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) |
-0.50 | -2.33% | 29,849,300 | 314,046 | 6.7 |
19.95
22.15
21
|
2 tháng
(2024-07-22) |
-0.25 | -1.18% | 67,804,000 | 1,586,046 | 31.1 |
18.95
22.15
21
|
3 tháng
(2024-06-24) |
0.05 | 0.24% | 107,833,800 | 365,523 | 5.3 |
18.95
23.75
21
|
6 tháng
(2024-03-25) |
1.63 | 8.40% | 216,222,100 | -332,552 | -4.1 |
16.28
24.22
21
|
12 tháng
(2023-09-26) |
7.28 | 53.04% | 324,208,000 | 168,463 | -1.6 |
11.57
24.22
21
|
24 tháng
(2022-10-03) |
11.58 | 123% | 488,704,300 | 254,493 | 0.4 |
6.23
24.22
21
|
36 tháng
(2021-10-06) |
1.69 | 8.77% | 647,025,500 | 921,973 | 30.0 |
6.23
25.02
21
|
60 tháng
(2019-10-17) |
16.81 | 400.63% | 831,817,360 | 1,557,143 | 45.3 |
3.06
25.02
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
3.30
|
20,700 | 3.38 | 3.38 | 3.30 | 0 | 0 | 0 |
26/04/2016 |
3.38
|
4,000 | 3.26 | 3.38 | 3.26 | 0 | 0 | 0 |
25/04/2016 |
3.26
|
9,300 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
22/04/2016 |
3.26
|
6,600 | 3.18 | 3.26 | 3.26 | 0 | 0 | 0 |
21/04/2016 |
3.18
|
26,000 | 3.34 | 3.34 | 3.18 | 0 | 0 | 0 |
20/04/2016 |
3.34
|
102,900 | 3.34 | 3.34 | 3.26 | 0 | 0 | 0 |
19/04/2016 |
3.34
|
24,810 | 3.42 | 3.42 | 3.34 | 0 | 0 | 0 |
15/04/2016 |
3.42
|
9,400 | 3.42 | 3.42 | 3.38 | 0 | 0 | 0 |
14/04/2016 |
3.42
|
5,300 | 3.54 | 3.54 | 3.42 | 0 | 0 | 0 |
13/04/2016 |
3.54
|
2,680 | 3.54 | 3.54 | 3.42 | 0 | 0 | 0 |
12/04/2016 |
3.54
|
2,200 | 3.50 | 3.54 | 3.42 | 0 | 0 | 0 |
11/04/2016 |
3.50
|
15,400 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
08/04/2016 |
3.30
|
1,000 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
07/04/2016 |
3.30
|
4,400 | 3.30 | 3.30 | 3.22 | 0 | 500 | -0.0 |
06/04/2016 |
3.30
|
1,800 | 3.26 | 3.30 | 3.26 | 0 | 0 | 0 |
05/04/2016 |
3.26
|
22,600 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
04/04/2016 |
3.26
|
23,400 | 3.26 | 3.30 | 3.26 | 0 | 0 | 0 |
01/04/2016 |
3.26
|
9,810 | 3.30 | 3.30 | 3.26 | 0 | 0 | 0 |
31/03/2016 |
3.30
|
16,000 | 3.30 | 3.30 | 3.26 | 0 | 0 | 0 |
30/03/2016 |
3.30
|
9,100 | 3.26 | 3.30 | 3.26 | 0 | 0 | 0 |
29/03/2016 |
3.26
|
2,200 | 3.30 | 3.30 | 3.26 | 0 | 0 | 0 |
28/03/2016 |
3.30
|
5,842 | 3.34 | 3.34 | 3.26 | 0 | 0 | 0 |
25/03/2016 |
3.34
|
13,500 | 3.30 | 3.34 | 3.26 | 0 | 0 | 0 |
24/03/2016 |
3.30
|
7,300 | 3.34 | 3.34 | 3.26 | 0 | 0 | 0 |
23/03/2016 |
3.34
|
36,700 | 3.34 | 3.34 | 3.26 | 0 | 0 | 0 |
22/03/2016 |
3.34
|
11,400 | 3.34 | 3.34 | 3.26 | 0 | 0 | 0 |
21/03/2016 |
3.34
|
9,060 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
18/03/2016 |
3.34
|
6,300 | 3.34 | 3.38 | 3.34 | 0 | 0 | 0 |
17/03/2016 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
16/03/2016 |
3.34
|
1,800 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
15/03/2016 |
3.34
|
23,700 | 3.26 | 3.34 | 3.26 | 0 | 0 | 0 |
14/03/2016 |
3.26
|
19,100 | 3.34 | 3.34 | 3.26 | 0 | 0 | 0 |
11/03/2016 |
3.34
|
13,400 | 3.30 | 3.34 | 3.26 | 0 | 0 | 0 |
10/03/2016 |
3.30
|
5,500 | 3.26 | 3.30 | 3.26 | 0 | 0 | 0 |
09/03/2016 |
3.26
|
21,100 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
08/03/2016 |
3.26
|
13,100 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
07/03/2016 |
3.26
|
13,900 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
04/03/2016 |
3.26
|
6,000 | 3.30 | 3.30 | 3.26 | 0 | 0 | 0 |
03/03/2016 |
3.30
|
15,000 | 3.30 | 3.34 | 3.26 | 0 | 0 | 0 |
02/03/2016 |
3.30
|
35,300 | 3.26 | 3.30 | 3.26 | 0 | 0 | 0 |
01/03/2016 |
3.26
|
14,010 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
29/02/2016 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
26/02/2016 |
3.26
|
65,480 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
25/02/2016 |
3.26
|
18,700 | 3.30 | 3.30 | 3.26 | 0 | 0 | 0 |
24/02/2016 |
3.30
|
23,600 | 3.26 | 3.30 | 3.22 | 0 | 0 | 0 |
23/02/2016 |
3.26
|
25,220 | 3.26 | 3.26 | 3.18 | 0 | 0 | 0 |
22/02/2016 |
3.26
|
11,200 | 3.26 | 3.30 | 3.26 | 0 | 0 | 0 |
19/02/2016 |
3.26
|
8,000 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
18/02/2016 |
3.26
|
12,400 | 3.26 | 3.26 | 3.06 | 0 | 0 | 0 |
17/02/2016 |
3.26
|
30,510 | 3.10 | 3.26 | 3.18 | 0 | 0 | 0 |
16/02/2016 |
3.10
|
15,700 | 3.34 | 3.34 | 3.10 | 0 | 0 | 0 |
15/02/2016 |
3.34
|
5,060 | 3.30 | 3.34 | 3.34 | 0 | 0 | 0 |
05/02/2016 |
3.30
|
1,500 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
04/02/2016 |
3.30
|
2,000 | 3.26 | 3.30 | 3.18 | 0 | 0 | 0 |
03/02/2016 |
3.26
|
130,800 | 3.26 | 3.26 | 2.93 | 0 | 0 | 0 |
02/02/2016 |
3.26
|
11,000 | 3.22 | 3.34 | 3.26 | 0 | 0 | 0 |
01/02/2016 |
3.22
|
5,100 | 3.26 | 3.30 | 3.22 | 0 | 0 | 0 |
29/01/2016 |
3.26
|
14,000 | 3.30 | 3.30 | 3.26 | 0 | 0 | 0 |
28/01/2016 |
3.30
|
36,700 | 3.30 | 3.30 | 3.22 | 0 | 0 | 0 |
27/01/2016 |
3.30
|
17,900 | 3.34 | 3.34 | 3.30 | 0 | 0 | 0 |
26/01/2016 |
3.34
|
34,100 | 3.38 | 3.38 | 3.22 | 0 | 0 | 0 |
25/01/2016 |
3.38
|
93,000 | 3.34 | 3.54 | 3.26 | 0 | 0 | 0 |
22/01/2016 |
3.34
|
1,600 | 3.30 | 3.34 | 3.10 | 0 | 0 | 0 |
21/01/2016 |
3.30
|
23,308 | 3.30 | 3.34 | 3.06 | 0 | 0 | 0 |
20/01/2016 |
3.30
|
120 | 3.34 | 3.34 | 3.30 | 0 | 0 | 0 |
19/01/2016 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
18/01/2016 |
3.34
|
2,300 | 3.38 | 3.38 | 3.34 | 0 | 0 | 0 |
15/01/2016 |
3.38
|
8,000 | 3.34 | 3.38 | 3.34 | 0 | 0 | 0 |
14/01/2016 |
3.34
|
8,900 | 3.50 | 3.50 | 3.34 | 0 | 0 | 0 |
13/01/2016 |
3.50
|
12,800 | 3.54 | 3.54 | 3.42 | 0 | 0 | 0 |
12/01/2016 |
3.54
|
2,000 | 3.50 | 3.54 | 3.54 | 0 | 0 | 0 |
11/01/2016 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
08/01/2016 |
3.50
|
1,600 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
07/01/2016 |
3.50
|
128 | 3.46 | 3.50 | 3.50 | 0 | 0 | 0 |
06/01/2016 |
3.46
|
1,000 | 3.67 | 3.67 | 3.46 | 0 | 0 | 0 |
05/01/2016 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
04/01/2016 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
31/12/2015 |
3.67
|
27,500 | 3.42 | 3.67 | 3.42 | 0 | 0 | 0 |
30/12/2015 |
3.42
|
12,300 | 3.30 | 3.46 | 3.38 | 0 | 0 | 0 |
29/12/2015 |
3.30
|
3,000 | 3.46 | 3.46 | 3.30 | 0 | 0 | 0 |
28/12/2015 |
3.46
|
5,000 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
25/12/2015 |
3.46
|
28,600 | 3.50 | 3.50 | 3.46 | 0 | 0 | 0 |
24/12/2015 |
3.50
|
3,000 | 3.46 | 3.50 | 3.46 | 0 | 0 | 0 |
23/12/2015 |
3.46
|
5,000 | 3.54 | 3.54 | 3.46 | 0 | 0 | 0 |
22/12/2015 |
3.54
|
100 | 3.42 | 3.54 | 3.54 | 0 | 0 | 0 |
21/12/2015 |
3.42
|
4,500 | 3.50 | 3.50 | 3.42 | 0 | 0 | 0 |
18/12/2015 |
3.50
|
3,000 | 3.54 | 3.54 | 3.50 | 0 | 0 | 0 |
17/12/2015 |
3.54
|
4,100 | 3.50 | 3.54 | 3.46 | 0 | 0 | 0 |
16/12/2015 |
3.50
|
9,300 | 3.54 | 3.54 | 3.42 | 0 | 0 | 0 |
15/12/2015 |
3.54
|
9,400 | 3.54 | 3.54 | 3.50 | 0 | 0 | 0 |
14/12/2015 |
3.54
|
5,200 | 3.63 | 3.63 | 3.54 | 0 | 0 | 0 |
11/12/2015 |
3.63
|
44,400 | 3.75 | 3.75 | 3.63 | 0 | 0 | 0 |
10/12/2015 |
3.75
|
72,000 | 3.54 | 3.79 | 3.50 | 0 | 0 | 0 |
09/12/2015 |
3.54
|
35,100 | 3.34 | 3.54 | 3.34 | 0 | 0 | 0 |
08/12/2015 |
3.34
|
9,100 | 3.34 | 3.34 | 3.26 | 0 | 0 | 0 |
07/12/2015 |
3.34
|
7,400 | 3.34 | 3.34 | 3.30 | 0 | 0 | 0 |
04/12/2015 |
3.34
|
3,200 | 3.42 | 3.42 | 3.34 | 0 | 0 | 0 |
03/12/2015 |
3.42
|
12,700 | 3.42 | 3.46 | 3.42 | 0 | 0 | 0 |
02/12/2015 |
3.42
|
400 | 3.38 | 3.42 | 3.38 | 0 | 0 | 0 |
01/12/2015 |
3.38
|
17,500 | 3.38 | 3.38 | 3.34 | 0 | 0 | 0 |