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) |
-0.10 | -2.86% | 13,500 | 0 | 0 |
3.40
3.60
3.40
|
2 tháng
(2024-07-22) |
-0.50 | -12.82% | 33,100 | 0 | 0 |
3.30
3.90
3.40
|
3 tháng
(2024-06-24) |
-0.80 | -19.05% | 70,100 | 0 | 0 |
3.30
4.20
3.40
|
6 tháng
(2024-03-25) |
-0.70 | -17.07% | 652,500 | 320,800 | 1.1 |
3.30
5.90
3.40
|
12 tháng
(2023-09-26) |
-1.90 | -35.85% | 1,348,900 | 320,935 | 1.1 |
3.30
5.90
3.40
|
24 tháng
(2022-10-03) |
-9.40 | -73.44% | 5,765,986 | -473,315 | -4.2 |
3.30
12.80
3.40
|
36 tháng
(2021-10-06) |
-16.30 | -82.74% | 8,595,258 | -585,712 | -5.7 |
3.30
24.10
3.40
|
60 tháng
(2019-10-17) |
-3.75 | -52.45% | 16,832,898 | -388,982 | -8.6 |
3.30
46.15
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/04/2016 |
9.10
|
2,570 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
14/04/2016 |
9.30
|
2,570 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
13/04/2016 |
9.30
|
120 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
12/04/2016 |
9.40
|
1,100 | 9.80 | 9.80 | 9.40 | 0 | 0 | 0 |
11/04/2016 |
9.80
|
4,510 | 10.30 | 10.60 | 9.70 | 0 | 0 | 0 |
08/04/2016 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
07/04/2016 |
10.30
|
1,130 | 10.30 | 10.30 | 9.70 | 0 | 0 | 0 |
06/04/2016 |
10.30
|
100 | 10.90 | 10.90 | 10.30 | 0 | 0 | 0 |
05/04/2016 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
04/04/2016 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
01/04/2016 |
10.90
|
290 | 10.20 | 10.90 | 10 | 0 | 0 | 0 |
31/03/2016 |
10.20
|
320 | 10.90 | 11.60 | 10.20 | 0 | 0 | 0 |
30/03/2016 |
10.90
|
820 | 10.30 | 10.90 | 10 | 0 | 10 | -0.0 |
29/03/2016 |
10.30
|
10 | 11 | 11 | 10.30 | 0 | 0 | 0 |
28/03/2016 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
25/03/2016 |
11
|
30 | 10.30 | 11 | 11 | 0 | 0 | 0 |
24/03/2016 |
10.30
|
1,850 | 10.90 | 10.90 | 10.30 | 300 | 0 | 0.0 |
23/03/2016 |
10.90
|
120 | 11.70 | 11.70 | 10.90 | 0 | 0 | 0 |
22/03/2016 |
11.70
|
310 | 11.50 | 11.80 | 11.70 | 0 | 0 | 0 |
21/03/2016 |
11.50
|
20 | 10.80 | 11.50 | 10.10 | 0 | 0 | 0 |
18/03/2016 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
17/03/2016 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
16/03/2016 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
15/03/2016 |
10.80
|
10 | 10.70 | 10.80 | 10.80 | 0 | 0 | 0 |
14/03/2016 |
10.70
|
1,500 | 11.40 | 11.40 | 10.70 | 0 | 0 | 0 |
11/03/2016 |
11.40
|
0 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
10/03/2016 |
11.40
|
2,110 | 10.70 | 11.40 | 10 | 0 | 2,100 | -0.0 |
09/03/2016 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
08/03/2016 |
10.70
|
1,000 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 |
07/03/2016 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
04/03/2016 |
10.70
|
210 | 10.90 | 11.60 | 10.70 | 0 | 0 | 0 |
03/03/2016 |
10.90
|
200 | 11.70 | 11.70 | 10.90 | 0 | 0 | 0 |
02/03/2016 |
11.70
|
1,020 | 11.70 | 12.50 | 10.90 | 0 | 0 | 0 |
01/03/2016 |
11.70
|
1,000 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
29/02/2016 |
11.70
|
70 | 11 | 11.70 | 11.70 | 0 | 0 | 0 |
26/02/2016 |
11
|
1,730 | 10.30 | 11 | 10.30 | 0 | 0 | 0 |
25/02/2016 |
10.30
|
10 | 11 | 11 | 10.30 | 0 | 0 | 0 |
24/02/2016 |
11
|
360 | 10.30 | 11 | 10.70 | 70 | 0 | 0.0 |
23/02/2016 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
22/02/2016 |
10.30
|
630 | 10.30 | 10.30 | 9.60 | 10 | 620 | -0.0 |
19/02/2016 |
10.30
|
300 | 10 | 10.30 | 10.20 | 200 | 0 | 0.0 |
18/02/2016 |
10
|
20 | 10.20 | 10.90 | 10 | 10 | 0 | 0.0 |
17/02/2016 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
16/02/2016 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
15/02/2016 |
10.20
|
1,730 | 9.60 | 10.20 | 10.20 | 0 | 0 | 0 |
05/02/2016 |
9.60
|
10 | 10.10 | 10.10 | 9.60 | 0 | 0 | 0 |
04/02/2016 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
03/02/2016 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
02/02/2016 |
10.10
|
60 | 10.30 | 10.30 | 10.10 | 50 | 0 | 0.0 |
01/02/2016 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
29/01/2016 |
10.30
|
10 | 9.70 | 10.30 | 10.30 | 0 | 0 | 0 |
28/01/2016 |
9.70
|
2,810 | 10.10 | 10.80 | 9.70 | 0 | 200 | -0.0 |
27/01/2016 |
10.10
|
20 | 9.50 | 10.10 | 10.10 | 0 | 10 | -0.0 |
26/01/2016 |
9.50
|
1,120 | 10 | 10.70 | 9.50 | 10 | 0 | 0.0 |
25/01/2016 |
10
|
10 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
22/01/2016 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
21/01/2016 |
10.50
|
500 | 10.60 | 10.60 | 10.50 | 500 | 0 | 0.0 |
20/01/2016 |
10.60
|
210 | 10.50 | 11.20 | 10.60 | 0 | 10 | -0.0 |
19/01/2016 |
10.50
|
410 | 11.20 | 11.30 | 10.50 | 0 | 0 | 0 |
18/01/2016 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
15/01/2016 |
11.20
|
180 | 11.90 | 11.90 | 11.10 | 0 | 0 | 0 |
14/01/2016 |
11.90
|
10 | 11.80 | 11.90 | 11.90 | 0 | 0 | 0 |
13/01/2016 |
11.80
|
20 | 11.30 | 11.80 | 11.80 | 0 | 0 | 0 |
12/01/2016 |
11.30
|
10 | 10.70 | 11.30 | 11.30 | 0 | 0 | 0 |
11/01/2016 |
10.70
|
10 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 |
08/01/2016 |
10.80
|
500 | 10.90 | 10.90 | 10.80 | 400 | 0 | 0.0 |
07/01/2016 |
10.90
|
30 | 11.40 | 11.50 | 10.70 | 0 | 0 | 0 |
06/01/2016 |
11.40
|
10 | 10.70 | 11.40 | 11.40 | 0 | 0 | 0 |
05/01/2016 |
10.70
|
10 | 11.10 | 11.10 | 10.70 | 0 | 0 | 0 |
04/01/2016 |
11.10
|
120 | 10.40 | 11.10 | 10.40 | 0 | 100 | -0.0 |
31/12/2015 |
10.40
|
10 | 11 | 11 | 10.40 | 0 | 0 | 0 |
30/12/2015 |
11
|
10 | 11.50 | 11.50 | 11 | 0 | 0 | 0 |
29/12/2015 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
28/12/2015 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
25/12/2015 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
24/12/2015 |
11.50
|
220 | 11.50 | 11.50 | 10.70 | 20 | 200 | -0.0 |
23/12/2015 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
22/12/2015 |
11.50
|
800 | 10.80 | 11.50 | 11.50 | 800 | 0 | 0.0 |
21/12/2015 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
18/12/2015 |
10.80
|
10 | 10.90 | 10.90 | 10.80 | 0 | 0 | 0 |
17/12/2015 |
10.90
|
10 | 11.60 | 11.60 | 10.90 | 0 | 0 | 0 |
16/12/2015 |
11.60
|
150 | 10.90 | 11.60 | 11.50 | 150 | 0 | 0.0 |
15/12/2015 |
10.90
|
1,100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
14/12/2015 |
10.90
|
670 | 10.90 | 10.90 | 10.90 | 670 | 0 | 0.0 |
11/12/2015 |
10.90
|
300 | 11.70 | 11.70 | 10.90 | 0 | 0 | 0 |
10/12/2015 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
09/12/2015 |
11.70
|
150 | 11.10 | 11.70 | 11.70 | 0 | 0 | 0 |
08/12/2015 |
11.10
|
1,460 | 11.10 | 11.50 | 11.10 | 1,260 | 0 | 0.0 |
07/12/2015 |
11.10
|
120 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
04/12/2015 |
11.10
|
1,600 | 11.90 | 11.90 | 11.10 | 1,000 | 0 | 0.0 |
03/12/2015 |
11.90
|
830 | 12.70 | 12.70 | 11.90 | 0 | 0 | 0 |
02/12/2015 |
12.70
|
5,080 | 11.90 | 12.70 | 11.90 | 890 | 0 | 0.0 |
01/12/2015 |
11.90
|
190 | 11.90 | 11.90 | 11.90 | 190 | 158,865 | -1.9 |
30/11/2015 |
11.90
|
2,500 | 11.80 | 12.10 | 11.90 | 0 | 0 | 0 |
27/11/2015 |
11.80
|
90 | 11.80 | 11.80 | 11.80 | 90 | 0 | 0.0 |
26/11/2015 |
11.80
|
510 | 11.20 | 11.80 | 11.50 | 0 | 0 | 0 |
25/11/2015 |
11.20
|
490 | 11.80 | 11.80 | 11.20 | 490 | 460 | 0.0 |
24/11/2015 |
11.80
|
1,360 | 11.70 | 12.10 | 10.90 | 10 | 0 | 0.0 |
23/11/2015 |
11.70
|
100 | 11.50 | 11.70 | 11.70 | 0 | 0 | 0 |
20/11/2015 |
11.50
|
10 | 10.80 | 11.50 | 11.50 | 0 | 0 | 0 |