Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.11 | 1.22% | 5,103,800 | -49,700 | -0.4 |
9.05
9.60
9.16
|
2 tháng
(2024-07-22) |
0.16 | 1.78% | 12,447,500 | -309,200 | -2.7 |
8.44
9.60
9.16
|
3 tháng
(2024-06-21) |
-0.25 | -2.66% | 21,421,300 | -509,500 | -4.4 |
8.44
9.60
9.16
|
6 tháng
(2024-03-25) |
0.26 | 2.92% | 58,234,200 | -519,566 | -4.3 |
6.71
9.60
9.16
|
12 tháng
(2023-09-25) |
3.96 | 76.15% | 104,947,100 | 77,434 | 1.0 |
4.61
9.60
9.16
|
24 tháng
(2022-09-30) |
2.95 | 47.50% | 240,329,400 | -435,870 | -1.4 |
3.10
9.60
9.16
|
36 tháng
(2021-10-05) |
-11.95 | -56.61% | 523,996,800 | 1,591,405 | 34.5 |
3.10
30.04
9.16
|
60 tháng
(2019-10-16) |
-0.16 | -1.72% | 794,780,858 | 1,981,583 | 40.7 |
3.10
30.04
9.16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2016 |
2.67
|
60,600 | 2.64 | 2.70 | 2.64 | 0 | 0 | 0 |
27/04/2016 |
2.64
|
62,500 | 2.67 | 2.67 | 2.61 | 0 | 0 | 0 |
26/04/2016 |
2.67
|
61,600 | 2.70 | 2.70 | 2.61 | 0 | 0 | 0 |
25/04/2016 |
2.70
|
64,400 | 2.67 | 2.70 | 2.64 | 0 | 0 | 0 |
22/04/2016 |
2.67
|
64,700 | 2.67 | 2.70 | 2.64 | 0 | 0 | 0 |
21/04/2016 |
2.67
|
63,600 | 2.67 | 2.70 | 2.64 | 0 | 0 | 0 |
20/04/2016 |
2.67
|
65,100 | 2.67 | 2.70 | 2.64 | 0 | 0 | 0 |
19/04/2016 |
2.67
|
62,700 | 2.67 | 2.70 | 2.61 | 0 | 0 | 0 |
15/04/2016 |
2.67
|
62,900 | 2.64 | 2.70 | 2.61 | 0 | 0 | 0 |
14/04/2016 |
2.64
|
63,100 | 2.67 | 2.67 | 2.61 | 0 | 0 | 0 |
13/04/2016 |
2.67
|
61,400 | 2.67 | 2.70 | 2.61 | 0 | 0 | 0 |
12/04/2016 |
2.67
|
61,900 | 2.67 | 2.70 | 2.61 | 0 | 0 | 0 |
11/04/2016 |
2.67
|
68,600 | 2.67 | 2.67 | 2.61 | 0 | 0 | 0 |
08/04/2016 |
2.67
|
65,900 | 2.64 | 2.67 | 2.61 | 0 | 0 | 0 |
07/04/2016 |
2.64
|
66,100 | 2.64 | 2.70 | 2.61 | 0 | 0 | 0 |
06/04/2016 |
2.64
|
68,500 | 2.64 | 2.76 | 2.39 | 0 | 0 | 0 |
05/04/2016 |
2.64
|
62,300 | 2.70 | 2.70 | 2.61 | 0 | 0 | 0 |
04/04/2016 |
2.70
|
65,600 | 2.70 | 2.73 | 2.64 | 0 | 0 | 0 |
01/04/2016 |
2.70
|
67,100 | 2.67 | 2.70 | 2.64 | 0 | 0 | 0 |
31/03/2016 |
2.67
|
68,500 | 2.70 | 2.70 | 2.64 | 0 | 0 | 0 |
30/03/2016 |
2.70
|
66,900 | 2.70 | 2.73 | 2.67 | 0 | 0 | 0 |
29/03/2016 |
2.70
|
65,100 | 2.67 | 2.70 | 2.64 | 0 | 0 | 0 |
28/03/2016 |
2.67
|
62,200 | 2.67 | 2.70 | 2.64 | 0 | 0 | 0 |
25/03/2016 |
2.67
|
60,300 | 2.64 | 2.67 | 2.61 | 0 | 0 | 0 |
24/03/2016 |
2.64
|
47,500 | 2.64 | 2.67 | 2.61 | 0 | 0 | 0 |
23/03/2016 |
2.64
|
46,000 | 2.64 | 2.64 | 2.61 | 0 | 0 | 0 |
22/03/2016 |
2.64
|
46,100 | 2.64 | 2.64 | 2.57 | 0 | 0 | 0 |
21/03/2016 |
2.64
|
47,100 | 2.64 | 2.67 | 2.61 | 0 | 0 | 0 |
18/03/2016 |
2.64
|
43,700 | 2.67 | 2.67 | 2.57 | 0 | 0 | 0 |
17/03/2016 |
2.67
|
45,500 | 2.64 | 2.67 | 2.61 | 0 | 0 | 0 |
16/03/2016 |
2.64
|
52,300 | 2.64 | 2.64 | 2.57 | 0 | 0 | 0 |
15/03/2016 |
2.64
|
56,800 | 2.57 | 2.64 | 2.57 | 0 | 0 | 0 |
14/03/2016 |
2.57
|
52,300 | 2.57 | 2.64 | 2.57 | 0 | 0 | 0 |
11/03/2016 |
2.57
|
75,000 | 2.64 | 2.64 | 2.54 | 0 | 0 | 0 |
10/03/2016 |
2.64
|
74,100 | 2.64 | 2.64 | 2.61 | 0 | 0 | 0 |
09/03/2016 |
2.64
|
64,200 | 2.64 | 2.67 | 2.61 | 0 | 0 | 0 |
08/03/2016 |
2.64
|
71,300 | 2.64 | 2.67 | 2.57 | 0 | 0 | 0 |
07/03/2016 |
2.64
|
72,500 | 2.61 | 2.64 | 2.54 | 0 | 0 | 0 |
04/03/2016 |
2.61
|
66,700 | 2.64 | 2.64 | 2.57 | 0 | 0 | 0 |
03/03/2016 |
2.64
|
74,800 | 2.64 | 2.64 | 2.54 | 0 | 0 | 0 |
02/03/2016 |
2.64
|
70,500 | 2.61 | 2.67 | 2.54 | 0 | 0 | 0 |
01/03/2016 |
2.61
|
20,700 | 2.67 | 2.67 | 2.57 | 0 | 0 | 0 |
29/02/2016 |
2.67
|
70,600 | 2.67 | 2.70 | 2.57 | 0 | 0 | 0 |
26/02/2016 |
2.67
|
67,800 | 2.61 | 2.70 | 2.61 | 0 | 0 | 0 |
25/02/2016 |
2.61
|
63,000 | 2.64 | 2.70 | 2.61 | 0 | 0 | 0 |
24/02/2016 |
2.64
|
70,700 | 2.61 | 2.67 | 2.61 | 0 | 0 | 0 |
23/02/2016 |
2.61
|
66,800 | 2.67 | 2.70 | 2.57 | 0 | 0 | 0 |
22/02/2016 |
2.67
|
80,900 | 2.64 | 2.73 | 2.57 | 0 | 0 | 0 |
19/02/2016 |
2.64
|
72,000 | 2.67 | 2.67 | 2.57 | 0 | 0 | 0 |
18/02/2016 |
2.67
|
77,500 | 2.57 | 2.73 | 2.57 | 0 | 0 | 0 |
17/02/2016 |
2.57
|
62,600 | 2.61 | 2.70 | 2.54 | 0 | 0 | 0 |
16/02/2016 |
2.61
|
61,100 | 2.64 | 2.67 | 2.54 | 0 | 0 | 0 |
15/02/2016 |
2.64
|
67,200 | 2.57 | 2.70 | 2.57 | 0 | 0 | 0 |
05/02/2016 |
2.57
|
77,200 | 2.51 | 2.67 | 2.51 | 0 | 0 | 0 |
04/02/2016 |
2.51
|
76,100 | 2.48 | 2.57 | 2.45 | 0 | 0 | 0 |
03/02/2016 |
2.48
|
71,100 | 2.45 | 2.54 | 2.42 | 0 | 0 | 0 |
02/02/2016 |
2.45
|
63,200 | 2.42 | 2.51 | 2.33 | 0 | 0 | 0 |
01/02/2016 |
2.42
|
60,600 | 2.45 | 2.45 | 2.39 | 0 | 0 | 0 |
29/01/2016 |
2.45
|
78,200 | 2.45 | 2.45 | 2.39 | 0 | 0 | 0 |
28/01/2016 |
2.45
|
88,300 | 2.48 | 2.48 | 2.39 | 0 | 0 | 0 |
27/01/2016 |
2.48
|
77,200 | 2.54 | 2.54 | 2.42 | 0 | 0 | 0 |
26/01/2016 |
2.54
|
62,400 | 2.64 | 2.64 | 2.54 | 0 | 0 | 0 |
25/01/2016 |
2.64
|
61,600 | 2.64 | 2.70 | 2.61 | 0 | 0 | 0 |
22/01/2016 |
2.64
|
65,800 | 2.64 | 2.67 | 2.57 | 0 | 0 | 0 |
21/01/2016 |
2.64
|
68,000 | 2.67 | 2.70 | 2.61 | 0 | 0 | 0 |
20/01/2016 |
2.67
|
67,500 | 2.64 | 2.73 | 2.64 | 0 | 0 | 0 |
19/01/2016 |
2.64
|
65,600 | 2.64 | 2.64 | 2.57 | 0 | 0 | 0 |
18/01/2016 |
2.64
|
61,800 | 2.67 | 2.67 | 2.61 | 0 | 0 | 0 |
15/01/2016 |
2.67
|
79,900 | 2.67 | 3.07 | 2.27 | 0 | 0 | 0 |
14/01/2016 |
2.67
|
73,500 | 2.67 | 2.70 | 2.57 | 0 | 0 | 0 |
13/01/2016 |
2.67
|
64,500 | 2.73 | 2.73 | 2.64 | 0 | 0 | 0 |
12/01/2016 |
2.73
|
71,900 | 2.70 | 2.73 | 2.67 | 0 | 0 | 0 |
11/01/2016 |
2.70
|
64,300 | 2.67 | 2.76 | 2.67 | 0 | 0 | 0 |
08/01/2016 |
2.67
|
61,600 | 2.64 | 2.70 | 2.64 | 0 | 0 | 0 |
07/01/2016 |
2.64
|
64,900 | 2.70 | 2.70 | 2.64 | 0 | 0 | 0 |
06/01/2016 |
2.70
|
63,000 | 2.70 | 2.70 | 2.64 | 0 | 0 | 0 |
05/01/2016 |
2.70
|
98,400 | 2.73 | 2.73 | 2.57 | 0 | 0 | 0 |
04/01/2016 |
2.73
|
65,300 | 2.73 | 2.73 | 2.70 | 0 | 0 | 0 |
31/12/2015 |
2.73
|
60,400 | 2.76 | 2.76 | 2.70 | 0 | 0 | 0 |
30/12/2015 |
2.76
|
70,600 | 2.76 | 2.82 | 2.73 | 0 | 0 | 0 |
29/12/2015 |
2.76
|
60,600 | 2.76 | 2.76 | 2.73 | 0 | 0 | 0 |
28/12/2015 |
2.76
|
55,600 | 2.70 | 2.76 | 2.73 | 0 | 0 | 0 |
25/12/2015 |
2.70
|
81,300 | 2.67 | 2.70 | 2.64 | 0 | 0 | 0 |
24/12/2015 |
2.67
|
83,200 | 2.67 | 2.67 | 2.54 | 0 | 0 | 0 |
23/12/2015 |
2.67
|
91,600 | 2.70 | 2.70 | 2.61 | 0 | 0 | 0 |
22/12/2015 |
2.70
|
82,800 | 2.73 | 2.73 | 2.64 | 0 | 0 | 0 |
21/12/2015 |
2.73
|
80,200 | 2.76 | 2.76 | 2.70 | 0 | 0 | 0 |
18/12/2015 |
2.76
|
83,500 | 2.76 | 2.79 | 2.73 | 0 | 0 | 0 |
17/12/2015 |
2.76
|
82,200 | 2.76 | 2.79 | 2.73 | 0 | 0 | 0 |
16/12/2015 |
2.76
|
80,800 | 2.73 | 2.76 | 2.70 | 0 | 0 | 0 |
15/12/2015 |
2.73
|
84,200 | 2.70 | 2.73 | 2.70 | 0 | 0 | 0 |
14/12/2015 |
2.70
|
87,200 | 2.70 | 2.73 | 2.70 | 0 | 0 | 0 |
11/12/2015 |
2.70
|
100,900 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
10/12/2015 |
2.70
|
143,600 | 2.57 | 2.70 | 2.67 | 0 | 0 | 0 |
09/12/2015 |
2.57
|
101,900 | 2.70 | 2.70 | 2.51 | 0 | 0 | 0 |
08/12/2015 |
2.70
|
94,100 | 2.73 | 2.73 | 2.70 | 0 | 0 | 0 |
07/12/2015 |
2.73
|
98,100 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |
04/12/2015 |
2.73
|
107,700 | 2.70 | 2.73 | 2.73 | 0 | 0 | 0 |
03/12/2015 |
2.70
|
102,500 | 2.73 | 2.73 | 2.70 | 0 | 0 | 0 |
02/12/2015 |
2.73
|
103,700 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |