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 | -0.83% | 294,100 | -1,300 | -0.0 |
11.90
12.10
11.90
|
2 tháng
(2024-07-22) |
-1 | -7.75% | 830,900 | 11,100 | 0.1 |
11.75
13
11.90
|
3 tháng
(2024-06-24) |
-1.60 | -11.85% | 1,520,700 | 8,800 | 0.1 |
11.75
13.65
11.90
|
6 tháng
(2024-03-25) |
-1.15 | -8.81% | 3,747,100 | -10,900 | -0.2 |
11.75
13.75
11.90
|
12 tháng
(2023-09-26) |
-1.80 | -13.14% | 9,337,800 | -156,364 | -1.9 |
11.75
14.20
11.90
|
24 tháng
(2022-10-03) |
-1.11 | -8.56% | 38,426,200 | -181,852 | -1.4 |
8.15
15.55
11.90
|
36 tháng
(2021-10-06) |
-0.03 | -0.24% | 110,054,400 | -542,311 | -7.3 |
8.15
31.26
11.90
|
60 tháng
(2019-10-17) |
0.45 | 3.92% | 145,894,360 | -249,461 | -3.7 |
7.19
31.26
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2016 |
3.38
|
260 | 3.38 | 3.38 | 3.34 | 10 | 0 | 0 |
16/09/2016 |
3.38
|
1,010 | 3.34 | 3.38 | 3.20 | 0 | 0 | 0 |
15/09/2016 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
14/09/2016 |
3.34
|
160 | 3.38 | 3.38 | 3.34 | 0 | 0 | 0 |
13/09/2016 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
12/09/2016 |
3.38
|
120 | 3.38 | 3.38 | 3.38 | 120 | 0 | 0.0 |
09/09/2016 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
08/09/2016 |
3.38
|
620 | 3.34 | 3.38 | 3.12 | 0 | 0 | 0 |
07/09/2016 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
06/09/2016 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
05/09/2016 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
01/09/2016 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
31/08/2016 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
30/08/2016 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
29/08/2016 |
3.34
|
200 | 3.42 | 3.42 | 3.34 | 0 | 0 | 0 |
26/08/2016 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
25/08/2016 |
3.42
|
100 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
24/08/2016 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
23/08/2016 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
22/08/2016 |
3.42
|
230 | 3.34 | 3.42 | 3.42 | 210 | 0 | 0.0 |
19/08/2016 |
3.34
|
3,030 | 3.46 | 3.46 | 3.23 | 0 | 0 | 0 |
18/08/2016 |
3.46
|
10 | 3.34 | 3.46 | 3.46 | 0 | 0 | 0 |
17/08/2016 |
3.34
|
480 | 3.53 | 3.53 | 3.34 | 0 | 0 | 0 |
16/08/2016 |
3.53
|
3,000 | 3.42 | 3.53 | 3.53 | 0 | 0 | 0 |
15/08/2016 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
12/08/2016 |
3.42
|
70 | 3.46 | 3.46 | 3.23 | 0 | 0 | 0 |
11/08/2016 |
3.46
|
12,060 | 3.46 | 3.53 | 3.23 | 8,300 | 8,060 | 0.0 |
10/08/2016 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
09/08/2016 |
3.46
|
1,440 | 3.42 | 3.46 | 3.38 | 1,420 | 0 | 0.0 |
08/08/2016 |
3.42
|
2,100 | 3.42 | 3.42 | 3.42 | 2,100 | 0 | 0.0 |
05/08/2016 |
3.42
|
360 | 3.38 | 3.42 | 3.34 | 350 | 10 | 0.0 |
04/08/2016 |
3.38
|
12,590 | 3.46 | 3.46 | 3.38 | 11,370 | 0 | 0.1 |
03/08/2016 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
02/08/2016 |
3.46
|
580 | 3.46 | 3.46 | 3.38 | 500 | 0 | 0.0 |
01/08/2016 |
3.46
|
16,660 | 3.49 | 3.49 | 3.38 | 16,660 | 410 | 0.1 |
29/07/2016 |
3.49
|
710 | 3.49 | 3.49 | 3.38 | 700 | 0 | 0.0 |
28/07/2016 |
3.49
|
6,810 | 3.49 | 3.49 | 3.38 | 6,800 | 0 | 0.1 |
27/07/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
26/07/2016 |
3.49
|
10 | 3.42 | 3.49 | 3.49 | 0 | 0 | 0 |
25/07/2016 |
3.42
|
3,780 | 3.38 | 3.42 | 3.34 | 3,710 | 0 | 0.0 |
22/07/2016 |
3.38
|
10,940 | 3.42 | 3.46 | 3.34 | 10,900 | 0 | 0.1 |
21/07/2016 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
20/07/2016 |
3.42
|
5,320 | 3.42 | 3.42 | 3.34 | 5,290 | 0 | 0.0 |
19/07/2016 |
3.42
|
5,050 | 3.27 | 3.46 | 3.27 | 0 | 0 | 0 |
18/07/2016 |
3.27
|
30 | 3.46 | 3.46 | 3.27 | 0 | 0 | 0 |
15/07/2016 |
3.46
|
4,150 | 3.46 | 3.46 | 3.23 | 3,120 | 0 | 0.0 |
14/07/2016 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
13/07/2016 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
12/07/2016 |
3.46
|
1,040 | 3.38 | 3.46 | 3.34 | 0 | 0 | 0 |
11/07/2016 |
3.38
|
3,320 | 3.34 | 3.42 | 3.12 | 970 | 3,300 | -0.0 |
08/07/2016 |
3.34
|
40 | 3.34 | 3.46 | 3.34 | 0 | 0 | 0 |
07/07/2016 |
3.34
|
740 | 3.46 | 3.46 | 3.34 | 0 | 0 | 0 |
06/07/2016 |
3.46
|
200 | 3.46 | 3.46 | 3.46 | 200 | 0 | 0.0 |
05/07/2016 |
3.46
|
10 | 3.38 | 3.46 | 3.46 | 0 | 0 | 0 |
04/07/2016 |
3.38
|
3,240 | 3.38 | 3.42 | 3.38 | 1,220 | 0 | 0.0 |
01/07/2016 |
3.38
|
300 | 3.49 | 3.49 | 3.34 | 0 | 0 | 0 |
30/06/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
29/06/2016 |
3.49
|
3,850 | 3.49 | 3.49 | 3.27 | 0 | 0 | 0 |
28/06/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
27/06/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
24/06/2016 |
3.49
|
10 | 3.34 | 3.49 | 3.49 | 0 | 0 | 0 |
23/06/2016 |
3.34
|
80 | 3.34 | 3.53 | 3.34 | 0 | 0 | 0 |
22/06/2016 |
3.34
|
140 | 3.38 | 3.49 | 3.34 | 0 | 0 | 0 |
21/06/2016 |
3.38
|
4,090 | 3.34 | 3.46 | 3.38 | 0 | 0 | 0 |
20/06/2016 |
3.34
|
100 | 3.42 | 3.42 | 3.34 | 0 | 0 | 0 |
17/06/2016 |
3.42
|
50 | 3.57 | 3.57 | 3.42 | 0 | 0 | 0 |
16/06/2016 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
15/06/2016 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
14/06/2016 |
3.57
|
1,120 | 3.57 | 3.57 | 3.53 | 0 | 0 | 0 |
13/06/2016 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
10/06/2016 |
3.57
|
10 | 3.38 | 3.57 | 3.57 | 0 | 0 | 0 |
09/06/2016 |
3.38
|
1,250 | 3.34 | 3.46 | 3.38 | 0 | 0 | 0 |
08/06/2016 |
3.34
|
160 | 3.46 | 3.46 | 3.34 | 0 | 0 | 0 |
07/06/2016 |
3.46
|
7,210 | 3.53 | 3.53 | 3.38 | 0 | 20 | -0.0 |
06/06/2016 |
3.53
|
5,730 | 3.57 | 3.57 | 3.38 | 0 | 0 | 0 |
03/06/2016 |
3.57
|
5,770 | 3.53 | 3.64 | 3.53 | 1,170 | 0 | 0.0 |
02/06/2016 |
3.53
|
100 | 3.38 | 3.57 | 3.53 | 0 | 0 | 0 |
01/06/2016 |
3.38
|
1,750 | 3.49 | 3.53 | 3.34 | 0 | 0 | 0 |
31/05/2016 |
3.49
|
3,060 | 3.49 | 3.57 | 3.49 | 0 | 0 | 0 |
30/05/2016 |
3.49
|
6,420 | 3.49 | 3.49 | 3.42 | 0 | 0 | 0 |
27/05/2016 |
3.49
|
4,310 | 3.49 | 3.49 | 3.46 | 0 | 0 | 0 |
26/05/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
25/05/2016 |
3.49
|
30 | 3.49 | 3.49 | 3.46 | 0 | 0 | 0 |
24/05/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
23/05/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
20/05/2016 |
3.49
|
16,740 | 3.46 | 3.49 | 3.34 | 0 | 0 | 0 |
19/05/2016 |
3.46
|
9,200 | 3.49 | 3.49 | 3.46 | 0 | 0 | 0 |
18/05/2016 |
3.49
|
8,040 | 3.46 | 3.64 | 3.46 | 0 | 0 | 0 |
17/05/2016 |
3.46
|
7,260 | 3.46 | 3.49 | 3.46 | 0 | 0 | 0 |
16/05/2016 |
3.46
|
15,970 | 3.53 | 3.53 | 3.42 | 0 | 0 | 0 |
13/05/2016 |
3.53
|
7,300 | 3.49 | 3.53 | 3.42 | 0 | 0 | 0 |
12/05/2016 |
3.49
|
2,000 | 3.64 | 3.64 | 3.49 | 0 | 0 | 0 |
11/05/2016 |
3.64
|
10 | 3.53 | 3.64 | 3.64 | 0 | 0 | 0 |
10/05/2016 |
3.53
|
3,220 | 3.53 | 3.53 | 3.53 | 0 | 3,220 | -0.0 |
09/05/2016 |
3.53
|
6,010 | 3.64 | 3.64 | 3.49 | 0 | 0 | 0 |
06/05/2016 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
05/05/2016 |
3.64
|
2,300 | 3.68 | 3.68 | 3.53 | 0 | 0 | 0 |
04/05/2016 |
3.68
|
520 | 3.57 | 3.68 | 3.60 | 0 | 0 | 0 |
29/04/2016 |
3.57
|
1,000 | 3.72 | 3.72 | 3.57 | 0 | 0 | 0 |
28/04/2016 |
3.72
|
60 | 3.72 | 3.72 | 3.53 | 0 | 0 | 0 |