Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.30 | 10.34% | 4,505,800 | 11,100 | 0.0 |
2.60
3.40
3.20
|
2 tháng
(2024-07-22) |
-0.70 | -17.95% | 9,677,300 | 14,200 | 0.1 |
2.60
3.90
3.20
|
3 tháng
(2024-06-21) |
-0.80 | -20% | 14,726,100 | 8,200 | 0.0 |
2.60
4
3.20
|
6 tháng
(2024-03-25) |
0.10 | 3.23% | 39,842,500 | 20,558 | 0.1 |
2.50
4.50
3.20
|
12 tháng
(2023-09-25) |
1 | 45.45% | 69,072,500 | 13,358 | 0.0 |
1.90
4.60
3.20
|
24 tháng
(2022-09-30) |
0.10 | 3.23% | 101,766,461 | 16,658 | 0.0 |
1.40
4.60
3.20
|
36 tháng
(2021-10-05) |
-2.80 | -46.67% | 194,850,758 | 37,258 | 0.1 |
1.40
10.50
3.20
|
60 tháng
(2019-10-16) |
1.60 | 100% | 252,334,145 | 61,058 | 0.3 |
1
10.50
3.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2016 |
2.80
|
12,600 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
19/09/2016 |
2.80
|
100 | 2.70 | 2.80 | 2.80 | 0 | 0 | 0 |
16/09/2016 |
2.70
|
1,300 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
15/09/2016 |
2.70
|
47,800 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
14/09/2016 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
13/09/2016 |
2.70
|
22,900 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
12/09/2016 |
2.80
|
1,500 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
09/09/2016 |
2.90
|
21,100 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
08/09/2016 |
3
|
12,300 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
07/09/2016 |
2.80
|
42,300 | 2.60 | 2.80 | 2.40 | 0 | 0 | 0 |
06/09/2016 |
2.60
|
900 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
05/09/2016 |
2.80
|
3,600 | 2.70 | 2.80 | 2.50 | 0 | 0 | 0 |
01/09/2016 |
2.70
|
4,300 | 2.60 | 2.70 | 2.40 | 0 | 0 | 0 |
31/08/2016 |
2.60
|
58,500 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
30/08/2016 |
2.80
|
400 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
29/08/2016 |
2.70
|
4,600 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
26/08/2016 |
2.80
|
12,200 | 2.70 | 2.90 | 2.80 | 0 | 0 | 0 |
25/08/2016 |
2.70
|
5,600 | 2.50 | 2.70 | 2.60 | 0 | 0 | 0 |
24/08/2016 |
2.50
|
25,700 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
23/08/2016 |
2.40
|
2,600 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
22/08/2016 |
2.50
|
12,500 | 2.50 | 2.70 | 2.40 | 0 | 0 | 0 |
19/08/2016 |
2.50
|
7,600 | 2.70 | 2.90 | 2.50 | 0 | 0 | 0 |
18/08/2016 |
2.70
|
21,800 | 3 | 3.20 | 2.70 | 0 | 0 | 0 |
17/08/2016 |
3
|
12,100 | 3.30 | 3.40 | 3 | 0 | 0 | 0 |
16/08/2016 |
3.30
|
3,000 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
15/08/2016 |
3.50
|
200 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
12/08/2016 |
3.50
|
11,700 | 3.30 | 3.60 | 3.40 | 0 | 0 | 0 |
11/08/2016 |
3.30
|
2,900 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
10/08/2016 |
3.30
|
9,300 | 3.60 | 3.70 | 3.30 | 0 | 0 | 0 |
09/08/2016 |
3.60
|
600 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
08/08/2016 |
3.70
|
5,300 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
05/08/2016 |
3.70
|
500 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
04/08/2016 |
3.80
|
85,700 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
03/08/2016 |
3.70
|
2,300 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
02/08/2016 |
3.70
|
1,400 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
01/08/2016 |
3.80
|
14,500 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
29/07/2016 |
3.60
|
3,200 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
28/07/2016 |
3.80
|
4,300 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
27/07/2016 |
3.90
|
2,200 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
26/07/2016 |
3.90
|
700 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
25/07/2016 |
3.90
|
13,500 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
22/07/2016 |
3.90
|
33,400 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
21/07/2016 |
3.80
|
41,700 | 3.80 | 4 | 3.70 | 0 | 900 | -0.0 |
20/07/2016 |
3.80
|
39,900 | 4 | 4 | 3.80 | 0 | 0 | 0 |
19/07/2016 |
4
|
39,000 | 3.90 | 4 | 3.80 | 0 | 1,600 | -0.0 |
18/07/2016 |
3.90
|
25,100 | 4 | 4 | 3.80 | 0 | 500 | -0.0 |
15/07/2016 |
4
|
50,000 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
14/07/2016 |
3.80
|
62,700 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
13/07/2016 |
3.60
|
39,100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
12/07/2016 |
3.60
|
23,200 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
11/07/2016 |
3.60
|
98,000 | 4 | 4 | 3.60 | 0 | 0 | 0 |
08/07/2016 |
4
|
44,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
07/07/2016 |
4
|
64,000 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
06/07/2016 |
3.90
|
64,400 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
05/07/2016 |
4.10
|
94,900 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
04/07/2016 |
4.10
|
69,600 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
01/07/2016 |
4.10
|
50,900 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
30/06/2016 |
4.20
|
46,200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
29/06/2016 |
4.10
|
400 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
28/06/2016 |
3.90
|
1,463,700 | 4 | 4.40 | 3.90 | 0 | 0 | 0 |
27/06/2016 |
4
|
9,200 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
24/06/2016 |
3.80
|
10,500 | 4 | 4.10 | 3.70 | 0 | 0 | 0 |
23/06/2016 |
4
|
11,500 | 4 | 4.10 | 4 | 0 | 0 | 0 |
22/06/2016 |
4
|
300 | 4 | 4.20 | 4 | 0 | 0 | 0 |
21/06/2016 |
4
|
501,500 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
20/06/2016 |
3.90
|
45,300 | 4 | 4 | 3.80 | 0 | 0 | 0 |
17/06/2016 |
4
|
18,700 | 4 | 4 | 3.90 | 0 | 0 | 0 |
16/06/2016 |
4
|
1,000 | 4 | 4 | 4 | 0 | 0 | 0 |
15/06/2016 |
4
|
400 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
14/06/2016 |
4.10
|
21,100 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
13/06/2016 |
4.20
|
14,400 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
10/06/2016 |
4.30
|
1,900 | 4.10 | 4.40 | 4.30 | 0 | 0 | 0 |
09/06/2016 |
4.10
|
29,200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
08/06/2016 |
4
|
4,000 | 4 | 4.10 | 4 | 0 | 0 | 0 |
07/06/2016 |
4
|
6,200 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
06/06/2016 |
4.20
|
43,700 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
03/06/2016 |
4.30
|
28,700 | 4.40 | 4.60 | 4.10 | 0 | 0 | 0 |
02/06/2016 |
4.40
|
7,400 | 4.10 | 4.50 | 4.10 | 0 | 0 | 0 |
01/06/2016 |
4.10
|
543,000 | 3.80 | 4.10 | 4 | 0 | 0 | 0 |
31/05/2016 |
3.80
|
305,100 | 3.80 | 4.10 | 3.70 | 0 | 0 | 0 |
30/05/2016 |
3.80
|
175,700 | 3.60 | 3.90 | 3.50 | 0 | 0 | 0 |
27/05/2016 |
3.60
|
22,900 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
26/05/2016 |
3.40
|
336,300 | 3.60 | 3.70 | 3.30 | 2,100 | 0 | 0.0 |
25/05/2016 |
3.60
|
18,326 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
24/05/2016 |
3.50
|
28,400 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
23/05/2016 |
3.60
|
17,200 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
20/05/2016 |
3.50
|
13,900 | 3.40 | 3.60 | 3.50 | 0 | 0 | 0 |
19/05/2016 |
3.40
|
70,800 | 3.30 | 3.60 | 3.20 | 0 | 0 | 0 |
18/05/2016 |
3.30
|
130,800 | 3.60 | 3.90 | 3.30 | 0 | 0 | 0 |
17/05/2016 |
3.60
|
15,100 | 3.70 | 4 | 3.60 | 0 | 0 | 0 |
16/05/2016 |
3.70
|
114,900 | 3.60 | 3.90 | 3.70 | 0 | 0 | 0 |
13/05/2016 |
3.60
|
31,400 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
12/05/2016 |
3.70
|
17,900 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
11/05/2016 |
3.70
|
7,100 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
10/05/2016 |
3.80
|
12,400 | 4.10 | 4.10 | 3.80 | 0 | 100 | -0.0 |
09/05/2016 |
4.10
|
391,600 | 3.80 | 4.10 | 4.10 | 0 | 0 | 0 |
06/05/2016 |
3.80
|
513,500 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
05/05/2016 |
3.70
|
143,500 | 3.40 | 3.70 | 3.50 | 0 | 0 | 0 |
04/05/2016 |
3.40
|
136,100 | 3.60 | 3.80 | 3.40 | 0 | 0 | 0 |
29/04/2016 |
3.60
|
31,300 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |