
|
37,340 | 2.82 | 2.88 | 2.65 | 0 | 0 | 0 |
06/01/2016 |
2.82
|
3,580 | 2.94 | 2.94 | 2.82 | 0 | 0 | 0 |
05/01/2016 |
2.94
|
8,650 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
04/01/2016 |
2.94
|
5,190 | 2.94 | 3.00 | 2.94 | 0 | 0 | 0 |
31/12/2015 |
2.94
|
7,570 | 2.88 | 2.94 | 2.88 | 0 | 0 | 0 |
30/12/2015 |
2.88
|
15,690 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
29/12/2015 |
2.88
|
21,210 | 2.88 | 2.94 | 2.70 | 0 | 0 | 0 |
28/12/2015 |
2.88
|
6,780 | 2.94 | 2.94 | 2.88 | 0 | 0 | 0 |
25/12/2015 |
2.94
|
6,510 | 3.00 | 3.00 | 2.94 | 0 | 0 | 0 |
24/12/2015 |
3.00
|
6,010 | 2.94 | 3.00 | 2.94 | 0 | 0 | 0 |
23/12/2015 |
2.94
|
3,120 | 3.06 | 3.06 | 2.94 | 0 | 0 | 0 |
22/12/2015 |
3.06
|
11,610 | 3.00 | 3.18 | 3.00 | 0 | 0 | 0 |
21/12/2015 |
3.00
|
10,110 | 2.94 | 3.00 | 2.94 | 0 | 0 | 0 |
18/12/2015 |
2.94
|
17,890 | 2.94 | 3.00 | 2.94 | 0 | 0 | 0 |
17/12/2015 |
2.94
|
25,860 | 2.94 | 3.00 | 2.94 | 0 | 0 | 0 |
16/12/2015 |
2.94
|
41,000 | 2.94 | 3.00 | 2.94 | 0 | 0 | 0 |
15/12/2015 |
2.94
|
24,950 | 3.06 | 3.06 | 2.94 | 0 | 0 | 0 |
14/12/2015 |
3.06
|
7,980 | 3.06 | 3.12 | 3.00 | 0 | 0 | 0 |
11/12/2015 |
3.06
|
13,310 | 3.12 | 3.12 | 3.06 | 0 | 0 | 0 |
10/12/2015 |
3.12
|
16,710 | 3.06 | 3.12 | 3.00 | 0 | 0 | 0 |
09/12/2015 |
3.06
|
12,200 | 3.12 | 3.12 | 3.00 | 0 | 0 | 0 |
08/12/2015 |
3.12
|
5,140 | 3.06 | 3.12 | 2.94 | 0 | 0 | 0 |
07/12/2015 |
3.06
|
3,070 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
04/12/2015 |
3.06
|
45,050 | 3.00 | 3.12 | 3.00 | 0 | 0 | 0 |
03/12/2015 |
3.00
|
1,650 | 3.12 | 3.18 | 3.00 | 0 | 0 | 0 |
02/12/2015 |
3.12
|
20,520 | 3.12 | 3.12 | 3.00 | 0 | 0 | 0 |
01/12/2015 |
3.12
|
13,860 | 3.12 | 3.12 | 3.06 | 0 | 0 | 0 |