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) |
-0.40 | -4.71% | 111,200 | -400 | -0.0 |
7.93
8.50
8.10
|
2 tháng
(2024-07-22) |
-1.40 | -14.74% | 272,600 | 100 | 0.0 |
7.90
9.50
8.10
|
3 tháng
(2024-06-24) |
-3.75 | -31.65% | 716,900 | 200 | 0.0 |
7.90
11.85
8.10
|
6 tháng
(2024-03-25) |
0.05 | 0.62% | 1,048,500 | 300 | 0.0 |
7.45
11.85
8.10
|
12 tháng
(2023-09-26) |
-0.31 | -3.69% | 1,536,200 | 9,400 | 0.1 |
7.38
11.85
8.10
|
24 tháng
(2022-10-03) |
-3.10 | -27.68% | 5,548,800 | 65,900 | 0.9 |
5.12
11.85
8.10
|
36 tháng
(2021-10-06) |
-1.70 | -17.35% | 17,173,600 | 44,030 | -0.2 |
5.12
32.40
8.10
|
60 tháng
(2019-10-17) |
1.19 | 17.22% | 27,331,360 | -17,134,750 | -95.9 |
3.92
32.40
8.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2016 |
2.70
|
229,120 | 2.60 | 2.70 | 2.70 | 0 | 0 | 0 |
22/04/2016 |
2.60
|
35,350 | 2.50 | 2.60 | 2.60 | 0 | 0 | 0 |
21/04/2016 |
2.50
|
34,170 | 2.40 | 2.50 | 2.50 | 0 | 1,100 | -0.0 |
20/04/2016 |
2.40
|
220,600 | 2.30 | 2.40 | 2.40 | 0 | 0 | 0 |
19/04/2016 |
2.30
|
530,290 | 2.20 | 2.30 | 2.30 | 0 | 0 | 0 |
15/04/2016 |
2.20
|
130,840 | 2.10 | 2.20 | 2.20 | 0 | 0 | 0 |
14/04/2016 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 |
13/04/2016 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 |
12/04/2016 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 |
11/04/2016 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 |
08/04/2016 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 |
07/04/2016 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 |
06/04/2016 |
2.10
|
96,310 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
05/04/2016 |
2.10
|
190,890 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
04/04/2016 |
2.10
|
610,290 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
01/04/2016 |
2.20
|
332,010 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
31/03/2016 |
2.20
|
117,570 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
30/03/2016 |
2.30
|
47,170 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
29/03/2016 |
2.30
|
144,010 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
28/03/2016 |
2.30
|
89,910 | 2.40 | 2.40 | 2.30 | 0 | 30 | -0 |
25/03/2016 |
2.40
|
108,580 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
24/03/2016 |
2.30
|
130,170 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
23/03/2016 |
2.40
|
393,020 | 2.40 | 2.50 | 2.30 | 30 | 0 | 0 |
22/03/2016 |
2.40
|
57,920 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
21/03/2016 |
2.40
|
164,850 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
18/03/2016 |
2.50
|
306,980 | 2.40 | 2.50 | 2.40 | 2,500 | 0 | 0.0 |
17/03/2016 |
2.40
|
254,250 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
16/03/2016 |
2.30
|
370,050 | 2.30 | 2.40 | 2.30 | 0 | 118,970 | -0.3 |
15/03/2016 |
2.30
|
150,250 | 2.40 | 2.50 | 2.30 | 0 | 26,030 | -0.1 |
14/03/2016 |
2.40
|
53,220 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
11/03/2016 |
2.40
|
813,820 | 2.50 | 2.60 | 2.40 | 101,000 | 0 | 0.3 |
10/03/2016 |
2.50
|
301,940 | 2.60 | 2.60 | 2.50 | 41,400 | 0 | 0.1 |
09/03/2016 |
2.60
|
98,980 | 2.50 | 2.60 | 2.50 | 1,020 | 0 | 0.0 |
08/03/2016 |
2.50
|
192,740 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
07/03/2016 |
2.60
|
766,900 | 2.60 | 2.70 | 2.50 | 5,000 | 0 | 0.0 |
04/03/2016 |
2.60
|
148,260 | 2.50 | 2.60 | 2.60 | 0 | 0 | 0 |
03/03/2016 |
2.50
|
20,420 | 2.40 | 2.50 | 2.50 | 0 | 0 | 0 |
02/03/2016 |
2.40
|
284,680 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
01/03/2016 |
2.30
|
158,840 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
29/02/2016 |
2.30
|
89,310 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
26/02/2016 |
2.30
|
267,190 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
25/02/2016 |
2.30
|
119,230 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
24/02/2016 |
2.40
|
253,540 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
23/02/2016 |
2.40
|
100,160 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
22/02/2016 |
2.30
|
68,590 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
19/02/2016 |
2.40
|
92,200 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
18/02/2016 |
2.40
|
121,290 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
17/02/2016 |
2.30
|
62,020 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
16/02/2016 |
2.40
|
138,120 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
15/02/2016 |
2.30
|
155,480 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
05/02/2016 |
2.40
|
33,970 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
04/02/2016 |
2.40
|
32,050 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
03/02/2016 |
2.40
|
43,570 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
02/02/2016 |
2.40
|
56,590 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
01/02/2016 |
2.40
|
80,480 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
29/01/2016 |
2.40
|
77,070 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
28/01/2016 |
2.40
|
38,310 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
27/01/2016 |
2.30
|
76,360 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
26/01/2016 |
2.30
|
116,320 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
25/01/2016 |
2.40
|
108,290 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
22/01/2016 |
2.30
|
119,980 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
21/01/2016 |
2.40
|
71,200 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
20/01/2016 |
2.50
|
47,520 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
19/01/2016 |
2.40
|
33,780 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
18/01/2016 |
2.50
|
85,160 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
15/01/2016 |
2.50
|
65,070 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
14/01/2016 |
2.50
|
166,080 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
13/01/2016 |
2.50
|
55,340 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
12/01/2016 |
2.60
|
33,560 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
11/01/2016 |
2.60
|
215,730 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
08/01/2016 |
2.60
|
464,060 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
07/01/2016 |
2.70
|
150,350 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
06/01/2016 |
2.80
|
349,670 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
05/01/2016 |
2.70
|
23,020 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
04/01/2016 |
2.70
|
105,570 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
31/12/2015 |
2.70
|
66,090 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
30/12/2015 |
2.70
|
107,660 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
29/12/2015 |
2.70
|
232,900 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
28/12/2015 |
2.70
|
100,630 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
25/12/2015 |
2.90
|
43,030 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
24/12/2015 |
2.80
|
73,580 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
23/12/2015 |
2.80
|
96,880 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
22/12/2015 |
2.90
|
38,960 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
21/12/2015 |
2.80
|
52,720 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
18/12/2015 |
2.80
|
86,560 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
17/12/2015 |
2.90
|
115,350 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
16/12/2015 |
2.90
|
39,740 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
15/12/2015 |
2.90
|
116,550 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
14/12/2015 |
2.80
|
95,160 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
11/12/2015 |
2.90
|
73,480 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
10/12/2015 |
2.90
|
194,580 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
09/12/2015 |
3
|
393,090 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
08/12/2015 |
3.20
|
155,190 | 3.10 | 3.20 | 3 | 0 | 2,400 | -0.0 |
07/12/2015 |
3.10
|
460,230 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
04/12/2015 |
3.10
|
283,190 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
03/12/2015 |
3
|
327,180 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
02/12/2015 |
2.90
|
119,980 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
01/12/2015 |
2.80
|
173,810 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
30/11/2015 |
2.90
|
279,900 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
27/11/2015 |
3.10
|
366,280 | 3.30 | 3.40 | 3.10 | 0 | 1,000 | -0.0 |