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) |
-1.30 | -5.71% | 3,918,300 | 10,000 | 0.2 |
20.90
25.10
21.45
|
2 tháng
(2024-07-22) |
-0.55 | -2.50% | 8,417,200 | 24,999 | 0.5 |
20.60
25.10
21.45
|
3 tháng
(2024-06-24) |
5.05 | 30.79% | 22,352,700 | -2,968 | -0.2 |
16.40
25.10
21.45
|
6 tháng
(2024-03-25) |
7.93 | 58.65% | 29,410,200 | -26,987 | -0.6 |
12.38
25.10
21.45
|
12 tháng
(2023-09-26) |
7.51 | 53.85% | 38,823,900 | -27,962 | -0.6 |
11.41
25.10
21.45
|
24 tháng
(2022-10-03) |
9.91 | 85.86% | 43,832,900 | 991,259 | 15.1 |
8.59
25.10
21.45
|
36 tháng
(2021-10-06) |
5.47 | 34.23% | 54,198,300 | 1,005,193 | 15.5 |
8.59
25.10
21.45
|
60 tháng
(2019-10-17) |
17.21 | 405.70% | 71,940,130 | 130,513 | 2.4 |
3.20
26.29
21.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2016 |
2.78
|
10 | 2.62 | 2.78 | 2.78 | 0 | 0 | 0 |
16/09/2016 |
2.62
|
1,120 | 2.72 | 2.72 | 2.62 | 0 | 0 | 0 |
15/09/2016 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
14/09/2016 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
13/09/2016 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
12/09/2016 |
2.72
|
530 | 2.78 | 2.78 | 2.72 | 0 | 0 | 0 |
09/09/2016 |
2.78
|
810 | 2.81 | 2.81 | 2.75 | 0 | 0 | 0 |
08/09/2016 |
2.81
|
120 | 2.75 | 2.81 | 2.81 | 0 | 0 | 0 |
07/09/2016 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 |
06/09/2016 |
2.75
|
420 | 2.68 | 2.81 | 2.75 | 0 | 0 | 0 |
05/09/2016 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
01/09/2016 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
31/08/2016 |
2.68
|
440 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
30/08/2016 |
2.68
|
510 | 2.68 | 2.72 | 2.68 | 0 | 0 | 0 |
29/08/2016 |
2.68
|
2,970 | 2.53 | 2.68 | 2.65 | 0 | 0 | 0 |
26/08/2016 |
2.53
|
1,870 | 2.68 | 2.87 | 2.53 | 0 | 0 | 0 |
25/08/2016 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
24/08/2016 |
2.68
|
100 | 2.68 | 2.68 | 2.50 | 0 | 0 | 0 |
23/08/2016 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
22/08/2016 |
2.68
|
20 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
19/08/2016 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
18/08/2016 |
2.68
|
130 | 2.84 | 2.84 | 2.68 | 0 | 0 | 0 |
17/08/2016 |
2.84
|
30 | 2.68 | 2.84 | 2.53 | 0 | 0 | 0 |
16/08/2016 |
2.68
|
1,360 | 2.53 | 2.68 | 2.53 | 0 | 30 | -0.0 |
15/08/2016 |
2.53
|
210 | 2.59 | 2.75 | 2.53 | 0 | 0 | 0 |
12/08/2016 |
2.59
|
1,910 | 2.50 | 2.65 | 2.59 | 0 | 0 | 0 |
11/08/2016 |
2.50
|
1,810 | 2.68 | 2.84 | 2.50 | 0 | 0 | 0 |
10/08/2016 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
09/08/2016 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
08/08/2016 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
05/08/2016 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
04/08/2016 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
03/08/2016 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
02/08/2016 |
2.68
|
4,220 | 2.68 | 2.68 | 2.65 | 0 | 0 | 0 |
01/08/2016 |
2.68
|
1,210 | 2.75 | 2.75 | 2.65 | 0 | 0 | 0 |
29/07/2016 |
2.75
|
610 | 2.65 | 2.78 | 2.75 | 0 | 0 | 0 |
28/07/2016 |
2.65
|
1,000 | 2.81 | 2.81 | 2.65 | 0 | 0 | 0 |
27/07/2016 |
2.81
|
1,000 | 2.75 | 2.81 | 2.81 | 0 | 0 | 0 |
26/07/2016 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 |
25/07/2016 |
2.75
|
1,120 | 2.93 | 2.93 | 2.75 | 0 | 0 | 0 |
22/07/2016 |
2.93
|
80 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
21/07/2016 |
2.93
|
4,500 | 2.81 | 2.93 | 2.90 | 0 | 0 | 0 |
20/07/2016 |
2.81
|
610 | 2.72 | 2.87 | 2.81 | 0 | 0 | 0 |
19/07/2016 |
2.72
|
16,490 | 2.68 | 2.87 | 2.72 | 0 | 150 | -0.0 |
18/07/2016 |
2.68
|
2,910 | 2.72 | 2.72 | 2.68 | 0 | 0 | 0 |
15/07/2016 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
14/07/2016 |
2.72
|
500 | 2.87 | 2.87 | 2.72 | 0 | 0 | 0 |
13/07/2016 |
2.87
|
320 | 2.72 | 2.87 | 2.62 | 0 | 310 | -0.0 |
12/07/2016 |
2.72
|
8,460 | 2.72 | 2.72 | 2.65 | 0 | 0 | 0 |
11/07/2016 |
2.72
|
11,330 | 2.75 | 2.84 | 2.72 | 0 | 0 | 0 |
08/07/2016 |
2.75
|
16,850 | 2.84 | 2.84 | 2.75 | 0 | 0 | 0 |
07/07/2016 |
2.84
|
3,000 | 2.90 | 2.90 | 2.81 | 0 | 0 | 0 |
06/07/2016 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
05/07/2016 |
2.90
|
520 | 2.87 | 2.90 | 2.90 | 0 | 0 | 0 |
04/07/2016 |
2.87
|
12,650 | 2.84 | 2.93 | 2.81 | 0 | 0 | 0 |
01/07/2016 |
2.84
|
23,900 | 2.81 | 2.84 | 2.81 | 0 | 0 | 0 |
30/06/2016 |
2.81
|
21,340 | 2.93 | 2.93 | 2.78 | 0 | 0 | 0 |
29/06/2016 |
2.93
|
7,100 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
28/06/2016 |
2.93
|
6,240 | 2.78 | 2.93 | 2.78 | 0 | 0 | 0 |
27/06/2016 |
2.78
|
23,290 | 2.84 | 2.84 | 2.65 | 0 | 0 | 0 |
24/06/2016 |
2.84
|
590 | 3.03 | 3.03 | 2.84 | 0 | 0 | 0 |
23/06/2016 |
3.03
|
20 | 2.97 | 3.03 | 2.78 | 0 | 0 | 0 |
22/06/2016 |
2.97
|
10 | 2.81 | 2.97 | 2.97 | 0 | 0 | 0 |
21/06/2016 |
2.81
|
330 | 3.00 | 3.00 | 2.81 | 0 | 0 | 0 |
20/06/2016 |
3.00
|
10 | 2.87 | 3.00 | 3.00 | 0 | 0 | 0 |
17/06/2016 |
2.87
|
650 | 3.06 | 3.06 | 2.87 | 0 | 0 | 0 |
16/06/2016 |
3.06
|
330 | 3.06 | 3.12 | 2.87 | 0 | 0 | 0 |
15/06/2016 |
3.06
|
3,210 | 2.93 | 3.06 | 2.90 | 0 | 0 | 0 |
14/06/2016 |
2.93
|
10 | 2.81 | 2.93 | 2.93 | 0 | 0 | 0 |
13/06/2016 |
2.81
|
10,610 | 2.84 | 2.84 | 2.68 | 0 | 0 | 0 |
10/06/2016 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
09/06/2016 |
2.84
|
5,880 | 2.68 | 2.87 | 2.81 | 0 | 0 | 0 |
08/06/2016 |
2.68
|
20,490 | 2.68 | 2.87 | 2.62 | 0 | 0 | 0 |
07/06/2016 |
2.68
|
30 | 2.81 | 3.00 | 2.68 | 0 | 20 | -0.0 |
06/06/2016 |
2.81
|
1,060 | 2.81 | 2.97 | 2.81 | 0 | 0 | 0 |
03/06/2016 |
2.81
|
1,170 | 2.81 | 3.00 | 2.65 | 0 | 0 | 0 |
02/06/2016 |
2.81
|
2,410 | 2.97 | 3.09 | 2.81 | 0 | 0 | 0 |
01/06/2016 |
2.97
|
1,630 | 3.18 | 3.40 | 2.97 | 0 | 0 | 0 |
31/05/2016 |
3.18
|
10 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
30/05/2016 |
3.18
|
10 | 3.12 | 3.18 | 3.18 | 0 | 0 | 0 |
27/05/2016 |
3.12
|
10 | 2.97 | 3.12 | 3.12 | 0 | 0 | 0 |
26/05/2016 |
2.97
|
570 | 3.09 | 3.09 | 2.90 | 0 | 0 | 0 |
25/05/2016 |
3.09
|
10 | 2.90 | 3.09 | 3.09 | 0 | 0 | 0 |
24/05/2016 |
2.90
|
10 | 2.72 | 2.90 | 2.90 | 0 | 0 | 0 |
23/05/2016 |
2.72
|
2,340 | 2.90 | 3.09 | 2.72 | 0 | 0 | 0 |
20/05/2016 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
19/05/2016 |
2.90
|
50 | 2.81 | 2.90 | 2.90 | 0 | 0 | 0 |
18/05/2016 |
2.81
|
3,300 | 2.84 | 2.84 | 2.81 | 0 | 0 | 0 |
17/05/2016 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
16/05/2016 |
2.84
|
16,290 | 2.93 | 2.93 | 2.75 | 0 | 530 | -0.0 |
13/05/2016 |
2.93
|
23,280 | 2.84 | 2.93 | 2.65 | 0 | 0 | 0 |
12/05/2016 |
2.84
|
1,600 | 3.03 | 3.03 | 2.84 | 0 | 0 | 0 |
11/05/2016 |
3.03
|
1,010 | 3.25 | 3.25 | 3.03 | 0 | 0 | 0 |
10/05/2016 |
3.25
|
1,210 | 3.25 | 3.28 | 3.03 | 0 | 0 | 0 |
09/05/2016 |
3.25
|
10 | 3.22 | 3.25 | 3.25 | 0 | 0 | 0 |
06/05/2016 |
3.22
|
14,930 | 3.12 | 3.22 | 2.90 | 0 | 0 | 0 |
05/05/2016 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
04/05/2016 |
3.12
|
20 | 3.15 | 3.15 | 3.12 | 0 | 0 | 0 |
29/04/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
28/04/2016 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |