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) |
-0.14 | -2.53% | 169,900 | -7,600 | -0.0 |
5.31
5.54
5.40
|
2 tháng
(2024-07-22) |
-0.20 | -3.60% | 607,500 | -100,516 | -0.6 |
5.26
5.94
5.40
|
3 tháng
(2024-06-24) |
-0.07 | -1.34% | 903,200 | -101,816 | -0.6 |
5.26
5.94
5.40
|
6 tháng
(2024-03-25) |
-0.05 | -0.84% | 1,802,200 | -150,616 | -0.9 |
5.18
5.94
5.40
|
12 tháng
(2023-09-26) |
0.38 | 7.66% | 3,518,900 | -26,746 | -0.2 |
4.58
5.94
5.40
|
24 tháng
(2022-10-03) |
-0.56 | -9.42% | 9,745,800 | 138,831 | -1.2 |
4.21
5.96
5.40
|
36 tháng
(2021-10-06) |
-2.07 | -27.70% | 33,286,800 | 132,025 | 0.2 |
4.21
9.52
5.40
|
60 tháng
(2019-10-17) |
2.80 | 107.32% | 41,866,200 | 82,735 | -0.3 |
1.91
9.52
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
1.96
|
5,870 | 2.06 | 2.06 | 1.92 | 0 | 0 | 0 |
26/04/2016 |
2.06
|
110 | 2.06 | 2.15 | 2.06 | 0 | 0 | 0 |
25/04/2016 |
2.06
|
0 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 |
22/04/2016 |
2.06
|
130 | 2.06 | 2.06 | 1.96 | 0 | 0 | 0 |
21/04/2016 |
2.06
|
590 | 2.06 | 2.06 | 1.92 | 0 | 0 | 0 |
20/04/2016 |
2.06
|
360 | 1.96 | 2.06 | 1.96 | 0 | 0 | 0 |
19/04/2016 |
1.96
|
11,190 | 2.10 | 2.10 | 1.96 | 0 | 0 | 0 |
15/04/2016 |
2.10
|
1,590 | 2.01 | 2.10 | 2.06 | 0 | 0 | 0 |
14/04/2016 |
2.01
|
3,470 | 2.06 | 2.06 | 2.01 | 0 | 0 | 0 |
13/04/2016 |
2.06
|
2,120 | 2.01 | 2.06 | 1.87 | 0 | 0 | 0 |
12/04/2016 |
2.01
|
5,310 | 2.15 | 2.15 | 2.01 | 0 | 0 | 0 |
11/04/2016 |
2.15
|
0 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 |
08/04/2016 |
2.15
|
30 | 2.10 | 2.15 | 2.01 | 0 | 0 | 0 |
07/04/2016 |
2.10
|
430 | 2.20 | 2.20 | 2.06 | 0 | 0 | 0 |
06/04/2016 |
2.20
|
780 | 2.20 | 2.20 | 2.06 | 0 | 0 | 0 |
05/04/2016 |
2.20
|
190 | 2.20 | 2.20 | 2.06 | 0 | 0 | 0 |
04/04/2016 |
2.20
|
2,030 | 2.10 | 2.20 | 2.01 | 0 | 0 | 0 |
01/04/2016 |
2.10
|
17,320 | 2.20 | 2.20 | 2.06 | 0 | 0 | 0 |
31/03/2016 |
2.20
|
28,830 | 2.24 | 2.24 | 2.10 | 1,000 | 0 | 0.0 |
30/03/2016 |
2.24
|
7,530 | 2.24 | 2.29 | 2.15 | 0 | 0 | 0 |
29/03/2016 |
2.24
|
16,860 | 2.24 | 2.24 | 2.15 | 0 | 0 | 0 |
28/03/2016 |
2.24
|
10,300 | 2.20 | 2.29 | 2.10 | 0 | 0 | 0 |
25/03/2016 |
2.20
|
7,220 | 2.29 | 2.29 | 2.15 | 50 | 0 | 0.0 |
24/03/2016 |
2.29
|
2,730 | 2.20 | 2.29 | 2.10 | 650 | 0 | 0.0 |
23/03/2016 |
2.20
|
2,060 | 2.24 | 2.34 | 2.20 | 0 | 0 | 0 |
22/03/2016 |
2.24
|
7,110 | 2.20 | 2.24 | 2.06 | 0 | 5,090 | -0.0 |
21/03/2016 |
2.20
|
6,050 | 2.34 | 2.34 | 2.20 | 0 | 0 | 0 |
18/03/2016 |
2.34
|
4,990 | 2.34 | 2.34 | 2.20 | 0 | 0 | 0 |
17/03/2016 |
2.34
|
3,950 | 2.24 | 2.34 | 2.20 | 0 | 0 | 0 |
16/03/2016 |
2.24
|
15,930 | 2.34 | 2.34 | 2.20 | 0 | 0 | 0 |
15/03/2016 |
2.34
|
3,910 | 2.38 | 2.38 | 2.24 | 0 | 0 | 0 |
14/03/2016 |
2.38
|
2,010 | 2.34 | 2.38 | 2.29 | 0 | 0 | 0 |
11/03/2016 |
2.34
|
7,730 | 2.20 | 2.34 | 2.29 | 0 | 0 | 0 |
10/03/2016 |
2.20
|
390 | 2.34 | 2.34 | 2.20 | 0 | 0 | 0 |
09/03/2016 |
2.34
|
640 | 2.24 | 2.34 | 2.24 | 0 | 0 | 0 |
08/03/2016 |
2.24
|
600 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
07/03/2016 |
2.24
|
12,010 | 2.38 | 2.38 | 2.24 | 0 | 0 | 0 |
04/03/2016 |
2.38
|
3,980 | 2.34 | 2.38 | 2.20 | 0 | 0 | 0 |
03/03/2016 |
2.34
|
2,150 | 2.38 | 2.38 | 2.29 | 0 | 0 | 0 |
02/03/2016 |
2.38
|
2,620 | 2.38 | 2.38 | 2.24 | 2,000 | 0 | 0.0 |
01/03/2016 |
2.38
|
150 | 2.43 | 2.43 | 2.38 | 0 | 0 | 0 |
29/02/2016 |
2.43
|
160 | 2.34 | 2.43 | 2.34 | 0 | 0 | 0 |
26/02/2016 |
2.34
|
130 | 2.24 | 2.34 | 2.29 | 0 | 0 | 0 |
25/02/2016 |
2.24
|
19,320 | 2.38 | 2.43 | 2.24 | 0 | 0 | 0 |
24/02/2016 |
2.38
|
3,250 | 2.52 | 2.52 | 2.38 | 0 | 0 | 0 |
23/02/2016 |
2.52
|
1,830 | 2.57 | 2.57 | 2.43 | 0 | 0 | 0 |
22/02/2016 |
2.57
|
60 | 2.52 | 2.57 | 2.52 | 0 | 0 | 0 |
19/02/2016 |
2.52
|
90 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 |
18/02/2016 |
2.52
|
470 | 2.66 | 2.66 | 2.52 | 0 | 0 | 0 |
17/02/2016 |
2.66
|
440 | 2.66 | 2.66 | 2.52 | 0 | 0 | 0 |
16/02/2016 |
2.66
|
10 | 2.52 | 2.66 | 2.66 | 0 | 0 | 0 |
15/02/2016 |
2.52
|
120 | 2.62 | 2.76 | 2.48 | 0 | 0 | 0 |
05/02/2016 |
2.62
|
0 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 |
04/02/2016 |
2.62
|
320 | 2.52 | 2.62 | 2.57 | 0 | 0 | 0 |
03/02/2016 |
2.52
|
30 | 2.57 | 2.66 | 2.52 | 0 | 0 | 0 |
02/02/2016 |
2.57
|
80 | 2.43 | 2.57 | 2.48 | 0 | 0 | 0 |
01/02/2016 |
2.43
|
10 | 2.52 | 2.52 | 2.43 | 0 | 0 | 0 |
29/01/2016 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 |
28/01/2016 |
2.52
|
40 | 2.52 | 2.57 | 2.38 | 0 | 0 | 0 |
27/01/2016 |
2.52
|
130 | 2.52 | 2.57 | 2.43 | 0 | 0 | 0 |
26/01/2016 |
2.52
|
10 | 2.43 | 2.52 | 2.52 | 0 | 0 | 0 |
25/01/2016 |
2.43
|
3,590 | 2.38 | 2.43 | 2.24 | 0 | 0 | 0 |
22/01/2016 |
2.38
|
1,070 | 2.52 | 2.66 | 2.38 | 0 | 0 | 0 |
21/01/2016 |
2.52
|
110 | 2.66 | 2.66 | 2.52 | 0 | 0 | 0 |
20/01/2016 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 |
19/01/2016 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 |
18/01/2016 |
2.66
|
10 | 2.57 | 2.66 | 2.66 | 0 | 0 | 0 |
15/01/2016 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
14/01/2016 |
2.57
|
250 | 2.57 | 2.57 | 2.43 | 0 | 0 | 0 |
13/01/2016 |
2.57
|
1,650 | 2.57 | 2.66 | 2.43 | 0 | 0 | 0 |
12/01/2016 |
2.57
|
4,420 | 2.76 | 2.76 | 2.57 | 0 | 0 | 0 |
11/01/2016 |
2.76
|
2,350 | 2.71 | 2.76 | 2.52 | 0 | 0 | 0 |
08/01/2016 |
2.71
|
2,010 | 2.76 | 2.76 | 2.57 | 0 | 0 | 0 |
07/01/2016 |
2.76
|
3,340 | 2.80 | 2.80 | 2.62 | 0 | 0 | 0 |
06/01/2016 |
2.80
|
10 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
05/01/2016 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
04/01/2016 |
2.80
|
220 | 2.80 | 2.80 | 2.66 | 0 | 0 | 0 |
31/12/2015 |
2.80
|
2,080 | 2.66 | 2.80 | 2.52 | 0 | 0 | 0 |
30/12/2015 |
2.66
|
10 | 2.66 | 2.66 | 2.66 | 0 | 10 | -0 |
29/12/2015 |
2.66
|
770 | 2.71 | 2.71 | 2.52 | 0 | 0 | 0 |
28/12/2015 |
2.71
|
90 | 2.66 | 2.76 | 2.52 | 0 | 0 | 0 |
25/12/2015 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 |
24/12/2015 |
2.66
|
510 | 2.71 | 2.71 | 2.57 | 0 | 0 | 0 |
23/12/2015 |
2.71
|
690 | 2.71 | 2.71 | 2.52 | 0 | 0 | 0 |
22/12/2015 |
2.71
|
2,000 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |
21/12/2015 |
2.71
|
3,010 | 2.76 | 2.76 | 2.57 | 0 | 0 | 0 |
18/12/2015 |
2.76
|
130 | 2.71 | 2.76 | 2.52 | 0 | 0 | 0 |
17/12/2015 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |
16/12/2015 |
2.71
|
10 | 2.66 | 2.71 | 2.71 | 0 | 0 | 0 |
15/12/2015 |
2.66
|
2,740 | 2.80 | 2.80 | 2.62 | 0 | 0 | 0 |
14/12/2015 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
11/12/2015 |
2.80
|
10 | 2.76 | 2.80 | 2.80 | 0 | 0 | 0 |
10/12/2015 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
09/12/2015 |
2.76
|
10 | 2.71 | 2.76 | 2.76 | 0 | 0 | 0 |
08/12/2015 |
2.71
|
670 | 2.71 | 2.71 | 2.57 | 0 | 0 | 0 |
07/12/2015 |
2.71
|
100 | 2.66 | 2.71 | 2.71 | 0 | 0 | 0 |
04/12/2015 |
2.66
|
750 | 2.52 | 2.66 | 2.57 | 0 | 0 | 0 |
03/12/2015 |
2.52
|
1,830 | 2.66 | 2.66 | 2.52 | 0 | 820 | -0.0 |
02/12/2015 |
2.66
|
2,920 | 2.71 | 2.71 | 2.52 | 0 | 0 | 0 |
01/12/2015 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |