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) |
-0.10 | -5.26% | 1,100 | 0 | 0 |
1.80
1.90
1.80
|
2 tháng
(2024-07-22) |
-0.10 | -5.26% | 1,500 | 100 | 0.0 |
1.80
1.90
1.80
|
3 tháng
(2024-06-21) |
-0.30 | -14.29% | 11,200 | 200 | 0.0 |
1.80
2.10
1.80
|
6 tháng
(2024-03-29) |
0.10 | 5.88% | 82,700 | 200 | 0.0 |
1.60
2.20
1.80
|
12 tháng
(2023-09-29) |
-0.20 | -10% | 188,700 | 200 | 0.0 |
1.50
2.20
1.80
|
24 tháng
(2022-09-30) |
-0.40 | -18.18% | 606,326 | 200 | 0.0 |
1.50
2.70
1.80
|
36 tháng
(2021-10-05) |
-1.90 | -51.35% | 3,064,476 | -42,900 | -0.1 |
1.50
8
1.80
|
60 tháng
(2019-10-16) |
-5.50 | -75.34% | 5,777,688 | -1,588,500 | -11.8 |
1.30
9.50
1.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/03/2016 |
3.20
|
18,340 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
15/03/2016 |
3.10
|
10,400 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
14/03/2016 |
3.10
|
9,030 | 3 | 3.10 | 3.10 | 0 | 0 | 0 |
11/03/2016 |
3
|
7,750 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
10/03/2016 |
3.10
|
54,600 | 3.10 | 3.10 | 3.10 | 0 | 209,900 | -0.7 |
09/03/2016 |
3.10
|
10,610 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
08/03/2016 |
3.10
|
8,440 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
07/03/2016 |
2.90
|
10,030 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
04/03/2016 |
2.80
|
5,850 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
03/03/2016 |
2.90
|
10 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
02/03/2016 |
2.80
|
13,360 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
01/03/2016 |
2.80
|
16,360 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
29/02/2016 |
2.90
|
46,250 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
26/02/2016 |
2.80
|
5,150 | 3 | 3 | 2.80 | 0 | 0 | 0 |
25/02/2016 |
3
|
510 | 3 | 3 | 2.80 | 0 | 0 | 0 |
24/02/2016 |
3
|
16,970 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
23/02/2016 |
3
|
5,360 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
22/02/2016 |
3.10
|
580 | 3 | 3.10 | 3 | 0 | 0 | 0 |
19/02/2016 |
3
|
2,550 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
18/02/2016 |
3.10
|
3,500 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
17/02/2016 |
3.10
|
50 | 2.90 | 3.10 | 3.10 | 0 | 0 | 0 |
16/02/2016 |
2.90
|
20 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
15/02/2016 |
2.80
|
100 | 2.70 | 2.80 | 2.80 | 0 | 0 | 0 |
05/02/2016 |
2.70
|
160 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
04/02/2016 |
2.80
|
10,110 | 2.70 | 2.80 | 2.80 | 0 | 0 | 0 |
03/02/2016 |
2.70
|
23,520 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
02/02/2016 |
2.80
|
30 | 2.90 | 3.10 | 2.80 | 0 | 0 | 0 |
01/02/2016 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
29/01/2016 |
2.90
|
40 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
28/01/2016 |
2.90
|
20 | 3.10 | 3.10 | 2.90 | 0 | 75,417 | -0.2 |
27/01/2016 |
3.10
|
30,360 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
26/01/2016 |
3.30
|
4,190 | 3.10 | 3.30 | 2.90 | 0 | 0 | 0 |
25/01/2016 |
3.10
|
7,120 | 3.20 | 3.40 | 3 | 0 | 0 | 0 |
22/01/2016 |
3.20
|
2,830 | 3 | 3.20 | 2.80 | 0 | 0 | 0 |
21/01/2016 |
3
|
7,120 | 3.20 | 3.40 | 3 | 0 | 0 | 0 |
20/01/2016 |
3.20
|
5,010 | 3.40 | 3.60 | 3.20 | 0 | 0 | 0 |
19/01/2016 |
3.40
|
20 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
18/01/2016 |
3.60
|
20 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
15/01/2016 |
3.80
|
20 | 3.70 | 3.90 | 3.80 | 0 | 0 | 0 |
14/01/2016 |
3.70
|
20 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
13/01/2016 |
3.80
|
20 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
12/01/2016 |
3.90
|
620 | 3.70 | 3.90 | 3.50 | 0 | 0 | 0 |
11/01/2016 |
3.70
|
8,430 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
08/01/2016 |
3.60
|
10 | 3.40 | 3.60 | 3.60 | 0 | 0 | 0 |
07/01/2016 |
3.40
|
10 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
06/01/2016 |
3.60
|
10 | 3.50 | 3.60 | 3.60 | 0 | 0 | 0 |
05/01/2016 |
3.50
|
10 | 3.40 | 3.50 | 3.50 | 0 | 0 | 0 |
04/01/2016 |
3.40
|
40 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
31/12/2015 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
30/12/2015 |
3.60
|
10 | 3.50 | 3.60 | 3.60 | 0 | 0 | 0 |
29/12/2015 |
3.50
|
10 | 3.40 | 3.50 | 3.50 | 0 | 0 | 0 |
28/12/2015 |
3.40
|
6,080 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
25/12/2015 |
3.50
|
13,030 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
24/12/2015 |
3.40
|
2,010 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
23/12/2015 |
3.40
|
5,240 | 3.20 | 3.40 | 3.30 | 0 | 0 | 0 |
22/12/2015 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
21/12/2015 |
3.20
|
60 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
18/12/2015 |
3.20
|
320 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
17/12/2015 |
3.40
|
16,320 | 3.20 | 3.40 | 3 | 0 | 0 | 0 |
16/12/2015 |
3.20
|
1,000 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
15/12/2015 |
3.40
|
4,720 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
14/12/2015 |
3.40
|
9,510 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
11/12/2015 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
10/12/2015 |
3.60
|
6,010 | 3.40 | 3.60 | 3.50 | 0 | 0 | 0 |
09/12/2015 |
3.40
|
9,000 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
08/12/2015 |
3.50
|
3,140 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
07/12/2015 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
04/12/2015 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
03/12/2015 |
3.60
|
610 | 3.40 | 3.60 | 3.60 | 610 | 0 | 0.0 |
02/12/2015 |
3.40
|
990 | 3.50 | 3.50 | 3.40 | 390 | 0 | 0.0 |
01/12/2015 |
3.50
|
3,210 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
30/11/2015 |
3.60
|
10 | 3.50 | 3.60 | 3.60 | 0 | 0 | 0 |
27/11/2015 |
3.50
|
10,100 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
26/11/2015 |
3.30
|
10 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
25/11/2015 |
3.50
|
310 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
24/11/2015 |
3.50
|
5,060 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
23/11/2015 |
3.70
|
10 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
20/11/2015 |
3.70
|
6,230 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
19/11/2015 |
3.80
|
370 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
18/11/2015 |
3.80
|
28,850 | 3.70 | 3.90 | 3.50 | 0 | 0 | 0 |
17/11/2015 |
3.70
|
1,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
16/11/2015 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
13/11/2015 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
12/11/2015 |
3.70
|
3,870 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
11/11/2015 |
3.80
|
10 | 3.70 | 3.80 | 3.80 | 0 | 0 | 0 |
10/11/2015 |
3.70
|
2,510 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
09/11/2015 |
3.50
|
2,050 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
06/11/2015 |
3.70
|
5,490 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
05/11/2015 |
3.90
|
110 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
04/11/2015 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
03/11/2015 |
3.80
|
10 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
02/11/2015 |
3.90
|
40 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
30/10/2015 |
3.90
|
7,070 | 3.70 | 3.90 | 3.80 | 0 | 0 | 0 |
29/10/2015 |
3.70
|
10 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
28/10/2015 |
3.80
|
3,000 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
27/10/2015 |
3.80
|
1,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
26/10/2015 |
3.80
|
630 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
23/10/2015 |
3.90
|
3,120 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
22/10/2015 |
3.80
|
7,230 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
21/10/2015 |
3.80
|
2,400 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |