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) |
-3.13 | -27.58% | 21,212,100 | -91,100 | -1.2 |
8.21
11.35
8.22
|
2 tháng
(2024-07-22) |
-7.78 | -48.62% | 64,291,800 | 339,900 | 3.2 |
8.21
16
8.22
|
3 tháng
(2024-06-24) |
-9.53 | -53.69% | 111,627,400 | 467,236 | 5.3 |
8.21
20.20
8.22
|
6 tháng
(2024-03-25) |
-3.48 | -29.74% | 176,516,400 | 340,878 | 3.4 |
8.21
20.20
8.22
|
12 tháng
(2023-09-26) |
-2.83 | -25.61% | 224,975,500 | 334,578 | 3.3 |
8.21
20.20
8.22
|
24 tháng
(2022-10-03) |
-7.38 | -47.31% | 341,966,000 | 232,266 | -2.1 |
7.07
20.20
8.22
|
36 tháng
(2021-10-06) |
-34.69 | -80.84% | 426,115,100 | -763,933 | -43.9 |
7.07
45.01
8.22
|
60 tháng
(2019-10-17) |
-0.42 | -4.86% | 587,712,820 | -7,691,673 | -264.3 |
7.07
45.01
8.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
4.55
|
5,420 | 4.55 | 4.59 | 4.55 | 0 | 0 | 0 |
26/04/2016 |
4.55
|
14,170 | 4.55 | 4.67 | 4.43 | 0 | 0 | 0 |
25/04/2016 |
4.55
|
343,240 | 4.27 | 4.55 | 4.51 | 0 | 175,000 | -2.0 |
22/04/2016 |
4.27
|
9,100 | 4.27 | 4.27 | 4.23 | 0 | 0 | 0 |
21/04/2016 |
4.27
|
5,000 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
20/04/2016 |
4.27
|
8,780 | 4.23 | 4.27 | 4.06 | 0 | 5,280 | -0.1 |
19/04/2016 |
4.23
|
15,500 | 4.15 | 4.23 | 4.10 | 0 | 0 | 0 |
15/04/2016 |
4.15
|
4,760 | 4.10 | 4.15 | 4.10 | 0 | 0 | 0 |
14/04/2016 |
4.10
|
9,040 | 4.06 | 4.15 | 3.78 | 0 | 0 | 0 |
13/04/2016 |
4.06
|
9,430 | 3.86 | 4.06 | 3.82 | 0 | 0 | 0 |
12/04/2016 |
3.86
|
31,570 | 4.02 | 4.27 | 3.86 | 0 | 18,000 | -0.2 |
11/04/2016 |
4.02
|
25,000 | 3.86 | 4.06 | 3.86 | 0 | 1,100 | -0.0 |
08/04/2016 |
3.86
|
11,000 | 3.86 | 3.86 | 3.86 | 0 | 3,000 | -0.0 |
07/04/2016 |
3.86
|
23,830 | 3.86 | 3.86 | 3.82 | 0 | 0 | 0 |
06/04/2016 |
3.86
|
12,000 | 3.82 | 3.86 | 3.82 | 0 | 0 | 0 |
05/04/2016 |
3.82
|
11,200 | 3.66 | 3.82 | 3.45 | 0 | 0 | 0 |
04/04/2016 |
3.66
|
2,060 | 3.90 | 3.90 | 3.66 | 0 | 0 | 0 |
01/04/2016 |
3.90
|
6,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
31/03/2016 |
3.90
|
15,100 | 3.94 | 3.94 | 3.90 | 0 | 0 | 0 |
30/03/2016 |
3.94
|
5,110 | 3.86 | 4.02 | 3.94 | 0 | 0 | 0 |
29/03/2016 |
3.86
|
17,350 | 3.86 | 3.90 | 3.82 | 0 | 0 | 0 |
28/03/2016 |
3.86
|
20,640 | 3.82 | 3.86 | 3.82 | 0 | 0 | 0 |
25/03/2016 |
3.82
|
13,230 | 3.74 | 3.86 | 3.78 | 0 | 0 | 0 |
24/03/2016 |
3.74
|
19,360 | 3.74 | 3.78 | 3.74 | 0 | 0 | 0 |
23/03/2016 |
3.74
|
10,080 | 3.54 | 3.74 | 3.54 | 0 | 0 | 0 |
22/03/2016 |
3.54
|
11,670 | 3.50 | 3.54 | 3.50 | 0 | 0 | 0 |
21/03/2016 |
3.50
|
7,180 | 3.54 | 3.54 | 3.50 | 0 | 0 | 0 |
18/03/2016 |
3.54
|
13,540 | 3.50 | 3.54 | 3.29 | 0 | 0 | 0 |
17/03/2016 |
3.50
|
9,080 | 3.50 | 3.54 | 3.29 | 0 | 0 | 0 |
16/03/2016 |
3.50
|
5,130 | 3.45 | 3.50 | 3.29 | 0 | 0 | 0 |
15/03/2016 |
3.45
|
8,730 | 3.41 | 3.58 | 3.41 | 0 | 0 | 0 |
14/03/2016 |
3.41
|
24,440 | 3.33 | 3.41 | 3.25 | 0 | 0 | 0 |
11/03/2016 |
3.33
|
8,890 | 3.21 | 3.33 | 3.25 | 0 | 0 | 0 |
10/03/2016 |
3.21
|
4,100 | 3.21 | 3.25 | 3.21 | 0 | 0 | 0 |
09/03/2016 |
3.21
|
6,690 | 3.09 | 3.21 | 3.13 | 0 | 0 | 0 |
08/03/2016 |
3.09
|
18,140 | 3.01 | 3.13 | 3.05 | 0 | 0 | 0 |
07/03/2016 |
3.01
|
14,760 | 2.97 | 3.05 | 2.97 | 0 | 0 | 0 |
04/03/2016 |
2.97
|
5,440 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
03/03/2016 |
2.97
|
12,300 | 2.93 | 2.97 | 2.93 | 0 | 0 | 0 |
02/03/2016 |
2.93
|
3,740 | 2.93 | 2.93 | 2.84 | 0 | 0 | 0 |
01/03/2016 |
2.93
|
2,300 | 2.93 | 2.93 | 2.84 | 0 | 0 | 0 |
29/02/2016 |
2.93
|
6,010 | 2.97 | 2.97 | 2.93 | 0 | 0 | 0 |
26/02/2016 |
2.97
|
5,910 | 2.93 | 3.09 | 2.84 | 0 | 0 | 0 |
25/02/2016 |
2.93
|
4,050 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
24/02/2016 |
2.93
|
2,230 | 2.76 | 2.93 | 2.93 | 0 | 0 | 0 |
23/02/2016 |
2.76
|
3,020 | 2.93 | 2.93 | 2.76 | 0 | 0 | 0 |
22/02/2016 |
2.93
|
4,870 | 2.89 | 2.93 | 2.84 | 0 | 2,000 | -0.0 |
19/02/2016 |
2.89
|
3,010 | 2.93 | 2.93 | 2.84 | 0 | 0 | 0 |
18/02/2016 |
2.93
|
4,230 | 2.93 | 3.13 | 2.72 | 0 | 0 | 0 |
17/02/2016 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
16/02/2016 |
2.93
|
1,050 | 2.97 | 2.97 | 2.93 | 0 | 0 | 0 |
15/02/2016 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
05/02/2016 |
2.97
|
8,330 | 2.89 | 2.97 | 2.93 | 4,000 | 300 | 0.0 |
04/02/2016 |
2.89
|
4,000 | 2.89 | 2.93 | 2.89 | 0 | 0 | 0 |
03/02/2016 |
2.89
|
3,000 | 2.93 | 2.93 | 2.89 | 0 | 0 | 0 |
02/02/2016 |
2.93
|
5,000 | 2.93 | 2.93 | 2.89 | 0 | 0 | 0 |
01/02/2016 |
2.93
|
3,000 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
29/01/2016 |
2.93
|
5,000 | 2.84 | 2.93 | 2.89 | 0 | 0 | 0 |
28/01/2016 |
2.84
|
3,300 | 2.84 | 2.89 | 2.84 | 10 | 0 | 0 |
27/01/2016 |
2.84
|
3,000 | 2.76 | 2.84 | 2.84 | 0 | 0 | 0 |
26/01/2016 |
2.76
|
5,000 | 2.93 | 2.93 | 2.76 | 0 | 0 | 0 |
25/01/2016 |
2.93
|
3,100 | 2.84 | 2.93 | 2.89 | 0 | 0 | 0 |
22/01/2016 |
2.84
|
9,050 | 2.89 | 2.89 | 2.84 | 0 | 0 | 0 |
21/01/2016 |
2.89
|
3,000 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
20/01/2016 |
2.89
|
4,000 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
19/01/2016 |
2.89
|
2,000 | 2.89 | 2.89 | 2.84 | 0 | 0 | 0 |
18/01/2016 |
2.89
|
2,070 | 2.72 | 2.89 | 2.76 | 0 | 0 | 0 |
15/01/2016 |
2.72
|
10 | 2.93 | 2.93 | 2.72 | 0 | 0 | 0 |
14/01/2016 |
2.93
|
2,000 | 2.89 | 2.93 | 2.93 | 0 | 0 | 0 |
13/01/2016 |
2.89
|
30 | 2.93 | 2.93 | 2.89 | 0 | 0 | 0 |
12/01/2016 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
11/01/2016 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
08/01/2016 |
2.93
|
1,000 | 2.97 | 2.97 | 2.93 | 0 | 0 | 0 |
07/01/2016 |
2.97
|
2,160 | 2.97 | 2.97 | 2.80 | 0 | 0 | 0 |
06/01/2016 |
2.97
|
4,000 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
05/01/2016 |
2.97
|
9,150 | 2.97 | 2.97 | 2.84 | 0 | 0 | 0 |
04/01/2016 |
2.97
|
2,060 | 2.93 | 2.97 | 2.97 | 0 | 0 | 0 |
31/12/2015 |
2.93
|
2,010 | 2.89 | 2.93 | 2.89 | 0 | 0 | 0 |
30/12/2015 |
2.89
|
2,820 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
29/12/2015 |
2.89
|
1,320 | 2.84 | 2.89 | 2.84 | 0 | 0 | 0 |
28/12/2015 |
2.84
|
3,000 | 2.84 | 2.84 | 2.80 | 0 | 0 | 0 |
25/12/2015 |
2.84
|
4,000 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
24/12/2015 |
2.84
|
3,000 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
23/12/2015 |
2.84
|
2,300 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
22/12/2015 |
2.84
|
1,000 | 2.84 | 2.84 | 2.80 | 0 | 0 | 0 |
21/12/2015 |
2.84
|
3,000 | 2.80 | 2.84 | 2.84 | 0 | 0 | 0 |
18/12/2015 |
2.80
|
1,000 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
17/12/2015 |
2.80
|
9,090 | 2.76 | 2.80 | 2.64 | 0 | 0 | 0 |
16/12/2015 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
15/12/2015 |
2.76
|
8,000 | 2.76 | 2.76 | 2.68 | 0 | 0 | 0 |
14/12/2015 |
2.76
|
2,000 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
11/12/2015 |
2.76
|
2,000 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
10/12/2015 |
2.76
|
6,770 | 2.76 | 2.76 | 2.64 | 0 | 0 | 0 |
09/12/2015 |
2.76
|
9,000 | 2.76 | 2.76 | 2.68 | 0 | 2,640 | -0.0 |
08/12/2015 |
2.76
|
1,620 | 2.76 | 2.76 | 2.64 | 0 | 0 | 0 |
07/12/2015 |
2.76
|
1,000 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
04/12/2015 |
2.76
|
3,530 | 2.76 | 2.76 | 2.68 | 0 | 0 | 0 |
03/12/2015 |
2.76
|
2,000 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
02/12/2015 |
2.76
|
15,040 | 2.76 | 2.76 | 2.68 | 0 | 500 | -0.0 |
01/12/2015 |
2.76
|
6,000 | 2.72 | 2.76 | 2.72 | 0 | 1,970 | -0.0 |