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% | 0 | 0 | 0 |
11.10
11.10
11.10
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
11.10
11.10
11.10
|
3 tháng
(2024-06-24) |
0.30 | 2.78% | 255,600 | -14 | -0.0 |
10.80
11.10
11.10
|
6 tháng
(2024-03-25) |
1.77 | 18.99% | 19,862,200 | -4,014 | -0.0 |
9.33
11.60
11.10
|
12 tháng
(2023-09-26) |
4.01 | 56.48% | 34,494,400 | -264,264 | -2.3 |
6.12
11.60
11.10
|
24 tháng
(2022-10-03) |
2.45 | 28.35% | 106,917,190 | -282,264 | -2.4 |
3.50
11.60
11.10
|
36 tháng
(2021-10-06) |
-6.74 | -37.79% | 184,818,928 | -1,124,564 | -13.3 |
3.50
17.84
11.10
|
60 tháng
(2019-10-17) |
7.17 | 182.13% | 223,062,701 | -933,389 | -14.8 |
3.31
18.40
11.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
3.75
|
51,953 | 3.67 | 3.81 | 3.67 | 300 | 0 | 0.0 |
28/04/2016 |
3.67
|
7,700 | 3.58 | 3.70 | 3.61 | 300 | 0 | 0.0 |
27/04/2016 |
3.58
|
18,400 | 3.64 | 3.64 | 3.49 | 400 | 0 | 0.0 |
26/04/2016 |
3.64
|
12,650 | 3.67 | 3.67 | 3.55 | 2,100 | 0 | 0.0 |
25/04/2016 |
3.67
|
15,316 | 3.70 | 3.73 | 3.61 | 0 | 0 | 0 |
22/04/2016 |
3.70
|
26,800 | 3.61 | 3.70 | 3.58 | 0 | 0 | 0 |
21/04/2016 |
3.61
|
24,600 | 3.64 | 3.70 | 3.61 | 1,500 | 0 | 0.0 |
20/04/2016 |
3.64
|
42,700 | 3.55 | 3.70 | 3.58 | 200 | 0 | 0.0 |
19/04/2016 |
3.55
|
79,882 | 3.46 | 3.78 | 3.46 | 0 | 1,900 | -0.0 |
15/04/2016 |
3.46
|
8,453 | 3.35 | 3.67 | 3.35 | 400 | 0 | 0.0 |
14/04/2016 |
3.35
|
1,200 | 3.46 | 3.46 | 3.35 | 0 | 0 | 0 |
13/04/2016 |
3.46
|
1,020 | 3.49 | 3.49 | 3.29 | 0 | 0 | 0 |
12/04/2016 |
3.49
|
4,573 | 3.61 | 3.61 | 3.26 | 100 | 0 | 0.0 |
11/04/2016 |
3.61
|
5,300 | 3.64 | 3.81 | 3.61 | 200 | 0 | 0.0 |
08/04/2016 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
07/04/2016 |
3.64
|
200 | 3.55 | 3.64 | 3.58 | 200 | 0 | 0.0 |
06/04/2016 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
05/04/2016 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
04/04/2016 |
3.55
|
200 | 3.41 | 3.58 | 3.55 | 200 | 0 | 0.0 |
01/04/2016 |
3.41
|
3,400 | 3.61 | 3.61 | 3.41 | 0 | 0 | 0 |
31/03/2016 |
3.61
|
6,800 | 3.46 | 3.61 | 3.46 | 300 | 0 | 0.0 |
30/03/2016 |
3.46
|
5,300 | 3.46 | 3.55 | 3.46 | 200 | 0 | 0.0 |
29/03/2016 |
3.46
|
29,267 | 3.46 | 3.61 | 3.46 | 3,900 | 0 | 0.0 |
28/03/2016 |
3.46
|
100 | 3.52 | 3.52 | 3.46 | 0 | 0 | 0 |
25/03/2016 |
3.52
|
7,200 | 3.58 | 3.64 | 3.49 | 100 | 0 | 0.0 |
24/03/2016 |
3.58
|
19,300 | 3.64 | 3.64 | 3.58 | 0 | 0 | 0 |
23/03/2016 |
3.64
|
64,220 | 3.38 | 3.70 | 3.38 | 21,400 | 0 | 0.3 |
22/03/2016 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
21/03/2016 |
3.38
|
5,700 | 3.32 | 3.38 | 3.29 | 600 | 0 | 0.0 |
18/03/2016 |
3.32
|
2,805 | 3.38 | 3.38 | 3.32 | 0 | 0 | 0 |
17/03/2016 |
3.38
|
11,200 | 3.38 | 3.38 | 3.32 | 600 | 0 | 0.0 |
16/03/2016 |
3.38
|
17,000 | 3.32 | 3.38 | 3.20 | 7,000 | 0 | 0.1 |
15/03/2016 |
3.32
|
6,300 | 3.23 | 3.38 | 3.26 | 6,300 | 0 | 0.1 |
14/03/2016 |
3.23
|
300 | 3.26 | 3.26 | 3.20 | 300 | 0 | 0.0 |
11/03/2016 |
3.26
|
28,900 | 3.26 | 3.26 | 3.20 | 300 | 0 | 0.0 |
10/03/2016 |
3.26
|
400 | 3.38 | 3.38 | 3.20 | 400 | 0 | 0.0 |
09/03/2016 |
3.38
|
2,300 | 3.26 | 3.38 | 3.20 | 2,300 | 0 | 0.0 |
08/03/2016 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
07/03/2016 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
04/03/2016 |
3.26
|
11,500 | 3.11 | 3.26 | 3.06 | 3,800 | 0 | 0.0 |
03/03/2016 |
3.11
|
4,575 | 3.14 | 3.26 | 3.06 | 400 | 0 | 0.0 |
02/03/2016 |
3.14
|
23,500 | 3.17 | 3.20 | 3.06 | 100 | 0 | 0.0 |
01/03/2016 |
3.17
|
26,600 | 3.20 | 3.23 | 3.03 | 2,600 | 0 | 0.0 |
29/02/2016 |
3.20
|
4,700 | 3.09 | 3.26 | 3.03 | 4,500 | 0 | 0.0 |
26/02/2016 |
3.09
|
1,100 | 3.14 | 3.14 | 3.09 | 1,000 | 0 | 0.0 |
25/02/2016 |
3.14
|
6,100 | 3.14 | 3.14 | 3.06 | 200 | 0 | 0.0 |
24/02/2016 |
3.14
|
15,100 | 3.11 | 3.14 | 3.06 | 100 | 0 | 0.0 |
23/02/2016 |
3.11
|
9,600 | 3.17 | 3.17 | 3.03 | 100 | 0 | 0.0 |
22/02/2016 |
3.17
|
28,200 | 3.26 | 3.26 | 3.09 | 100 | 0 | 0.0 |
19/02/2016 |
3.26
|
100 | 3.11 | 3.26 | 3.26 | 100 | 0 | 0.0 |
18/02/2016 |
3.11
|
4,500 | 3.29 | 3.29 | 3.06 | 200 | 0 | 0.0 |
17/02/2016 |
3.29
|
5,000 | 3.29 | 3.29 | 3.06 | 2,700 | 0 | 0.0 |
16/02/2016 |
3.29
|
2,300 | 3.14 | 3.29 | 2.85 | 1,200 | 0 | 0.0 |
15/02/2016 |
3.14
|
6,100 | 3.26 | 3.26 | 3.14 | 100 | 0 | 0.0 |
05/02/2016 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
04/02/2016 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
03/02/2016 |
3.26
|
200 | 3.23 | 3.26 | 3.26 | 200 | 0 | 0.0 |
02/02/2016 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
01/02/2016 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
29/01/2016 |
3.23
|
4,812 | 3.26 | 3.26 | 3.00 | 800 | 0 | 0.0 |
28/01/2016 |
3.26
|
3,100 | 3.26 | 3.32 | 3.20 | 300 | 0 | 0.0 |
27/01/2016 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
26/01/2016 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
25/01/2016 |
3.26
|
100 | 3.29 | 3.29 | 3.26 | 0 | 0 | 0 |
22/01/2016 |
3.29
|
500 | 3.20 | 3.29 | 3.23 | 500 | 0 | 0.0 |
21/01/2016 |
3.20
|
5,600 | 3.14 | 3.23 | 2.97 | 600 | 0 | 0.0 |
20/01/2016 |
3.14
|
89 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
19/01/2016 |
3.14
|
7,100 | 3.20 | 3.20 | 3.03 | 100 | 100 | 0 |
18/01/2016 |
3.20
|
11,900 | 3.32 | 3.32 | 3.00 | 800 | 0 | 0.0 |
15/01/2016 |
3.32
|
1,214 | 3.17 | 3.32 | 3.17 | 1,200 | 0 | 0.0 |
14/01/2016 |
3.17
|
7,100 | 3.17 | 3.32 | 3.17 | 100 | 0 | 0.0 |
13/01/2016 |
3.17
|
13,132 | 3.32 | 3.32 | 3.17 | 300 | 1,500 | -0.0 |
12/01/2016 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
11/01/2016 |
3.32
|
3,100 | 3.32 | 3.32 | 3.23 | 100 | 0 | 0.0 |
08/01/2016 |
3.32
|
700 | 3.20 | 3.32 | 3.26 | 700 | 0 | 0.0 |
07/01/2016 |
3.20
|
38,100 | 3.32 | 3.32 | 3.20 | 0 | 0 | 0 |
06/01/2016 |
3.32
|
17,600 | 3.32 | 3.32 | 3.29 | 0 | 0 | 0 |
05/01/2016 |
3.32
|
30,500 | 3.32 | 3.35 | 3.32 | 0 | 0 | 0 |
04/01/2016 |
3.32
|
10,900 | 3.32 | 3.32 | 3.26 | 0 | 0 | 0 |
31/12/2015 |
3.32
|
29,928 | 3.29 | 3.32 | 3.20 | 0 | 0 | 0 |
30/12/2015 |
3.29
|
6,900 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
29/12/2015 |
3.29
|
100 | 3.14 | 3.29 | 3.29 | 100 | 0 | 0.0 |
28/12/2015 |
3.14
|
100 | 3.32 | 3.32 | 3.14 | 0 | 0 | 0 |
25/12/2015 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
24/12/2015 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
23/12/2015 |
3.32
|
1,260 | 3.32 | 3.32 | 3.00 | 100 | 0 | 0.0 |
22/12/2015 |
3.32
|
200 | 3.29 | 3.32 | 3.20 | 100 | 0 | 0.0 |
21/12/2015 |
3.29
|
5,900 | 3.35 | 3.35 | 3.29 | 0 | 0 | 0 |
18/12/2015 |
3.35
|
2,000 | 3.41 | 3.41 | 3.35 | 0 | 0 | 0 |
17/12/2015 |
3.41
|
1,565 | 3.35 | 3.41 | 3.32 | 500 | 0 | 0.0 |
16/12/2015 |
3.35
|
6,416 | 3.32 | 3.35 | 3.23 | 300 | 0 | 0.0 |
15/12/2015 |
3.32
|
4,800 | 3.26 | 3.35 | 3.11 | 500 | 0 | 0.0 |
14/12/2015 |
3.26
|
5,200 | 3.29 | 3.29 | 3.26 | 0 | 0 | 0 |
11/12/2015 |
3.29
|
17,200 | 3.17 | 3.35 | 3.17 | 800 | 0 | 0.0 |
10/12/2015 |
3.17
|
3,414 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
09/12/2015 |
3.17
|
21,600 | 3.09 | 3.23 | 3.14 | 400 | 0 | 0.0 |
08/12/2015 |
3.09
|
17,800 | 3.14 | 3.14 | 3.06 | 0 | 0 | 0 |
07/12/2015 |
3.14
|
17,619 | 3.09 | 3.14 | 2.79 | 2,200 | 0 | 0.0 |
04/12/2015 |
3.09
|
2,300 | 3.20 | 3.20 | 3.00 | 100 | 0 | 0.0 |
03/12/2015 |
3.20
|
6,700 | 3.09 | 3.20 | 2.97 | 2,800 | 0 | 0.0 |