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) |
-1.20 | -7% | 34,497,100 | 789,900 | 12.2 |
15.45
17.15
15.95
|
2 tháng
(2024-07-22) |
-0.70 | -4.20% | 106,897,400 | -323,900 | -9.0 |
15.10
17.90
15.95
|
3 tháng
(2024-06-24) |
-2.55 | -13.78% | 211,322,800 | -1,275,800 | -29.9 |
15.10
21.90
15.95
|
6 tháng
(2024-03-25) |
4.20 | 35.74% | 400,256,100 | 1,302,340 | 3.8 |
9.90
21.90
15.95
|
12 tháng
(2023-09-26) |
3.75 | 30.74% | 637,077,800 | 1,313,740 | 4.3 |
8.40
21.90
15.95
|
24 tháng
(2022-10-03) |
3.05 | 23.64% | 1,006,277,800 | 1,071,850 | 2.8 |
6.18
21.90
15.95
|
36 tháng
(2021-10-06) |
-4.75 | -22.95% | 1,520,731,800 | 1,299,350 | 8.3 |
6.18
25.30
15.95
|
60 tháng
(2019-10-17) |
14.25 | 838.24% | 2,131,373,350 | -80,900 | -7.1 |
1.24
25.30
15.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
2.20
|
150,350 | 2.30 | 2.40 | 2.20 | 2,000 | 0 | 0.0 |
26/04/2016 |
2.30
|
87,030 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
25/04/2016 |
2.40
|
58,550 | 2.40 | 2.40 | 2.30 | 2,000 | 0 | 0.0 |
22/04/2016 |
2.40
|
94,700 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
21/04/2016 |
2.30
|
82,430 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
20/04/2016 |
2.30
|
154,430 | 2.30 | 2.50 | 2.30 | 0 | 0 | 0 |
19/04/2016 |
2.40
|
365,130 | 2.50 | 2.50 | 2.40 | 200 | 0 | 0.0 |
15/04/2016 |
2.50
|
575,790 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
14/04/2016 |
2.50
|
93,870 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
13/04/2016 |
2.50
|
493,530 | 2.50 | 2.60 | 2.40 | 100 | 0 | 0.0 |
12/04/2016 |
2.50
|
306,510 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
11/04/2016 |
2.50
|
67,430 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
08/04/2016 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
07/04/2016 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
06/04/2016 |
2.40
|
932,510 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
05/04/2016 |
2.50
|
7,720 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
04/04/2016 |
2.60
|
50,220 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
01/04/2016 |
2.70
|
108,720 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
31/03/2016 |
2.80
|
146,730 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
30/03/2016 |
2.70
|
307,390 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
29/03/2016 |
2.90
|
374,770 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
28/03/2016 |
2.80
|
155,880 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
25/03/2016 |
2.70
|
305,370 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
24/03/2016 |
2.90
|
349,810 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
23/03/2016 |
3
|
309,870 | 3.20 | 3.20 | 3 | 10 | 0 | 0 |
22/03/2016 |
3.20
|
291,530 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
21/03/2016 |
3.10
|
1,052,180 | 3 | 3.10 | 2.90 | 0 | 2,310 | -0.0 |
18/03/2016 |
2.90
|
662,510 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
17/03/2016 |
2.80
|
287,560 | 2.70 | 2.80 | 2.80 | 0 | 111,990 | -0.3 |
16/03/2016 |
2.70
|
42,420 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
15/03/2016 |
2.60
|
90,330 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
14/03/2016 |
2.50
|
171,740 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
11/03/2016 |
2.40
|
411,600 | 2.50 | 2.50 | 2.40 | 2,300 | 0 | 0.0 |
10/03/2016 |
2.50
|
77,990 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
09/03/2016 |
2.50
|
35,520 | 2.50 | 2.50 | 2.50 | 10 | 0 | 0 |
08/03/2016 |
2.50
|
54,320 | 2.60 | 2.60 | 2.50 | 500 | 0 | 0.0 |
07/03/2016 |
2.50
|
52,680 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
04/03/2016 |
2.60
|
7,020 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
03/03/2016 |
2.60
|
14,150 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
02/03/2016 |
2.60
|
13,460 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
01/03/2016 |
2.60
|
30,700 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
29/02/2016 |
2.60
|
196,640 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
26/02/2016 |
2.60
|
5,610 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
25/02/2016 |
2.60
|
4,590 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
24/02/2016 |
2.50
|
140,840 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
23/02/2016 |
2.60
|
17,670 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
22/02/2016 |
2.60
|
8,730 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
19/02/2016 |
2.50
|
37,530 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
18/02/2016 |
2.60
|
92,570 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
17/02/2016 |
2.50
|
18,350 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
16/02/2016 |
2.50
|
41,520 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
15/02/2016 |
2.60
|
42,040 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
05/02/2016 |
2.60
|
59,450 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
04/02/2016 |
2.50
|
70,230 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
03/02/2016 |
2.60
|
2,030 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
02/02/2016 |
2.50
|
1,730 | 2.50 | 2.50 | 2.50 | 300 | 0 | 0.0 |
01/02/2016 |
2.50
|
7,000 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
29/01/2016 |
2.50
|
11,700 | 2.60 | 2.60 | 2.50 | 100 | 0 | 0.0 |
28/01/2016 |
2.60
|
34,830 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
27/01/2016 |
2.50
|
11,040 | 2.60 | 2.60 | 2.50 | 100 | 0 | 0.0 |
26/01/2016 |
2.60
|
91,580 | 2.60 | 2.60 | 2.50 | 0 | 7,980 | -0.0 |
25/01/2016 |
2.60
|
139,100 | 2.50 | 2.60 | 2.50 | 0 | 7,370 | -0.0 |
22/01/2016 |
2.50
|
174,300 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
21/01/2016 |
2.50
|
209,490 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
20/01/2016 |
2.50
|
123,530 | 2.60 | 2.60 | 2.50 | 0 | 74,530 | -0.2 |
19/01/2016 |
2.60
|
144,220 | 2.70 | 2.70 | 2.60 | 0 | 28,130 | -0.1 |
18/01/2016 |
2.60
|
112,590 | 2.70 | 2.70 | 2.60 | 0 | 28,420 | -0.1 |
15/01/2016 |
2.70
|
64,400 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
14/01/2016 |
2.70
|
30,530 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
13/01/2016 |
2.70
|
15,430 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
12/01/2016 |
2.70
|
130,190 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
11/01/2016 |
2.70
|
94,830 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
08/01/2016 |
2.70
|
92,950 | 2.70 | 2.80 | 2.70 | 200 | 0 | 0.0 |
07/01/2016 |
2.80
|
38,440 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
06/01/2016 |
2.80
|
21,470 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
05/01/2016 |
2.80
|
18,190 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
04/01/2016 |
2.80
|
54,560 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
31/12/2015 |
2.70
|
32,170 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
30/12/2015 |
2.80
|
23,040 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
29/12/2015 |
2.80
|
2,720 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
28/12/2015 |
2.80
|
17,090 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
25/12/2015 |
2.80
|
20,290 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
24/12/2015 |
2.80
|
35,120 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
23/12/2015 |
2.80
|
50,050 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
22/12/2015 |
2.90
|
11,700 | 2.80 | 2.90 | 2.80 | 1,000 | 0 | 0.0 |
21/12/2015 |
2.80
|
8,000 | 2.90 | 2.90 | 2.80 | 1,000 | 0 | 0.0 |
18/12/2015 |
2.90
|
3,900 | 2.80 | 2.90 | 2.80 | 1,000 | 0 | 0.0 |
17/12/2015 |
2.90
|
23,280 | 2.90 | 2.90 | 2.90 | 500 | 0 | 0.0 |
16/12/2015 |
2.80
|
35,340 | 2.90 | 2.90 | 2.80 | 500 | 0 | 0.0 |
15/12/2015 |
2.80
|
28,510 | 2.80 | 2.90 | 2.80 | 1,000 | 0 | 0.0 |
14/12/2015 |
2.90
|
800 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
11/12/2015 |
2.90
|
93,930 | 2.80 | 2.90 | 2.70 | 1,000 | 0 | 0.0 |
10/12/2015 |
2.80
|
38,010 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
09/12/2015 |
2.90
|
27,040 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
08/12/2015 |
2.90
|
24,580 | 2.70 | 2.90 | 2.70 | 500 | 0 | 0.0 |
07/12/2015 |
2.80
|
6,490 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
04/12/2015 |
2.70
|
29,870 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
03/12/2015 |
2.80
|
12,200 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
02/12/2015 |
2.80
|
61,200 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
01/12/2015 |
2.80
|
5,920 | 2.70 | 2.80 | 2.70 | 1,000 | 0 | 0.0 |