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 | 0% | 215,700 | 0 | 0 |
3.40
3.60
3.60
|
2 tháng
(2024-07-22) |
-0.20 | -5.26% | 496,700 | 0 | 0 |
3.30
3.80
3.60
|
3 tháng
(2024-06-24) |
-0.40 | -10% | 826,700 | 0 | 0 |
3.30
4
3.60
|
6 tháng
(2024-03-25) |
-0.50 | -12.20% | 2,289,500 | -662 | -0.0 |
3.30
4.10
3.60
|
12 tháng
(2023-09-26) |
-0.70 | -16.28% | 5,221,700 | -762 | -0.0 |
3.30
5
3.60
|
24 tháng
(2022-10-03) |
-0.20 | -5.26% | 12,430,615 | -3,726 | -0.0 |
2.40
5.20
3.60
|
36 tháng
(2021-10-06) |
-9.30 | -72.09% | 34,495,171 | 5,174 | 0.1 |
2.40
17.20
3.60
|
60 tháng
(2019-10-17) |
-0.90 | -20% | 45,156,127 | -7,658 | 0.1 |
1.60
17.20
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2016 |
7.10
|
300 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
25/04/2016 |
7.20
|
1,200 | 7 | 7.20 | 7.20 | 0 | 0 | 0 |
22/04/2016 |
7
|
100 | 6.60 | 7 | 7 | 0 | 0 | 0 |
21/04/2016 |
6.60
|
2,500 | 7.10 | 7.10 | 6.60 | 0 | 0 | 0 |
20/04/2016 |
7.10
|
100 | 6.70 | 7.10 | 7.10 | 0 | 0 | 0 |
19/04/2016 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
15/04/2016 |
6.70
|
700 | 6.70 | 7.30 | 6.70 | 0 | 0 | 0 |
14/04/2016 |
6.70
|
1,700 | 7 | 7 | 6.70 | 0 | 0 | 0 |
13/04/2016 |
7
|
472 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
12/04/2016 |
7.50
|
3,274 | 8 | 8 | 7.20 | 0 | 0 | 0 |
11/04/2016 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
08/04/2016 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
07/04/2016 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
06/04/2016 |
8
|
100 | 7.50 | 8 | 8 | 0 | 0 | 0 |
05/04/2016 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
04/04/2016 |
7.50
|
1,000 | 7.40 | 7.50 | 6.90 | 0 | 0 | 0 |
01/04/2016 |
7.40
|
20,200 | 7.30 | 7.40 | 7.40 | 0 | 0 | 0 |
31/03/2016 |
7.30
|
17,600 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
30/03/2016 |
7.50
|
12,000 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
29/03/2016 |
7.50
|
20,000 | 7 | 7.50 | 7.30 | 0 | 0 | 0 |
28/03/2016 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
25/03/2016 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
24/03/2016 |
7
|
7,500 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
23/03/2016 |
7.40
|
15,260 | 7.40 | 7.80 | 7.40 | 0 | 0 | 0 |
22/03/2016 |
7.40
|
14,000 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
21/03/2016 |
7.20
|
1,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
18/03/2016 |
7.20
|
7,100 | 7.80 | 7.80 | 7.10 | 0 | 0 | 0 |
17/03/2016 |
7.80
|
21,016 | 7.60 | 7.80 | 7.10 | 0 | 0 | 0 |
16/03/2016 |
7.60
|
11,900 | 7.10 | 7.60 | 7 | 0 | 0 | 0 |
15/03/2016 |
7.10
|
74,200 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
14/03/2016 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
11/03/2016 |
7.70
|
100 | 7.40 | 7.70 | 7.70 | 0 | 0 | 0 |
10/03/2016 |
7.40
|
962 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
09/03/2016 |
7.70
|
100 | 7.30 | 7.70 | 7.70 | 0 | 0 | 0 |
08/03/2016 |
7.30
|
32,900 | 8 | 8 | 7.30 | 0 | 0 | 0 |
07/03/2016 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
04/03/2016 |
8
|
6,400 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
03/03/2016 |
8.80
|
60,500 | 8 | 8.80 | 8 | 0 | 0 | 0 |
02/03/2016 |
8
|
1,800 | 7.30 | 8 | 7.90 | 0 | 0 | 0 |
01/03/2016 |
7.30
|
5,900 | 8 | 8 | 7.30 | 0 | 0 | 0 |
29/02/2016 |
8
|
30,600 | 8.20 | 8.20 | 7.40 | 0 | 0 | 0 |
26/02/2016 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
25/02/2016 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
24/02/2016 |
8.20
|
7,000 | 8.50 | 8.50 | 7.70 | 0 | 0 | 0 |
23/02/2016 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
22/02/2016 |
8.50
|
35,800 | 7.90 | 8.50 | 8.20 | 0 | 0 | 0 |
19/02/2016 |
7.90
|
10 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
18/02/2016 |
7.90
|
2,600 | 8.70 | 8.70 | 7.90 | 0 | 0 | 0 |
17/02/2016 |
8.70
|
23,500 | 8.10 | 8.70 | 7.40 | 0 | 0 | 0 |
16/02/2016 |
8.10
|
5,000 | 8.90 | 8.90 | 8.10 | 0 | 0 | 0 |
15/02/2016 |
8.90
|
24,000 | 8.60 | 8.90 | 8.50 | 0 | 0 | 0 |
05/02/2016 |
8.60
|
11,100 | 8.50 | 8.60 | 8.10 | 0 | 0 | 0 |
04/02/2016 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
03/02/2016 |
8.50
|
24,100 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
02/02/2016 |
8.80
|
1,400 | 8.50 | 8.80 | 8 | 0 | 0 | 0 |
01/02/2016 |
8.50
|
68,900 | 8.40 | 8.90 | 8.50 | 0 | 0 | 0 |
29/01/2016 |
8.40
|
10,010 | 8.20 | 8.40 | 8.40 | 0 | 0 | 0 |
28/01/2016 |
8.20
|
4,500 | 8.10 | 8.20 | 8.20 | 0 | 0 | 0 |
27/01/2016 |
8.10
|
29,800 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
26/01/2016 |
8.10
|
18,300 | 7.80 | 8.30 | 7.10 | 0 | 0 | 0 |
25/01/2016 |
7.80
|
10,026 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
22/01/2016 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
21/01/2016 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
20/01/2016 |
8.30
|
78,864 | 7.60 | 8.30 | 6.90 | 0 | 0 | 0 |
19/01/2016 |
7.60
|
100 | 8.40 | 8.40 | 7.60 | 0 | 0 | 0 |
18/01/2016 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
15/01/2016 |
8.40
|
3,800 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
14/01/2016 |
8.40
|
1,000 | 9 | 9 | 8.40 | 0 | 0 | 0 |
13/01/2016 |
9
|
19,136 | 8.90 | 9 | 8.30 | 0 | 0 | 0 |
12/01/2016 |
8.90
|
72,474 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
11/01/2016 |
8.80
|
2 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
08/01/2016 |
8.80
|
15,590 | 8.60 | 8.80 | 8 | 0 | 0 | 0 |
07/01/2016 |
8.60
|
7,000 | 8.40 | 8.60 | 8.60 | 0 | 0 | 0 |
06/01/2016 |
8.40
|
34,000 | 7.90 | 8.40 | 7.50 | 0 | 0 | 0 |
05/01/2016 |
7.90
|
3,806 | 8 | 8 | 7.40 | 0 | 0 | 0 |
04/01/2016 |
8
|
18,600 | 8.30 | 8.30 | 7.70 | 0 | 0 | 0 |
31/12/2015 |
8.30
|
2,532 | 8.30 | 8.80 | 8 | 0 | 0 | 0 |
30/12/2015 |
8.30
|
7,642 | 9 | 9 | 8.10 | 0 | 0 | 0 |
29/12/2015 |
9
|
8,306 | 8.80 | 9 | 8.50 | 0 | 0 | 0 |
28/12/2015 |
8.80
|
7,560 | 9 | 9 | 8.50 | 0 | 0 | 0 |
25/12/2015 |
9
|
103,028 | 9 | 9.30 | 8.30 | 0 | 0 | 0 |
24/12/2015 |
9
|
64,510 | 8.90 | 9 | 8.30 | 0 | 0 | 0 |
23/12/2015 |
8.90
|
43,704 | 9.10 | 9.20 | 8.50 | 0 | 0 | 0 |
22/12/2015 |
9.10
|
17,100 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
21/12/2015 |
9
|
62,776 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
18/12/2015 |
8.70
|
219,362 | 8.20 | 9 | 8.20 | 0 | 0 | 0 |
17/12/2015 |
8.20
|
5,700 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
16/12/2015 |
8.50
|
10,010 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
15/12/2015 |
8.70
|
167,490 | 8.60 | 8.90 | 8.30 | 0 | 0 | 0 |
14/12/2015 |
8.60
|
179,066 | 8.70 | 8.90 | 8.20 | 0 | 0 | 0 |
11/12/2015 |
8.70
|
98,500 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
10/12/2015 |
8.70
|
156,830 | 8.60 | 8.90 | 7.80 | 0 | 5,000 | -0.0 |
09/12/2015 |
8.60
|
90,856 | 9 | 9 | 8.60 | 0 | 0 | 0 |
08/12/2015 |
9
|
93,100 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
07/12/2015 |
8.80
|
257,138 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
04/12/2015 |
8.60
|
53,168 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
03/12/2015 |
8.80
|
347,900 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
02/12/2015 |
8.60
|
38,200 | 8.60 | 8.60 | 8.60 | 0 | 8,000 | -0.1 |
01/12/2015 |
8.60
|
67,100 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
30/11/2015 |
8.80
|
6,600 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |