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) |
0.70 | 5.11% | 758,200 | 0 | 0 |
13.50
14.60
14.40
|
2 tháng
(2024-07-22) |
0.90 | 6.67% | 1,548,200 | -20,309 | -0.3 |
12.70
14.60
14.40
|
3 tháng
(2024-06-24) |
-1.95 | -11.93% | 3,912,300 | -20,310 | -0.3 |
12.70
16.35
14.40
|
6 tháng
(2024-03-25) |
2.25 | 18.52% | 9,749,200 | -46,819 | -0.7 |
11.70
16.35
14.40
|
12 tháng
(2023-09-26) |
0.40 | 2.86% | 12,561,900 | -73,319 | -1.0 |
11.30
16.35
14.40
|
24 tháng
(2022-10-03) |
-2.10 | -12.73% | 30,435,100 | -113,481 | -2.9 |
9.30
16.50
14.40
|
36 tháng
(2021-10-06) |
-7.02 | -32.77% | 72,031,700 | -325,949 | -11.6 |
9.30
26.10
14.40
|
60 tháng
(2019-10-17) |
9.66 | 203.92% | 126,144,610 | -2,044,009 | -43.0 |
2.34
26.10
14.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2016 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
16/09/2016 |
3.41
|
4,940 | 3.33 | 3.41 | 3.11 | 0 | 0 | 0 |
15/09/2016 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
14/09/2016 |
3.33
|
21,020 | 3.58 | 3.58 | 3.33 | 20,000 | 17,570 | 0.0 |
13/09/2016 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
12/09/2016 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
09/09/2016 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
08/09/2016 |
3.58
|
53,200 | 3.37 | 3.58 | 3.51 | 0 | 0 | 0 |
07/09/2016 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
06/09/2016 |
3.37
|
33,230 | 3.24 | 3.37 | 3.37 | 30 | 0 | 0.0 |
05/09/2016 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
01/09/2016 |
3.24
|
500 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
31/08/2016 |
3.24
|
440 | 3.03 | 3.24 | 3.10 | 0 | 0 | 0 |
30/08/2016 |
3.03
|
510 | 2.89 | 3.03 | 3.03 | 0 | 0 | 0 |
29/08/2016 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
26/08/2016 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
25/08/2016 |
2.89
|
30 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
24/08/2016 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
23/08/2016 |
2.89
|
1,040 | 3.03 | 3.03 | 2.82 | 0 | 0 | 0 |
22/08/2016 |
3.03
|
600 | 2.96 | 3.03 | 3.03 | 0 | 0 | 0 |
19/08/2016 |
2.96
|
180 | 2.82 | 2.96 | 2.96 | 0 | 0 | 0 |
18/08/2016 |
2.82
|
22,970 | 2.89 | 3.03 | 2.75 | 0 | 17,070 | -0.1 |
17/08/2016 |
2.89
|
10 | 2.75 | 2.89 | 2.89 | 0 | 0 | 0 |
16/08/2016 |
2.75
|
13,710 | 2.82 | 2.82 | 2.75 | 0 | 0 | 0 |
15/08/2016 |
2.82
|
200 | 2.89 | 2.89 | 2.82 | 0 | 0 | 0 |
12/08/2016 |
2.89
|
10,200 | 2.96 | 3.17 | 2.89 | 0 | 0 | 0 |
11/08/2016 |
2.96
|
4,140 | 3.17 | 3.17 | 2.96 | 0 | 0 | 0 |
10/08/2016 |
3.17
|
8,620 | 3.17 | 3.17 | 3.17 | 0 | 8,610 | -0.0 |
09/08/2016 |
3.17
|
10,010 | 3.17 | 3.17 | 3.10 | 0 | 0 | 0 |
08/08/2016 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
05/08/2016 |
3.17
|
28,560 | 2.96 | 3.17 | 2.82 | 0 | 10,000 | -0.0 |
04/08/2016 |
2.96
|
10 | 3.17 | 3.17 | 2.96 | 0 | 0 | 0 |
03/08/2016 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
02/08/2016 |
3.17
|
1,000 | 2.96 | 3.17 | 3.17 | 0 | 0 | 0 |
01/08/2016 |
2.96
|
8,610 | 2.96 | 2.96 | 2.96 | 8,610 | 0 | 0.0 |
29/07/2016 |
2.96
|
110 | 3.17 | 3.17 | 2.96 | 0 | 0 | 0 |
28/07/2016 |
3.17
|
9,430 | 3.37 | 3.37 | 3.17 | 0 | 0 | 0 |
27/07/2016 |
3.37
|
20 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
26/07/2016 |
3.37
|
3,150 | 3.24 | 3.37 | 3.03 | 0 | 2,530 | -0.0 |
25/07/2016 |
3.24
|
200 | 3.03 | 3.24 | 3.24 | 0 | 0 | 0 |
22/07/2016 |
3.03
|
10,760 | 2.89 | 3.03 | 3.03 | 0 | 0 | 0 |
21/07/2016 |
2.89
|
1,500 | 2.75 | 2.89 | 2.75 | 0 | 0 | 0 |
20/07/2016 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 |
19/07/2016 |
2.75
|
10 | 2.82 | 2.82 | 2.75 | 0 | 0 | 0 |
18/07/2016 |
2.82
|
11,900 | 2.69 | 2.82 | 2.62 | 0 | 0 | 0 |
15/07/2016 |
2.69
|
12,590 | 2.75 | 2.89 | 2.69 | 0 | 0 | 0 |
14/07/2016 |
2.75
|
1,310 | 2.62 | 2.75 | 2.62 | 0 | 0 | 0 |
13/07/2016 |
2.62
|
30 | 2.48 | 2.62 | 2.62 | 0 | 0 | 0 |
12/07/2016 |
2.48
|
12,290 | 2.48 | 2.62 | 2.48 | 0 | 0 | 0 |
11/07/2016 |
2.48
|
1,640 | 2.41 | 2.55 | 2.34 | 0 | 0 | 0 |
08/07/2016 |
2.41
|
10 | 2.48 | 2.48 | 2.41 | 0 | 0 | 0 |
07/07/2016 |
2.48
|
700 | 2.41 | 2.48 | 2.48 | 0 | 0 | 0 |
06/07/2016 |
2.41
|
1,040 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
05/07/2016 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
04/07/2016 |
2.41
|
10 | 2.34 | 2.41 | 2.41 | 0 | 0 | 0 |
01/07/2016 |
2.34
|
30 | 2.48 | 2.48 | 2.34 | 0 | 0 | 0 |
30/06/2016 |
2.48
|
2,850 | 2.41 | 2.48 | 2.41 | 50 | 40 | 0 |
29/06/2016 |
2.41
|
60 | 2.48 | 2.48 | 2.34 | 0 | 0 | 0 |
28/06/2016 |
2.48
|
1,000 | 2.48 | 2.48 | 2.48 | 1,000 | 0 | 0.0 |
27/06/2016 |
2.48
|
2,120 | 2.34 | 2.48 | 2.34 | 0 | 0 | 0 |
24/06/2016 |
2.34
|
1,820 | 2.41 | 2.48 | 2.34 | 0 | 0 | 0 |
23/06/2016 |
2.41
|
20 | 2.34 | 2.41 | 2.41 | 0 | 0 | 0 |
22/06/2016 |
2.34
|
450 | 2.41 | 2.41 | 2.34 | 0 | 0 | 0 |
21/06/2016 |
2.41
|
500 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
20/06/2016 |
2.41
|
10 | 2.48 | 2.48 | 2.41 | 0 | 0 | 0 |
17/06/2016 |
2.48
|
1,460 | 2.41 | 2.48 | 2.41 | 0 | 0 | 0 |
16/06/2016 |
2.41
|
3,780 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
15/06/2016 |
2.41
|
2,500 | 2.48 | 2.62 | 2.34 | 0 | 0 | 0 |
14/06/2016 |
2.48
|
1,610 | 2.48 | 2.62 | 2.48 | 0 | 0 | 0 |
13/06/2016 |
2.48
|
2,160 | 2.48 | 2.55 | 2.48 | 0 | 0 | 0 |
10/06/2016 |
2.48
|
2,620 | 2.55 | 2.62 | 2.48 | 0 | 0 | 0 |
09/06/2016 |
2.55
|
10 | 2.41 | 2.55 | 2.55 | 0 | 0 | 0 |
08/06/2016 |
2.41
|
220 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
07/06/2016 |
2.41
|
30 | 2.41 | 2.41 | 2.41 | 0 | 30 | -0.0 |
06/06/2016 |
2.41
|
430 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
03/06/2016 |
2.41
|
13,620 | 2.55 | 2.69 | 2.41 | 0 | 4,510 | -0.0 |
02/06/2016 |
2.55
|
550 | 2.69 | 2.69 | 2.55 | 0 | 550 | -0.0 |
01/06/2016 |
2.69
|
500 | 2.62 | 2.69 | 2.69 | 0 | 0 | 0 |
31/05/2016 |
2.62
|
0 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 |
30/05/2016 |
2.62
|
10 | 2.48 | 2.62 | 2.62 | 0 | 0 | 0 |
27/05/2016 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 |
26/05/2016 |
2.48
|
200 | 2.55 | 2.55 | 2.48 | 0 | 0 | 0 |
25/05/2016 |
2.55
|
480 | 2.62 | 2.62 | 2.55 | 0 | 0 | 0 |
24/05/2016 |
2.62
|
0 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 |
23/05/2016 |
2.62
|
0 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 |
20/05/2016 |
2.62
|
0 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 |
19/05/2016 |
2.62
|
10 | 2.48 | 2.62 | 2.62 | 0 | 0 | 0 |
18/05/2016 |
2.48
|
20 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 |
17/05/2016 |
2.48
|
100 | 2.62 | 2.62 | 2.48 | 0 | 0 | 0 |
16/05/2016 |
2.62
|
20 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 |
13/05/2016 |
2.62
|
0 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 |
12/05/2016 |
2.62
|
0 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 |
11/05/2016 |
2.62
|
0 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 |
10/05/2016 |
2.62
|
0 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 |
09/05/2016 |
2.62
|
1,500 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 |
06/05/2016 |
2.62
|
90 | 2.69 | 2.69 | 2.62 | 0 | 0 | 0 |
05/05/2016 |
2.69
|
20 | 2.62 | 2.69 | 2.69 | 0 | 0 | 0 |
04/05/2016 |
2.62
|
10 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 |
29/04/2016 |
2.62
|
0 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 |
28/04/2016 |
2.62
|
0 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 |