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) |
-1 | -3.41% | 1,269,400 | 0 | 0 |
28
30.50
28.10
|
2 tháng
(2024-07-22) |
-1.40 | -4.71% | 3,303,600 | 0 | 0 |
27.70
31.80
28.10
|
3 tháng
(2024-06-24) |
0.30 | 1.07% | 6,087,600 | 0 | 0 |
27.70
35.50
28.10
|
6 tháng
(2024-03-25) |
2.30 | 8.85% | 12,033,243 | 0 | 0 |
23
35.50
28.10
|
12 tháng
(2023-09-26) |
3.72 | 15.12% | 19,035,466 | 0 | 0 |
22.17
35.50
28.10
|
24 tháng
(2022-10-03) |
-12 | -29.78% | 45,834,651 | -3 | -0.0 |
16.87
41.26
28.10
|
36 tháng
(2021-10-06) |
-21.53 | -43.20% | 65,048,311 | -255 | -0.0 |
16.87
89.47
28.10
|
60 tháng
(2019-10-17) |
18.98 | 203.80% | 91,346,973 | -682,052 | -21.1 |
8.93
89.47
28.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
28/04/2016 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
27/04/2016 |
3.46
|
6 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
26/04/2016 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
25/04/2016 |
3.46
|
600 | 3.42 | 3.46 | 3.46 | 0 | 0 | 0 |
22/04/2016 |
3.42
|
100 | 3.21 | 3.42 | 3.42 | 0 | 0 | 0 |
21/04/2016 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
20/04/2016 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
19/04/2016 |
3.21
|
592 | 3.33 | 3.51 | 3.03 | 0 | 0 | 0 |
15/04/2016 |
3.33
|
300 | 3.62 | 3.62 | 3.28 | 0 | 0 | 0 |
14/04/2016 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
13/04/2016 |
3.62
|
33 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
12/04/2016 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
11/04/2016 |
3.62
|
300 | 3.42 | 3.62 | 3.62 | 0 | 0 | 0 |
08/04/2016 |
3.42
|
2,000 | 3.72 | 3.72 | 3.42 | 0 | 0 | 0 |
07/04/2016 |
3.72
|
5,400 | 3.67 | 3.72 | 3.67 | 0 | 0 | 0 |
06/04/2016 |
3.67
|
1,500 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
05/04/2016 |
3.67
|
20,200 | 3.39 | 3.72 | 3.37 | 0 | 0 | 0 |
04/04/2016 |
3.39
|
23,700 | 3.42 | 3.42 | 3.39 | 0 | 0 | 0 |
01/04/2016 |
3.42
|
1,300 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
31/03/2016 |
3.42
|
4,500 | 3.35 | 3.42 | 3.39 | 0 | 0 | 0 |
30/03/2016 |
3.35
|
5,500 | 3.30 | 3.35 | 3.35 | 0 | 0 | 0 |
29/03/2016 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
28/03/2016 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
25/03/2016 |
3.30
|
4,500 | 3.33 | 3.35 | 3.30 | 0 | 0 | 0 |
24/03/2016 |
3.33
|
1,000 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
23/03/2016 |
3.33
|
6,600 | 3.33 | 3.33 | 3.30 | 0 | 0 | 0 |
22/03/2016 |
3.33
|
2,567 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
21/03/2016 |
3.33
|
900 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
18/03/2016 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
17/03/2016 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
16/03/2016 |
3.33
|
1,000 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
15/03/2016 |
3.33
|
4,000 | 3.30 | 3.33 | 3.26 | 0 | 0 | 0 |
14/03/2016 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
11/03/2016 |
3.30
|
2,000 | 3.33 | 3.33 | 3.28 | 0 | 0 | 0 |
10/03/2016 |
3.33
|
1,000 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
09/03/2016 |
3.33
|
3,100 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
08/03/2016 |
3.33
|
2,000 | 3.23 | 3.33 | 3.33 | 0 | 0 | 0 |
07/03/2016 |
3.23
|
2,000 | 3.21 | 3.23 | 3.21 | 0 | 0 | 0 |
04/03/2016 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
03/03/2016 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
02/03/2016 |
3.21
|
7,000 | 3.21 | 3.23 | 3.21 | 0 | 0 | 0 |
01/03/2016 |
3.21
|
4,000 | 3.21 | 3.23 | 3.21 | 0 | 0 | 0 |
29/02/2016 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
26/02/2016 |
3.21
|
3,000 | 3.19 | 3.21 | 3.21 | 0 | 0 | 0 |
25/02/2016 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
24/02/2016 |
3.19
|
12,000 | 3.21 | 3.21 | 3.12 | 0 | 0 | 0 |
23/02/2016 |
3.21
|
4,200 | 3.21 | 3.23 | 3.21 | 0 | 0 | 0 |
22/02/2016 |
3.21
|
1,000 | 3.44 | 3.44 | 3.21 | 0 | 0 | 0 |
19/02/2016 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
18/02/2016 |
3.44
|
100 | 3.21 | 3.44 | 3.44 | 0 | 0 | 0 |
17/02/2016 |
3.21
|
5,000 | 3.33 | 3.33 | 3.16 | 0 | 0 | 0 |
16/02/2016 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
15/02/2016 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
05/02/2016 |
3.33
|
2,500 | 3.60 | 3.60 | 3.33 | 115,473 | 0 | 2.0 |
04/02/2016 |
3.60
|
300 | 3.28 | 3.60 | 3.60 | 0 | 0 | 0 |
03/02/2016 |
3.28
|
400 | 3.30 | 3.62 | 3.28 | 0 | 0 | 0 |
02/02/2016 |
3.30
|
300 | 3.00 | 3.30 | 3.26 | 0 | 0 | 0 |
01/02/2016 |
3.00
|
100 | 3.26 | 3.26 | 3.00 | 0 | 0 | 0 |
29/01/2016 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
28/01/2016 |
3.26
|
1,000 | 3.23 | 3.26 | 3.26 | 0 | 0 | 0 |
27/01/2016 |
3.23
|
2,000 | 3.44 | 3.44 | 3.23 | 0 | 0 | 0 |
26/01/2016 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
25/01/2016 |
3.44
|
200 | 3.21 | 3.44 | 3.42 | 0 | 0 | 0 |
22/01/2016 |
3.21
|
700 | 3.55 | 3.55 | 3.21 | 0 | 0 | 0 |
21/01/2016 |
3.55
|
100 | 3.44 | 3.55 | 3.55 | 0 | 0 | 0 |
20/01/2016 |
3.44
|
100 | 3.30 | 3.44 | 3.44 | 0 | 0 | 0 |
19/01/2016 |
3.30
|
100 | 3.65 | 3.65 | 3.30 | 0 | 0 | 0 |
18/01/2016 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
15/01/2016 |
3.65
|
500 | 3.90 | 4.24 | 3.65 | 0 | 0 | 0 |
14/01/2016 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
13/01/2016 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
12/01/2016 |
3.90
|
5,100 | 3.55 | 3.90 | 3.21 | 0 | 0 | 0 |
11/01/2016 |
3.55
|
100 | 3.42 | 3.55 | 3.55 | 0 | 0 | 0 |
08/01/2016 |
3.42
|
300 | 3.74 | 3.74 | 3.37 | 0 | 0 | 0 |
07/01/2016 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
06/01/2016 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
05/01/2016 |
3.74
|
100 | 3.67 | 3.74 | 3.74 | 0 | 0 | 0 |
04/01/2016 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
31/12/2015 |
3.67
|
300 | 3.55 | 3.69 | 3.53 | 0 | 0 | 0 |
30/12/2015 |
3.55
|
200 | 3.58 | 3.58 | 3.55 | 0 | 0 | 0 |
29/12/2015 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
28/12/2015 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
25/12/2015 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
24/12/2015 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
23/12/2015 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
22/12/2015 |
3.58
|
5,700 | 3.62 | 3.62 | 3.58 | 0 | 0 | 0 |
21/12/2015 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
18/12/2015 |
3.62
|
100 | 3.44 | 3.62 | 3.62 | 0 | 0 | 0 |
17/12/2015 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
16/12/2015 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
15/12/2015 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
14/12/2015 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
11/12/2015 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
10/12/2015 |
3.44
|
100 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
09/12/2015 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
08/12/2015 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
07/12/2015 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
04/12/2015 |
3.44
|
100 | 3.23 | 3.44 | 3.44 | 0 | 0 | 0 |
03/12/2015 |
3.23
|
600 | 3.42 | 3.67 | 3.23 | 0 | 0 | 0 |