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) |
-0.10 | -3.33% | 5,896,800 | -4,200 | -0.0 |
2.90
3.10
2.90
|
2 tháng
(2024-07-22) |
-0.40 | -12.12% | 14,190,400 | -4,280 | -0.0 |
2.90
3.30
2.90
|
3 tháng
(2024-06-24) |
-0.50 | -14.71% | 26,274,900 | -4,420 | -0.0 |
2.90
3.60
2.90
|
6 tháng
(2024-03-25) |
-0.90 | -23.68% | 95,391,066 | -70,220 | -0.2 |
2.90
4.10
2.90
|
12 tháng
(2023-09-26) |
-1.10 | -27.50% | 214,327,252 | -103,760 | -0.4 |
2.90
4.20
2.90
|
24 tháng
(2022-10-03) |
-3 | -50.85% | 711,453,616 | -132,431 | -0.5 |
2.70
6.30
2.90
|
36 tháng
(2021-10-06) |
-6.94 | -70.54% | 1,170,075,660 | -291,392 | -2.5 |
2.70
14.72
2.90
|
60 tháng
(2019-10-17) |
-9.56 | -76.73% | 1,561,048,106 | -845,320 | -8.2 |
2.70
16.29
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/02/2017 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
15/02/2017 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
14/02/2017 |
3.36
|
1,500 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 |
13/02/2017 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
10/02/2017 |
3.45
|
200 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
09/02/2017 |
3.45
|
300 | 3.49 | 3.79 | 3.45 | 0 | 0 | 0 |
08/02/2017 |
3.49
|
500 | 3.79 | 3.79 | 3.49 | 0 | 0 | 0 |
07/02/2017 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
06/02/2017 |
3.79
|
200 | 4.18 | 4.18 | 3.79 | 0 | 0 | 0 |
03/02/2017 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
02/02/2017 |
4.18
|
2,000 | 3.83 | 4.18 | 4.18 | 0 | 0 | 0 |
25/01/2017 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
24/01/2017 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
23/01/2017 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
20/01/2017 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
19/01/2017 |
3.83
|
100 | 3.53 | 3.83 | 3.83 | 0 | 0 | 0 |
18/01/2017 |
3.53
|
1,000 | 3.92 | 3.92 | 3.53 | 0 | 0 | 0 |
17/01/2017 |
3.92
|
1,300 | 3.58 | 3.92 | 3.32 | 0 | 0 | 0 |
16/01/2017 |
3.58
|
100 | 3.53 | 3.58 | 3.58 | 0 | 0 | 0 |
13/01/2017 |
3.53
|
15,300 | 3.23 | 3.53 | 3.45 | 0 | 0 | 0 |
12/01/2017 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
11/01/2017 |
3.23
|
9,000 | 3.58 | 3.58 | 3.23 | 0 | 0 | 0 |
10/01/2017 |
3.58
|
400 | 3.58 | 3.58 | 3.53 | 0 | 0 | 0 |
09/01/2017 |
3.58
|
13,600 | 3.88 | 4.26 | 3.53 | 7,800 | 0 | 0.1 |
06/01/2017 |
3.88
|
15,200 | 3.53 | 3.88 | 3.79 | 15,100 | 0 | 0.1 |
05/01/2017 |
3.53
|
7,000 | 3.92 | 4.31 | 3.53 | 0 | 0 | 0 |
04/01/2017 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
03/01/2017 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
30/12/2016 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
29/12/2016 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
28/12/2016 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
27/12/2016 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
26/12/2016 |
3.92
|
100 | 3.79 | 3.92 | 3.92 | 0 | 0 | 0 |
23/12/2016 |
3.79
|
100 | 3.45 | 3.79 | 3.79 | 0 | 0 | 0 |
22/12/2016 |
3.45
|
100 | 3.14 | 3.45 | 3.45 | 0 | 0 | 0 |
21/12/2016 |
3.14
|
300 | 3.45 | 3.45 | 3.14 | 0 | 0 | 0 |
20/12/2016 |
3.45
|
900 | 3.36 | 3.45 | 3.06 | 0 | 0 | 0 |
19/12/2016 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
16/12/2016 |
3.36
|
300 | 3.06 | 3.36 | 3.36 | 0 | 0 | 0 |
15/12/2016 |
3.06
|
200 | 3.36 | 3.62 | 3.06 | 0 | 0 | 0 |
14/12/2016 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
13/12/2016 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
12/12/2016 |
3.36
|
100 | 3.70 | 3.70 | 3.36 | 0 | 0 | 0 |
09/12/2016 |
3.70
|
100 | 3.40 | 3.70 | 3.70 | 0 | 0 | 0 |
08/12/2016 |
3.40
|
500 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
07/12/2016 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
06/12/2016 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
05/12/2016 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
02/12/2016 |
3.40
|
7,600 | 3.14 | 3.40 | 3.36 | 0 | 0 | 0 |
01/12/2016 |
3.14
|
400 | 3.49 | 3.49 | 3.14 | 0 | 0 | 0 |
30/11/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
29/11/2016 |
3.49
|
100 | 3.83 | 3.83 | 3.49 | 0 | 0 | 0 |
28/11/2016 |
3.83
|
4,800 | 3.49 | 3.83 | 3.83 | 0 | 0 | 0 |
25/11/2016 |
3.49
|
100 | 3.88 | 3.88 | 3.49 | 0 | 0 | 0 |
24/11/2016 |
3.88
|
300 | 3.58 | 3.88 | 3.32 | 0 | 0 | 0 |
23/11/2016 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
22/11/2016 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
21/11/2016 |
3.58
|
1,500 | 3.96 | 3.96 | 3.58 | 0 | 0 | 0 |
18/11/2016 |
3.96
|
100 | 3.66 | 3.96 | 3.96 | 0 | 0 | 0 |
17/11/2016 |
3.66
|
17,200 | 3.88 | 3.88 | 3.49 | 0 | 0 | 0 |
16/11/2016 |
3.88
|
300 | 3.58 | 3.88 | 3.58 | 0 | 0 | 0 |
15/11/2016 |
3.58
|
15,100 | 3.27 | 3.58 | 3.23 | 0 | 0 | 0 |
14/11/2016 |
3.27
|
3,000 | 3.23 | 3.27 | 3.14 | 0 | 0 | 0 |
11/11/2016 |
3.23
|
7,800 | 3.23 | 3.23 | 3.19 | 0 | 0 | 0 |
10/11/2016 |
3.23
|
9,900 | 3.36 | 3.36 | 3.06 | 0 | 0 | 0 |
09/11/2016 |
3.36
|
6,600 | 3.70 | 3.70 | 3.36 | 0 | 0 | 0 |
08/11/2016 |
3.70
|
17,500 | 3.66 | 3.75 | 3.32 | 0 | 0 | 0 |
07/11/2016 |
3.66
|
49,600 | 3.53 | 3.88 | 3.19 | 0 | 0 | 0 |
04/11/2016 |
3.53
|
8,900 | 3.23 | 3.53 | 3.53 | 0 | 0 | 0 |
03/11/2016 |
3.23
|
1,100 | 2.97 | 3.23 | 3.23 | 0 | 0 | 0 |
02/11/2016 |
2.97
|
2,900 | 2.71 | 2.97 | 2.97 | 0 | 0 | 0 |
01/11/2016 |
2.71
|
10,100 | 2.50 | 2.71 | 2.71 | 0 | 0 | 0 |
31/10/2016 |
2.50
|
7,200 | 2.28 | 2.50 | 2.50 | 0 | 0 | 0 |
28/10/2016 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 |
27/10/2016 |
2.28
|
6,200 | 2.15 | 2.28 | 2.15 | 0 | 0 | 0 |
26/10/2016 |
2.15
|
3,200 | 2.37 | 2.37 | 2.15 | 0 | 0 | 0 |
25/10/2016 |
2.37
|
5,300 | 2.28 | 2.37 | 2.11 | 0 | 0 | 0 |
24/10/2016 |
2.28
|
5,600 | 2.50 | 2.50 | 2.28 | 100 | 0 | 0.0 |
21/10/2016 |
2.50
|
9,100 | 2.37 | 2.58 | 2.24 | 0 | 0 | 0 |
20/10/2016 |
2.37
|
23,500 | 2.15 | 2.37 | 1.98 | 0 | 0 | 0 |
19/10/2016 |
2.15
|
51,000 | 2.33 | 2.33 | 2.11 | 0 | 0 | 0 |
18/10/2016 |
2.33
|
11,300 | 2.37 | 2.37 | 2.15 | 0 | 0 | 0 |
17/10/2016 |
2.37
|
11,200 | 2.15 | 2.37 | 2.37 | 0 | 0 | 0 |
14/10/2016 |
2.15
|
9,400 | 1.98 | 2.15 | 2.15 | 0 | 0 | 0 |
13/10/2016 |
1.98
|
3,700 | 1.81 | 1.98 | 1.98 | 0 | 0 | 0 |
12/10/2016 |
1.81
|
10,300 | 1.68 | 1.81 | 1.72 | 0 | 0 | 0 |
11/10/2016 |
1.68
|
1,300 | 1.59 | 1.68 | 1.64 | 0 | 0 | 0 |
10/10/2016 |
1.59
|
2,800 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
07/10/2016 |
1.59
|
5,500 | 1.51 | 1.59 | 1.55 | 0 | 0 | 0 |
06/10/2016 |
1.51
|
0 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 |
05/10/2016 |
1.51
|
700 | 1.55 | 1.55 | 1.51 | 0 | 700 | -0.0 |
04/10/2016 |
1.55
|
6,100 | 1.55 | 1.55 | 1.51 | 0 | 216,400 | -0.8 |
03/10/2016 |
1.55
|
0 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 |
30/09/2016 |
1.55
|
100 | 1.46 | 1.55 | 1.55 | 100 | 0 | 0.0 |
29/09/2016 |
1.46
|
0 | 1.46 | 1.46 | 1.46 | 0 | 0 | 0 |
28/09/2016 |
1.46
|
500 | 1.46 | 1.46 | 1.46 | 0 | 0 | 0 |
27/09/2016 |
1.46
|
0 | 1.46 | 1.46 | 1.46 | 0 | 0 | 0 |
26/09/2016 |
1.46
|
1,600 | 1.55 | 1.55 | 1.42 | 0 | 0 | 0 |
23/09/2016 |
1.55
|
0 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 |
22/09/2016 |
1.55
|
0 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 |