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) |
0.25 | 2.94% | 18,800 | -2,400 | -0.0 |
8.19
9.21
8.75
|
2 tháng
(2024-07-22) |
-0.74 | -7.80% | 82,800 | -2,400 | -0.0 |
8.19
9.60
8.75
|
3 tháng
(2024-06-24) |
-1.21 | -12.15% | 179,400 | -2,400 | -0.0 |
8.19
10.15
8.75
|
6 tháng
(2024-03-25) |
-0.18 | -2.02% | 542,000 | -1,500 | -0.0 |
8.19
10.15
8.75
|
12 tháng
(2023-09-26) |
-0.50 | -5.41% | 1,303,000 | -272,600 | -2.4 |
8.19
10.15
8.75
|
24 tháng
(2022-10-03) |
-6.25 | -41.67% | 3,122,200 | -1,184,000 | -12.0 |
8.19
15
8.75
|
36 tháng
(2021-10-06) |
-5.95 | -40.48% | 10,407,900 | -199,025 | 10.9 |
8.19
18.15
8.75
|
60 tháng
(2019-10-17) |
1.39 | 18.92% | 21,262,567 | -12,425 | 14.3 |
6.66
18.15
8.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
4.31
|
5,930 | 4.31 | 4.31 | 4.27 | 0 | 0 | 0 |
28/04/2016 |
4.31
|
29,200 | 4.41 | 4.48 | 4.10 | 0 | 0 | 0 |
27/04/2016 |
4.41
|
1,600 | 4.55 | 4.55 | 4.41 | 0 | 0 | 0 |
26/04/2016 |
4.55
|
7,900 | 4.52 | 4.55 | 4.52 | 0 | 1,000 | -0.0 |
25/04/2016 |
4.52
|
79,400 | 4.52 | 4.62 | 4.34 | 0 | 1,000 | -0.0 |
22/04/2016 |
4.52
|
9,200 | 4.55 | 4.55 | 4.48 | 0 | 0 | 0 |
21/04/2016 |
4.55
|
7,400 | 4.59 | 4.66 | 4.38 | 0 | 0 | 0 |
20/04/2016 |
4.59
|
26,700 | 4.66 | 4.73 | 4.55 | 7,500 | 0 | 0.1 |
19/04/2016 |
4.66
|
3,400 | 4.59 | 4.69 | 4.59 | 0 | 0 | 0 |
15/04/2016 |
4.59
|
12,600 | 4.73 | 4.73 | 4.59 | 0 | 1,000 | -0.0 |
14/04/2016 |
4.73
|
14,100 | 4.62 | 4.80 | 4.62 | 0 | 0 | 0 |
13/04/2016 |
4.62
|
18,417 | 4.69 | 4.69 | 4.55 | 0 | 500 | -0.0 |
12/04/2016 |
4.69
|
11,700 | 4.87 | 4.90 | 4.59 | 0 | 0 | 0 |
11/04/2016 |
4.87
|
17,400 | 4.73 | 5.04 | 4.83 | 1,000 | 0 | 0.0 |
08/04/2016 |
4.73
|
24,700 | 4.59 | 4.73 | 4.59 | 0 | 0 | 0 |
07/04/2016 |
4.59
|
8,300 | 4.62 | 4.62 | 4.48 | 0 | 0 | 0 |
06/04/2016 |
4.62
|
22,500 | 4.52 | 4.62 | 4.41 | 0 | 0 | 0 |
05/04/2016 |
4.52
|
23,400 | 4.41 | 4.52 | 4.34 | 0 | 0 | 0 |
04/04/2016 |
4.41
|
4,100 | 4.34 | 4.52 | 4.38 | 0 | 0 | 0 |
01/04/2016 |
4.34
|
15,300 | 4.38 | 4.52 | 4.34 | 0 | 0 | 0 |
31/03/2016 |
4.38
|
26,100 | 4.52 | 4.62 | 4.38 | 0 | 0 | 0 |
30/03/2016 |
4.52
|
36,500 | 4.59 | 4.59 | 4.52 | 0 | 0 | 0 |
29/03/2016 |
4.59
|
85,100 | 4.76 | 4.97 | 4.52 | 1,000 | 0 | 0.0 |
28/03/2016 |
4.76
|
61,200 | 4.52 | 4.76 | 4.45 | 0 | 0 | 0 |
25/03/2016 |
4.52
|
39,330 | 4.90 | 5.04 | 4.27 | 1,500 | 0 | 0.0 |
24/03/2016 |
4.90
|
106,800 | 4.48 | 4.93 | 4.48 | 0 | 0 | 0 |
23/03/2016 |
4.48
|
35,500 | 4.27 | 4.48 | 4.17 | 0 | 0 | 0 |
22/03/2016 |
4.27
|
75,000 | 3.82 | 4.27 | 3.89 | 0 | 0 | 0 |
21/03/2016 |
3.82
|
44,010 | 3.58 | 4.00 | 3.68 | 0 | 0 | 0 |
18/03/2016 |
3.58
|
5,130 | 3.61 | 3.61 | 3.51 | 0 | 0 | 0 |
17/03/2016 |
3.61
|
50,230 | 3.34 | 3.65 | 3.30 | 0 | 0 | 0 |
16/03/2016 |
3.34
|
22,800 | 3.27 | 3.34 | 3.23 | 0 | 0 | 0 |
15/03/2016 |
3.27
|
10,100 | 3.27 | 3.30 | 3.23 | 0 | 0 | 0 |
14/03/2016 |
3.27
|
29,300 | 3.13 | 3.27 | 3.16 | 0 | 0 | 0 |
11/03/2016 |
3.13
|
2,700 | 3.16 | 3.16 | 3.09 | 0 | 0 | 0 |
10/03/2016 |
3.16
|
5,300 | 3.20 | 3.20 | 3.06 | 0 | 0 | 0 |
09/03/2016 |
3.20
|
100 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
08/03/2016 |
3.20
|
31,100 | 3.06 | 3.20 | 3.09 | 0 | 0 | 0 |
07/03/2016 |
3.06
|
20,700 | 3.06 | 3.06 | 3.02 | 0 | 0 | 0 |
04/03/2016 |
3.06
|
5,800 | 3.02 | 3.09 | 2.99 | 0 | 0 | 0 |
03/03/2016 |
3.02
|
700 | 3.06 | 3.06 | 3.02 | 0 | 0 | 0 |
02/03/2016 |
3.06
|
6,500 | 2.99 | 3.06 | 2.99 | 0 | 0 | 0 |
01/03/2016 |
2.99
|
6,700 | 2.95 | 2.99 | 2.95 | 0 | 0 | 0 |
29/02/2016 |
2.95
|
28,700 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
26/02/2016 |
2.95
|
3,900 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
25/02/2016 |
2.95
|
6,300 | 2.92 | 2.95 | 2.95 | 0 | 0 | 0 |
24/02/2016 |
2.92
|
9,500 | 2.92 | 2.95 | 2.92 | 0 | 0 | 0 |
23/02/2016 |
2.92
|
2,600 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
22/02/2016 |
2.92
|
18,000 | 2.81 | 2.99 | 2.85 | 0 | 0 | 0 |
19/02/2016 |
2.81
|
1,100 | 2.81 | 2.85 | 2.81 | 0 | 0 | 0 |
18/02/2016 |
2.81
|
1,100 | 2.78 | 2.85 | 2.81 | 0 | 100 | -0.0 |
17/02/2016 |
2.78
|
500 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 |
16/02/2016 |
2.78
|
5,100 | 2.75 | 2.95 | 2.78 | 0 | 0 | 0 |
15/02/2016 |
2.75
|
1,500 | 2.81 | 2.81 | 2.75 | 0 | 0 | 0 |
05/02/2016 |
2.81
|
100 | 2.75 | 2.81 | 2.81 | 0 | 0 | 0 |
04/02/2016 |
2.75
|
5,400 | 2.68 | 2.75 | 2.75 | 0 | 0 | 0 |
03/02/2016 |
2.68
|
2,000 | 2.64 | 2.68 | 2.68 | 0 | 0 | 0 |
02/02/2016 |
2.64
|
5,600 | 2.78 | 2.78 | 2.43 | 0 | 0 | 0 |
01/02/2016 |
2.78
|
23,300 | 2.78 | 2.81 | 2.78 | 0 | 0 | 0 |
29/01/2016 |
2.78
|
1,500 | 2.81 | 2.81 | 2.78 | 0 | 0 | 0 |
28/01/2016 |
2.81
|
5,200 | 2.85 | 2.85 | 2.81 | 0 | 0 | 0 |
27/01/2016 |
2.85
|
11,900 | 3.09 | 3.09 | 2.85 | 0 | 0 | 0 |
26/01/2016 |
3.09
|
4,000 | 2.81 | 3.09 | 2.78 | 0 | 0 | 0 |
25/01/2016 |
2.81
|
54,700 | 2.88 | 2.88 | 2.81 | 0 | 0 | 0 |
22/01/2016 |
2.88
|
29,500 | 3.06 | 3.09 | 2.88 | 0 | 0 | 0 |
21/01/2016 |
3.06
|
71,700 | 2.64 | 3.06 | 2.61 | 0 | 0 | 0 |
20/01/2016 |
2.64
|
2,000 | 2.50 | 2.68 | 2.64 | 0 | 0 | 0 |
19/01/2016 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
18/01/2016 |
2.50
|
14,400 | 2.78 | 2.78 | 2.36 | 0 | 0 | 0 |
15/01/2016 |
2.78
|
42,000 | 2.64 | 2.88 | 2.50 | 0 | 0 | 0 |
14/01/2016 |
2.64
|
2,700 | 2.88 | 2.88 | 2.43 | 0 | 0 | 0 |
13/01/2016 |
2.88
|
5,700 | 2.78 | 2.88 | 2.47 | 0 | 0 | 0 |
12/01/2016 |
2.78
|
1,400 | 2.78 | 2.78 | 2.61 | 0 | 0 | 0 |
11/01/2016 |
2.78
|
4,100 | 2.81 | 2.81 | 2.61 | 0 | 0 | 0 |
08/01/2016 |
2.81
|
20,500 | 2.95 | 2.95 | 2.81 | 0 | 0 | 0 |
07/01/2016 |
2.95
|
500 | 3.27 | 3.27 | 2.95 | 0 | 0 | 0 |
06/01/2016 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
05/01/2016 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
04/01/2016 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
31/12/2015 |
3.27
|
200 | 2.95 | 3.27 | 3.27 | 0 | 0 | 0 |
30/12/2015 |
2.95
|
1,500 | 3.23 | 3.23 | 2.95 | 0 | 0 | 0 |
29/12/2015 |
3.23
|
800 | 2.99 | 3.23 | 2.95 | 0 | 0 | 0 |
28/12/2015 |
2.99
|
500 | 3.09 | 3.09 | 2.99 | 0 | 0 | 0 |
25/12/2015 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
24/12/2015 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
23/12/2015 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
22/12/2015 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
21/12/2015 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
18/12/2015 |
3.09
|
400 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
17/12/2015 |
3.09
|
200 | 2.95 | 3.09 | 3.09 | 0 | 0 | 0 |
16/12/2015 |
2.95
|
500 | 2.85 | 2.95 | 2.95 | 0 | 0 | 0 |
15/12/2015 |
2.85
|
3,300 | 3.02 | 3.02 | 2.85 | 0 | 0 | 0 |
14/12/2015 |
3.02
|
3,100 | 3.06 | 3.06 | 2.92 | 0 | 0 | 0 |
11/12/2015 |
3.06
|
1,000 | 3.02 | 3.06 | 3.06 | 0 | 0 | 0 |
10/12/2015 |
3.02
|
2,700 | 3.02 | 3.02 | 2.75 | 0 | 0 | 0 |
09/12/2015 |
3.02
|
7,000 | 2.99 | 3.06 | 2.92 | 0 | 0 | 0 |
08/12/2015 |
2.99
|
2,200 | 2.92 | 3.06 | 2.99 | 0 | 0 | 0 |
07/12/2015 |
2.92
|
1,500 | 3.06 | 3.06 | 2.92 | 0 | 0 | 0 |
04/12/2015 |
3.06
|
600 | 3.02 | 3.09 | 3.06 | 0 | 0 | 0 |
03/12/2015 |
3.02
|
100 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |