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 | -7.69% | 626,700 | 0 | 0 |
1.20
1.30
1.20
|
2 tháng
(2024-07-22) |
-0.20 | -14.29% | 1,367,200 | 0 | 0 |
1.20
1.40
1.20
|
3 tháng
(2024-06-24) |
-0.50 | -29.41% | 2,660,700 | 0 | 0 |
1.20
1.70
1.20
|
6 tháng
(2024-03-25) |
-1.60 | -57.14% | 17,499,000 | -105 | -0.0 |
1.20
2.90
1.20
|
12 tháng
(2023-09-26) |
-2 | -62.50% | 43,541,800 | 49,595 | 0.2 |
1.20
3.30
1.20
|
24 tháng
(2022-10-03) |
-2.60 | -68.42% | 132,215,778 | 111,032 | 0.4 |
1.20
4.20
1.20
|
36 tháng
(2021-10-06) |
-1.99 | -62.38% | 209,041,600 | -1,544,080 | -9.4 |
1.20
11.95
1.20
|
60 tháng
(2019-10-17) |
0.56 | 87.50% | 266,034,330 | -962,430 | -7.9 |
0.58
11.95
1.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2016 |
1.39
|
18,380 | 1.40 | 1.40 | 1.33 | 0 | 0 | 0 |
15/09/2016 |
1.40
|
19,890 | 1.41 | 1.43 | 1.38 | 0 | 0 | 0 |
14/09/2016 |
1.41
|
19,600 | 1.41 | 1.49 | 1.41 | 0 | 0 | 0 |
13/09/2016 |
1.41
|
14,080 | 1.49 | 1.50 | 1.40 | 0 | 0 | 0 |
12/09/2016 |
1.49
|
19,980 | 1.60 | 1.60 | 1.49 | 0 | 0 | 0 |
09/09/2016 |
1.60
|
40,100 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
08/09/2016 |
1.60
|
43,880 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
07/09/2016 |
1.60
|
97,670 | 1.50 | 1.60 | 1.50 | 0 | 0 | 0 |
06/09/2016 |
1.50
|
141,560 | 1.40 | 1.50 | 1.30 | 0 | 0 | 0 |
05/09/2016 |
1.40
|
123,680 | 1.50 | 1.60 | 1.40 | 1,000 | 300 | 0.0 |
01/09/2016 |
1.50
|
67,510 | 1.60 | 1.60 | 1.50 | 1,000 | 0 | 0.0 |
31/08/2016 |
1.60
|
13,790 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
30/08/2016 |
1.70
|
49,410 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
29/08/2016 |
1.70
|
132,130 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
26/08/2016 |
1.70
|
29,120 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
25/08/2016 |
1.70
|
1,150 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
24/08/2016 |
1.70
|
15,520 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
23/08/2016 |
1.70
|
5,860 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
22/08/2016 |
1.80
|
12,410 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
19/08/2016 |
1.80
|
16,430 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
18/08/2016 |
1.70
|
75,180 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
17/08/2016 |
1.80
|
25,580 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
16/08/2016 |
1.70
|
23,370 | 1.70 | 1.80 | 1.70 | 20 | 0 | 0 |
15/08/2016 |
1.70
|
2,500 | 1.70 | 1.70 | 1.60 | 980 | 0 | 0.0 |
12/08/2016 |
1.70
|
52,480 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
11/08/2016 |
1.80
|
66,440 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
10/08/2016 |
1.80
|
13,920 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
09/08/2016 |
1.80
|
24,860 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
08/08/2016 |
1.70
|
136,600 | 1.80 | 1.90 | 1.70 | 25,000 | 0 | 0.0 |
05/08/2016 |
1.80
|
131,970 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
04/08/2016 |
1.70
|
92,950 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
03/08/2016 |
1.80
|
170,040 | 1.70 | 1.80 | 1.70 | 15,600 | 0 | 0.0 |
02/08/2016 |
1.70
|
69,930 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
01/08/2016 |
1.80
|
57,180 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
29/07/2016 |
1.80
|
121,040 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
28/07/2016 |
1.70
|
61,540 | 1.80 | 1.90 | 1.70 | 2,500 | 0 | 0.0 |
27/07/2016 |
1.80
|
43,480 | 1.90 | 1.90 | 1.80 | 500 | 0 | 0.0 |
26/07/2016 |
1.90
|
31,260 | 2 | 2 | 1.90 | 0 | 0 | 0 |
25/07/2016 |
2
|
15,070 | 2 | 2 | 1.90 | 0 | 0 | 0 |
22/07/2016 |
2
|
24,130 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
21/07/2016 |
1.90
|
160,250 | 2 | 2 | 1.90 | 0 | 0 | 0 |
20/07/2016 |
2
|
49,030 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
19/07/2016 |
1.90
|
22,590 | 2 | 2 | 1.90 | 0 | 0 | 0 |
18/07/2016 |
2
|
25,380 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
15/07/2016 |
2.10
|
18,360 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
14/07/2016 |
2.10
|
175,480 | 2 | 2.10 | 1.90 | 500 | 0 | 0.0 |
13/07/2016 |
2
|
100,080 | 2 | 2 | 1.90 | 1,000 | 0 | 0.0 |
12/07/2016 |
2
|
41,890 | 2 | 2.10 | 2 | 0 | 0 | 0 |
11/07/2016 |
2
|
44,030 | 2 | 2.10 | 2 | 1,000 | 0 | 0.0 |
08/07/2016 |
2
|
51,400 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
07/07/2016 |
2.10
|
149,760 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
06/07/2016 |
2.20
|
160,470 | 2.20 | 2.20 | 2.10 | 460 | 0 | 0.0 |
05/07/2016 |
2.20
|
61,450 | 2.20 | 2.30 | 2.10 | 540 | 0 | 0.0 |
04/07/2016 |
2.20
|
70,690 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
01/07/2016 |
2.20
|
110,800 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
30/06/2016 |
2.30
|
148,860 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
29/06/2016 |
2.30
|
84,880 | 2.20 | 2.30 | 2.30 | 0 | 0 | 0 |
28/06/2016 |
2.20
|
47,400 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
27/06/2016 |
2.10
|
181,390 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
24/06/2016 |
2.20
|
190,110 | 2.30 | 2.40 | 2.20 | 1,000 | 0 | 0.0 |
23/06/2016 |
2.30
|
151,210 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
22/06/2016 |
2.40
|
94,210 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
21/06/2016 |
2.40
|
212,740 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
20/06/2016 |
2.40
|
109,250 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
17/06/2016 |
2.50
|
164,560 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
16/06/2016 |
2.60
|
168,130 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
15/06/2016 |
2.70
|
140,570 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
14/06/2016 |
2.70
|
53,030 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
13/06/2016 |
2.60
|
177,030 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
10/06/2016 |
2.70
|
193,900 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
09/06/2016 |
2.80
|
134,280 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
08/06/2016 |
2.90
|
184,340 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
07/06/2016 |
2.90
|
267,180 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
06/06/2016 |
2.80
|
696,110 | 2.90 | 3 | 2.80 | 0 | 200 | -0.0 |
03/06/2016 |
2.90
|
135,390 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
02/06/2016 |
2.80
|
45,160 | 2.70 | 2.80 | 2.80 | 0 | 0 | 0 |
01/06/2016 |
2.70
|
51,470 | 2.60 | 2.70 | 2.70 | 0 | 0 | 0 |
31/05/2016 |
2.60
|
84,190 | 2.50 | 2.60 | 2.60 | 0 | 0 | 0 |
30/05/2016 |
2.50
|
1,530,210 | 2.40 | 2.50 | 2.50 | 0 | 0 | 0 |
27/05/2016 |
2.40
|
224,340 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
26/05/2016 |
2.30
|
306,640 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
25/05/2016 |
2.40
|
160,430 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
24/05/2016 |
2.40
|
57,910 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
23/05/2016 |
2.40
|
37,000 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
20/05/2016 |
2.40
|
60,910 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
19/05/2016 |
2.40
|
95,340 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
18/05/2016 |
2.50
|
126,450 | 2.40 | 2.50 | 2.50 | 0 | 0 | 0 |
17/05/2016 |
2.40
|
124,550 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
16/05/2016 |
2.50
|
83,670 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
13/05/2016 |
2.60
|
32,870 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
12/05/2016 |
2.60
|
64,070 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
11/05/2016 |
2.50
|
64,830 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
10/05/2016 |
2.50
|
134,640 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
09/05/2016 |
2.60
|
111,830 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
06/05/2016 |
2.70
|
137,410 | 2.70 | 2.80 | 2.60 | 1,000 | 0 | 0.0 |
05/05/2016 |
2.70
|
211,340 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
04/05/2016 |
2.80
|
265,060 | 2.70 | 2.80 | 2.60 | 0 | 10 | -0 |
29/04/2016 |
2.70
|
61,080 | 2.60 | 2.70 | 2.70 | 0 | 0 | 0 |
28/04/2016 |
2.60
|
48,960 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
27/04/2016 |
2.50
|
384,180 | 2.60 | 2.60 | 2.50 | 500 | 0 | 0.0 |