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) |
1.10 | 14.86% | 6,600 | 1,700 | 0.0 |
7.10
8.80
8.50
|
2 tháng
(2024-07-22) |
0.50 | 6.25% | 40,500 | 3,100 | 0.0 |
7.10
9.60
8.50
|
3 tháng
(2024-06-24) |
0.10 | 1.19% | 47,200 | 2,978 | 0.0 |
7.10
9.60
8.50
|
6 tháng
(2024-03-25) |
3.30 | 63.46% | 688,200 | -9,822 | -0.1 |
5
10
8.50
|
12 tháng
(2023-09-26) |
3.20 | 60.38% | 1,715,600 | -3,922 | -0.0 |
4.50
10
8.50
|
24 tháng
(2022-10-03) |
1.83 | 27.50% | 4,390,851 | 21,280 | 0.1 |
3.90
10
8.50
|
36 tháng
(2021-10-06) |
-2.67 | -23.90% | 9,576,961 | -8,390 | -0.6 |
3.90
16.62
8.50
|
60 tháng
(2019-10-17) |
3.76 | 79.18% | 13,607,272 | 155,610 | 1.8 |
3.90
16.62
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
2.65
|
100 | 2.58 | 2.65 | 2.65 | 0 | 0 | 0 |
28/04/2016 |
2.58
|
100 | 2.44 | 2.58 | 2.58 | 0 | 0 | 0 |
27/04/2016 |
2.44
|
100 | 2.65 | 2.65 | 2.44 | 0 | 0 | 0 |
26/04/2016 |
2.65
|
200 | 2.51 | 2.65 | 2.58 | 0 | 0 | 0 |
25/04/2016 |
2.51
|
7,000 | 2.79 | 2.79 | 2.51 | 0 | 0 | 0 |
22/04/2016 |
2.79
|
100 | 3.07 | 3.07 | 2.79 | 0 | 0 | 0 |
21/04/2016 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
20/04/2016 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
19/04/2016 |
3.07
|
100 | 2.93 | 3.07 | 3.07 | 0 | 0 | 0 |
15/04/2016 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
14/04/2016 |
2.93
|
100 | 3.21 | 3.21 | 2.93 | 0 | 0 | 0 |
13/04/2016 |
3.21
|
3,100 | 3.00 | 3.21 | 3.07 | 0 | 0 | 0 |
12/04/2016 |
3.00
|
100 | 2.79 | 3.00 | 3.00 | 0 | 0 | 0 |
11/04/2016 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
08/04/2016 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
07/04/2016 |
2.79
|
100 | 2.72 | 2.79 | 2.79 | 0 | 0 | 0 |
06/04/2016 |
2.72
|
1,200 | 3.00 | 3.00 | 2.72 | 0 | 0 | 0 |
05/04/2016 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
04/04/2016 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
01/04/2016 |
3.00
|
100 | 2.86 | 3.00 | 3.00 | 0 | 0 | 0 |
31/03/2016 |
2.86
|
100 | 2.79 | 2.86 | 2.86 | 0 | 0 | 0 |
30/03/2016 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
29/03/2016 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
28/03/2016 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
25/03/2016 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
24/03/2016 |
2.79
|
300 | 3.07 | 3.07 | 2.79 | 0 | 0 | 0 |
23/03/2016 |
3.07
|
600 | 2.86 | 3.07 | 2.65 | 0 | 0 | 0 |
22/03/2016 |
2.86
|
2,000 | 3.14 | 3.14 | 2.86 | 0 | 0 | 0 |
21/03/2016 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
18/03/2016 |
3.14
|
100 | 2.86 | 3.14 | 3.14 | 0 | 0 | 0 |
17/03/2016 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
16/03/2016 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
15/03/2016 |
2.86
|
1,300 | 3.14 | 3.14 | 2.86 | 0 | 0 | 0 |
14/03/2016 |
3.14
|
100 | 3.49 | 3.49 | 3.14 | 0 | 0 | 0 |
11/03/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
10/03/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
09/03/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
08/03/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
07/03/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
04/03/2016 |
3.49
|
200 | 3.42 | 3.49 | 3.49 | 0 | 0 | 0 |
03/03/2016 |
3.42
|
200 | 3.35 | 3.42 | 3.42 | 0 | 0 | 0 |
02/03/2016 |
3.35
|
300 | 3.14 | 3.35 | 3.35 | 0 | 0 | 0 |
01/03/2016 |
3.14
|
1,000 | 3.21 | 3.21 | 3.14 | 0 | 0 | 0 |
29/02/2016 |
3.21
|
800 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
26/02/2016 |
3.21
|
300 | 3.07 | 3.21 | 3.21 | 0 | 0 | 0 |
25/02/2016 |
3.07
|
1,000 | 2.79 | 3.07 | 2.51 | 0 | 0 | 0 |
24/02/2016 |
2.79
|
400 | 3.07 | 3.07 | 2.79 | 0 | 0 | 0 |
23/02/2016 |
3.07
|
900 | 3.35 | 3.35 | 3.07 | 0 | 0 | 0 |
22/02/2016 |
3.35
|
2,000 | 3.56 | 3.56 | 3.35 | 0 | 0 | 0 |
19/02/2016 |
3.56
|
200 | 3.56 | 3.56 | 3.49 | 0 | 0 | 0 |
18/02/2016 |
3.56
|
300 | 3.56 | 3.70 | 3.56 | 0 | 0 | 0 |
17/02/2016 |
3.56
|
200 | 3.42 | 3.56 | 3.56 | 0 | 0 | 0 |
16/02/2016 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
15/02/2016 |
3.42
|
1,000 | 3.14 | 3.42 | 3.07 | 0 | 0 | 0 |
05/02/2016 |
3.14
|
1,000 | 2.86 | 3.14 | 2.58 | 0 | 0 | 0 |
04/02/2016 |
2.86
|
2,700 | 2.65 | 2.86 | 2.86 | 0 | 0 | 0 |
03/02/2016 |
2.65
|
200 | 2.44 | 2.65 | 2.44 | 0 | 0 | 0 |
02/02/2016 |
2.44
|
200 | 2.58 | 2.79 | 2.44 | 0 | 0 | 0 |
01/02/2016 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
29/01/2016 |
2.58
|
100 | 2.86 | 2.86 | 2.58 | 0 | 0 | 0 |
28/01/2016 |
2.86
|
100 | 3.14 | 3.14 | 2.86 | 0 | 0 | 0 |
27/01/2016 |
3.14
|
200 | 2.86 | 3.14 | 2.58 | 0 | 0 | 0 |
26/01/2016 |
2.86
|
100 | 3.14 | 3.14 | 2.86 | 0 | 0 | 0 |
25/01/2016 |
3.14
|
100 | 3.42 | 3.42 | 3.14 | 0 | 0 | 0 |
22/01/2016 |
3.42
|
200 | 3.49 | 3.49 | 3.14 | 0 | 0 | 0 |
21/01/2016 |
3.49
|
1,100 | 3.84 | 3.84 | 3.49 | 0 | 0 | 0 |
20/01/2016 |
3.84
|
400 | 4.26 | 4.26 | 3.84 | 0 | 0 | 0 |
19/01/2016 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
18/01/2016 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
15/01/2016 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
14/01/2016 |
4.26
|
100 | 3.91 | 4.26 | 4.26 | 0 | 0 | 0 |
13/01/2016 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
12/01/2016 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
11/01/2016 |
3.91
|
100 | 3.77 | 3.91 | 3.91 | 0 | 0 | 0 |
08/01/2016 |
3.77
|
100 | 3.49 | 3.77 | 3.77 | 0 | 0 | 0 |
07/01/2016 |
3.49
|
100 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
06/01/2016 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
05/01/2016 |
3.49
|
200 | 3.21 | 3.49 | 3.49 | 0 | 0 | 0 |
04/01/2016 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
31/12/2015 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
30/12/2015 |
3.21
|
300 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
29/12/2015 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
28/12/2015 |
3.21
|
300 | 3.14 | 3.21 | 3.21 | 0 | 0 | 0 |
25/12/2015 |
3.14
|
200 | 2.93 | 3.14 | 3.14 | 0 | 0 | 0 |
24/12/2015 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
23/12/2015 |
2.93
|
100 | 2.72 | 2.93 | 2.93 | 0 | 0 | 0 |
22/12/2015 |
2.72
|
100 | 2.58 | 2.72 | 2.72 | 0 | 0 | 0 |
21/12/2015 |
2.58
|
100 | 2.44 | 2.58 | 2.58 | 0 | 0 | 0 |
18/12/2015 |
2.44
|
1,100 | 2.37 | 2.44 | 2.16 | 0 | 0 | 0 |
17/12/2015 |
2.37
|
3,900 | 2.58 | 2.58 | 2.37 | 0 | 0 | 0 |
16/12/2015 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
15/12/2015 |
2.58
|
1,000 | 2.86 | 2.86 | 2.58 | 0 | 0 | 0 |
14/12/2015 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
11/12/2015 |
2.86
|
100 | 2.79 | 2.86 | 2.86 | 0 | 0 | 0 |
10/12/2015 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
09/12/2015 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
08/12/2015 |
2.79
|
100 | 2.72 | 2.79 | 2.79 | 0 | 0 | 0 |
07/12/2015 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
04/12/2015 |
2.72
|
100 | 2.65 | 2.72 | 2.72 | 0 | 0 | 0 |
03/12/2015 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |