Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-1 | -11.90% | 885,100 | 0 | 0 |
7.20
8.40
7.40
|
2 tháng
(2024-07-22) |
0.10 | 1.37% | 2,669,700 | -500 | -0.0 |
7
8.50
7.40
|
3 tháng
(2024-06-20) |
-0.40 | -5.13% | 5,308,800 | -500 | -0.0 |
7
8.50
7.40
|
6 tháng
(2024-03-22) |
1.80 | 32.14% | 8,729,600 | -800 | -0.0 |
5.30
8.50
7.40
|
12 tháng
(2023-09-25) |
1.50 | 25.42% | 9,866,800 | -800 | -0.0 |
5
8.50
7.40
|
24 tháng
(2022-09-29) |
-0.07 | -0.98% | 15,639,841 | -400 | -0.1 |
3.93
8.50
7.40
|
36 tháng
(2021-10-04) |
-1.84 | -19.94% | 36,826,389 | -17,100 | -0.3 |
3.93
21.53
7.40
|
60 tháng
(2019-10-15) |
4 | 117.51% | 53,898,998 | -152,325 | -1.1 |
2.43
21.53
7.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2016 |
3.74
|
6,100 | 4.21 | 4.21 | 3.74 | 0 | 0 | 0 |
15/09/2016 |
4.21
|
58,300 | 3.67 | 4.21 | 3.67 | 0 | 0 | 0 |
14/09/2016 |
3.67
|
0 | 3.82 | 3.67 | 3.67 | 0 | 0 | 0 |
13/09/2016 |
3.82
|
9,000 | 3.51 | 3.82 | 3.51 | 0 | 0 | 0 |
12/09/2016 |
3.51
|
10,000 | 3.90 | 3.90 | 3.51 | 0 | 0 | 0 |
09/09/2016 |
3.90
|
1,900 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
08/09/2016 |
3.90
|
5,800 | 3.74 | 4.13 | 3.82 | 0 | 0 | 0 |
07/09/2016 |
3.74
|
35,000 | 3.35 | 3.74 | 3.51 | 0 | 0 | 0 |
06/09/2016 |
3.35
|
15,900 | 3.20 | 3.43 | 3.20 | 0 | 0 | 0 |
05/09/2016 |
3.20
|
7,500 | 3.43 | 3.43 | 3.20 | 0 | 0 | 0 |
01/09/2016 |
3.43
|
30,900 | 3.74 | 3.74 | 3.20 | 0 | 0 | 0 |
31/08/2016 |
3.74
|
100 | 3.20 | 3.74 | 3.74 | 0 | 0 | 0 |
30/08/2016 |
3.20
|
6,000 | 3.28 | 3.35 | 3.20 | 0 | 0 | 0 |
29/08/2016 |
3.28
|
12,100 | 4.06 | 4.06 | 3.28 | 0 | 0 | 0 |
26/08/2016 |
4.06
|
8,300 | 3.82 | 4.06 | 3.51 | 0 | 0 | 0 |
25/08/2016 |
3.82
|
25,900 | 3.35 | 3.82 | 3.43 | 0 | 0 | 0 |
24/08/2016 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
23/08/2016 |
3.35
|
2,100 | 3.43 | 3.67 | 3.35 | 0 | 0 | 0 |
22/08/2016 |
3.43
|
25,400 | 3.59 | 3.59 | 3.20 | 0 | 0 | 0 |
19/08/2016 |
3.59
|
1,600 | 4.37 | 4.37 | 3.51 | 0 | 0 | 0 |
18/08/2016 |
4.37
|
8,400 | 4.45 | 4.60 | 3.82 | 0 | 0 | 0 |
17/08/2016 |
4.45
|
42,700 | 3.90 | 4.45 | 4.45 | 0 | 0 | 0 |
16/08/2016 |
3.90
|
16,400 | 3.43 | 3.90 | 3.90 | 0 | 0 | 0 |
15/08/2016 |
3.43
|
26,400 | 3.04 | 3.43 | 3.43 | 0 | 0 | 0 |
12/08/2016 |
3.04
|
1,300 | 2.65 | 3.04 | 3.04 | 0 | 0 | 0 |
11/08/2016 |
2.65
|
2,000 | 3.04 | 3.04 | 2.65 | 0 | 0 | 0 |
10/08/2016 |
3.04
|
700 | 3.04 | 3.04 | 2.73 | 0 | 0 | 0 |
09/08/2016 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
08/08/2016 |
3.04
|
100 | 2.65 | 3.04 | 3.04 | 0 | 0 | 0 |
05/08/2016 |
2.65
|
500 | 3.04 | 3.04 | 2.65 | 0 | 0 | 0 |
04/08/2016 |
3.04
|
100 | 2.73 | 3.04 | 3.04 | 0 | 0 | 0 |
03/08/2016 |
2.73
|
700 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |
02/08/2016 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |
01/08/2016 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |
29/07/2016 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |
28/07/2016 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |
27/07/2016 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |
26/07/2016 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |
25/07/2016 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |
22/07/2016 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |
21/07/2016 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |
20/07/2016 |
2.73
|
200 | 3.12 | 3.12 | 2.73 | 0 | 0 | 0 |
19/07/2016 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
18/07/2016 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
15/07/2016 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
14/07/2016 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
13/07/2016 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
12/07/2016 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
11/07/2016 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
08/07/2016 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
07/07/2016 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
06/07/2016 |
3.12
|
100 | 3.04 | 3.12 | 3.12 | 0 | 0 | 0 |
05/07/2016 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
04/07/2016 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
01/07/2016 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
30/06/2016 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
29/06/2016 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
28/06/2016 |
3.04
|
100 | 2.65 | 3.04 | 3.04 | 0 | 0 | 0 |
27/06/2016 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
24/06/2016 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
23/06/2016 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
22/06/2016 |
2.65
|
300 | 3.12 | 3.12 | 2.65 | 0 | 0 | 0 |
21/06/2016 |
3.12
|
100 | 3.20 | 3.20 | 3.12 | 0 | 0 | 0 |
20/06/2016 |
3.20
|
100 | 2.89 | 3.20 | 3.20 | 0 | 0 | 0 |
17/06/2016 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
16/06/2016 |
2.89
|
100 | 2.57 | 2.89 | 2.89 | 0 | 0 | 0 |
15/06/2016 |
2.57
|
0 | 3.35 | 2.57 | 2.57 | 0 | 0 | 0 |
14/06/2016 |
3.35
|
3,300 | 2.96 | 3.35 | 2.57 | 0 | 0 | 0 |
13/06/2016 |
2.96
|
0 | 2.89 | 2.96 | 2.96 | 0 | 0 | 0 |
10/06/2016 |
2.89
|
300 | 2.89 | 3.20 | 2.89 | 0 | 0 | 0 |
09/06/2016 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
08/06/2016 |
2.89
|
0 | 2.81 | 2.89 | 2.89 | 0 | 0 | 0 |
07/06/2016 |
2.81
|
5,700 | 3.12 | 3.20 | 2.81 | 0 | 0 | 0 |
06/06/2016 |
3.12
|
8,900 | 2.89 | 3.12 | 3.12 | 0 | 0 | 0 |
03/06/2016 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
02/06/2016 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
01/06/2016 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
31/05/2016 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
30/05/2016 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
27/05/2016 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
26/05/2016 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
25/05/2016 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
24/05/2016 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
23/05/2016 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
20/05/2016 |
2.89
|
100 | 3.20 | 3.20 | 2.89 | 0 | 0 | 0 |
19/05/2016 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
18/05/2016 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
17/05/2016 |
3.20
|
100 | 2.89 | 3.20 | 3.20 | 0 | 0 | 0 |
16/05/2016 |
2.89
|
0 | 2.81 | 2.89 | 2.89 | 0 | 0 | 0 |
13/05/2016 |
2.81
|
2,000 | 3.12 | 3.12 | 2.81 | 0 | 0 | 0 |
12/05/2016 |
3.12
|
17,100 | 3.12 | 3.12 | 2.73 | 0 | 0 | 0 |
11/05/2016 |
3.12
|
6,000 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
10/05/2016 |
3.12
|
300 | 3.59 | 3.59 | 3.12 | 0 | 0 | 0 |
09/05/2016 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
06/05/2016 |
3.59
|
100 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
05/05/2016 |
3.59
|
300 | 3.82 | 3.82 | 3.59 | 0 | 0 | 0 |
04/05/2016 |
3.82
|
100 | 3.90 | 3.90 | 3.82 | 0 | 0 | 0 |
29/04/2016 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
28/04/2016 |
3.90
|
100 | 3.98 | 3.98 | 3.90 | 0 | 0 | 0 |
27/04/2016 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |