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) |
-0.03 | -0.88% | 443,700 | 500 | 0.0 |
3.26
3.40
3.37
|
2 tháng
(2024-07-22) |
-0.42 | -11.08% | 1,194,900 | -9,200 | -0.0 |
3.23
3.79
3.37
|
3 tháng
(2024-06-21) |
-0.73 | -17.80% | 1,927,900 | 16,356 | 0.1 |
3.23
4.10
3.37
|
6 tháng
(2024-03-25) |
-1.19 | -26.10% | 5,501,300 | 22,146 | 0.1 |
3.23
4.56
3.37
|
12 tháng
(2023-09-25) |
-2.44 | -42% | 16,811,700 | 42,046 | 0.2 |
3.23
5.81
3.37
|
24 tháng
(2022-09-30) |
-1.53 | -31.22% | 61,501,200 | 373,855 | 4.9 |
3
6.60
3.37
|
36 tháng
(2021-10-05) |
-2.89 | -46.20% | 184,726,800 | 413,855 | 3.2 |
3
12.58
3.37
|
60 tháng
(2019-10-16) |
-1.93 | -36.47% | 206,007,350 | 196,715 | 1.9 |
3
12.58
3.37
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2016 |
3.11
|
386,290 | 3.05 | 3.22 | 3.05 | 0 | 0 | 0 |
25/04/2016 |
3.05
|
313,520 | 3.11 | 3.22 | 3.05 | 0 | 0 | 0 |
22/04/2016 |
3.11
|
174,810 | 3.05 | 3.17 | 3.05 | 3,000 | 0 | 0.0 |
21/04/2016 |
3.05
|
243,610 | 3.00 | 3.11 | 3.05 | 0 | 0 | 0 |
20/04/2016 |
3.00
|
303,670 | 3.11 | 3.11 | 3.00 | 0 | 0 | 0 |
19/04/2016 |
3.11
|
726,120 | 3.33 | 3.33 | 3.11 | 0 | 0 | 0 |
15/04/2016 |
3.33
|
185,200 | 3.39 | 3.39 | 3.28 | 0 | 0 | 0 |
14/04/2016 |
3.39
|
394,720 | 3.33 | 3.44 | 3.28 | 0 | 0 | 0 |
13/04/2016 |
3.33
|
457,130 | 3.17 | 3.33 | 3.11 | 0 | 0 | 0 |
12/04/2016 |
3.17
|
281,180 | 3.17 | 3.22 | 3.11 | 0 | 0 | 0 |
11/04/2016 |
3.17
|
284,030 | 3.11 | 3.28 | 3.05 | 0 | 0 | 0 |
08/04/2016 |
3.11
|
98,970 | 3.11 | 3.17 | 3.05 | 0 | 0 | 0 |
07/04/2016 |
3.11
|
134,250 | 3.11 | 3.17 | 3.05 | 0 | 0 | 0 |
06/04/2016 |
3.11
|
129,560 | 3.11 | 3.11 | 3.00 | 0 | 0 | 0 |
05/04/2016 |
3.11
|
78,630 | 3.05 | 3.11 | 3.05 | 0 | 0 | 0 |
04/04/2016 |
3.05
|
164,740 | 3.05 | 3.11 | 3.00 | 0 | 0 | 0 |
01/04/2016 |
3.05
|
257,530 | 3.11 | 3.11 | 3.00 | 0 | 0 | 0 |
31/03/2016 |
3.11
|
184,540 | 3.11 | 3.17 | 3.11 | 0 | 0 | 0 |
30/03/2016 |
3.11
|
295,950 | 3.17 | 3.22 | 3.11 | 0 | 0 | 0 |
29/03/2016 |
3.17
|
406,780 | 3.22 | 3.28 | 3.17 | 0 | 0 | 0 |
28/03/2016 |
3.22
|
242,180 | 3.05 | 3.22 | 3.05 | 0 | 0 | 0 |
25/03/2016 |
3.05
|
392,250 | 3.05 | 3.17 | 3.05 | 0 | 0 | 0 |
24/03/2016 |
3.05
|
324,880 | 3.22 | 3.22 | 3.05 | 0 | 0 | 0 |
23/03/2016 |
3.22
|
340,480 | 3.11 | 3.22 | 3.11 | 0 | 0 | 0 |
22/03/2016 |
3.11
|
390,090 | 3.00 | 3.17 | 3.00 | 0 | 16,000 | -0.1 |
21/03/2016 |
3.00
|
471,530 | 3.11 | 3.11 | 3.00 | 0 | 20,000 | -0.1 |
18/03/2016 |
3.11
|
286,330 | 3.11 | 3.17 | 3.05 | 8,000 | 10,000 | -0.0 |
17/03/2016 |
3.11
|
297,460 | 3.00 | 3.17 | 3.05 | 15,000 | 0 | 0.1 |
16/03/2016 |
3.00
|
241,660 | 3.00 | 3.11 | 3.00 | 20,000 | 0 | 0.1 |
15/03/2016 |
3.00
|
237,440 | 3.11 | 3.11 | 3.00 | 0 | 0 | 0 |
14/03/2016 |
3.11
|
197,970 | 3.05 | 3.11 | 3.00 | 0 | 0 | 0 |
11/03/2016 |
3.05
|
484,050 | 3.05 | 3.11 | 3.05 | 10,000 | 0 | 0.1 |
10/03/2016 |
3.05
|
172,020 | 3.05 | 3.11 | 3.05 | 0 | 0 | 0 |
09/03/2016 |
3.05
|
350,390 | 3.11 | 3.11 | 3.00 | 0 | 0 | 0 |
08/03/2016 |
3.11
|
380,100 | 3.00 | 3.17 | 3.00 | 0 | 0 | 0 |
07/03/2016 |
3.00
|
453,560 | 3.11 | 3.17 | 3.00 | 0 | 0 | 0 |
04/03/2016 |
3.11
|
307,910 | 3.17 | 3.17 | 3.11 | 0 | 1,200 | -0.0 |
03/03/2016 |
3.17
|
557,500 | 3.05 | 3.17 | 3.00 | 0 | 0 | 0 |
02/03/2016 |
3.05
|
1,122,810 | 3.05 | 3.22 | 3.05 | 0 | 0 | 0 |
01/03/2016 |
3.05
|
428,140 | 2.89 | 3.05 | 3.00 | 0 | 0 | 0 |
29/02/2016 |
2.89
|
863,100 | 2.72 | 2.89 | 2.72 | 0 | 0 | 0 |
26/02/2016 |
2.72
|
257,140 | 2.67 | 2.78 | 2.61 | 0 | 0 | 0 |
25/02/2016 |
2.67
|
227,080 | 2.72 | 2.78 | 2.67 | 0 | 0 | 0 |
24/02/2016 |
2.72
|
278,450 | 2.72 | 2.72 | 2.67 | 0 | 0 | 0 |
23/02/2016 |
2.72
|
171,600 | 2.72 | 2.78 | 2.67 | 0 | 0 | 0 |
22/02/2016 |
2.72
|
187,190 | 2.61 | 2.78 | 2.67 | 0 | 0 | 0 |
19/02/2016 |
2.61
|
380,710 | 2.67 | 2.72 | 2.61 | 0 | 219,200 | -1.0 |
18/02/2016 |
2.67
|
312,420 | 2.61 | 2.72 | 2.61 | 0 | 145,000 | -0.7 |
17/02/2016 |
2.61
|
287,600 | 2.72 | 2.72 | 2.61 | 0 | 0 | 0 |
16/02/2016 |
2.72
|
262,130 | 2.67 | 2.78 | 2.67 | 1,000 | 0 | 0.0 |
15/02/2016 |
2.67
|
300,750 | 2.67 | 2.72 | 2.61 | 0 | 0 | 0 |
05/02/2016 |
2.67
|
142,720 | 2.55 | 2.67 | 2.55 | 0 | 0 | 0 |
04/02/2016 |
2.55
|
124,460 | 2.50 | 2.61 | 2.55 | 0 | 0 | 0 |
03/02/2016 |
2.50
|
237,920 | 2.55 | 2.55 | 2.44 | 0 | 0 | 0 |
02/02/2016 |
2.55
|
379,340 | 2.72 | 2.72 | 2.55 | 0 | 0 | 0 |
01/02/2016 |
2.72
|
473,820 | 2.78 | 2.83 | 2.67 | 0 | 0 | 0 |
29/01/2016 |
2.78
|
158,030 | 2.72 | 2.78 | 2.72 | 0 | 0 | 0 |
28/01/2016 |
2.72
|
805,680 | 2.55 | 2.72 | 2.55 | 0 | 0 | 0 |
27/01/2016 |
2.55
|
777,590 | 2.50 | 2.61 | 2.44 | 0 | 0 | 0 |
26/01/2016 |
2.50
|
146,300 | 2.61 | 2.61 | 2.44 | 0 | 0 | 0 |
25/01/2016 |
2.61
|
1,533,660 | 2.61 | 2.72 | 2.44 | 0 | 0 | 0 |
22/01/2016 |
2.61
|
80,300 | 2.78 | 2.78 | 2.61 | 0 | 0 | 0 |
21/01/2016 |
2.78
|
97,520 | 2.94 | 2.94 | 2.78 | 0 | 0 | 0 |
20/01/2016 |
2.94
|
204,400 | 3.05 | 3.05 | 2.89 | 0 | 0 | 0 |
19/01/2016 |
3.05
|
179,250 | 3.11 | 3.11 | 2.94 | 0 | 0 | 0 |
18/01/2016 |
3.11
|
115,000 | 3.33 | 3.33 | 3.11 | 0 | 0 | 0 |
15/01/2016 |
3.33
|
54,120 | 3.33 | 3.33 | 3.17 | 0 | 0 | 0 |
14/01/2016 |
3.33
|
71,320 | 3.33 | 3.33 | 3.17 | 0 | 0 | 0 |
13/01/2016 |
3.33
|
24,070 | 3.33 | 3.33 | 3.22 | 0 | 0 | 0 |
12/01/2016 |
3.33
|
88,940 | 3.28 | 3.33 | 3.22 | 0 | 0 | 0 |
11/01/2016 |
3.28
|
92,220 | 3.33 | 3.33 | 3.28 | 0 | 0 | 0 |
08/01/2016 |
3.33
|
118,500 | 3.39 | 3.39 | 3.22 | 0 | 0 | 0 |
07/01/2016 |
3.39
|
79,400 | 3.44 | 3.50 | 3.28 | 0 | 0 | 0 |
06/01/2016 |
3.44
|
41,050 | 3.44 | 3.44 | 3.33 | 0 | 0 | 0 |
05/01/2016 |
3.44
|
43,440 | 3.44 | 3.44 | 3.33 | 0 | 0 | 0 |
04/01/2016 |
3.44
|
41,740 | 3.61 | 3.61 | 3.44 | 0 | 0 | 0 |
31/12/2015 |
3.61
|
97,330 | 3.44 | 3.61 | 3.33 | 0 | 0 | 0 |
30/12/2015 |
3.44
|
61,510 | 3.39 | 3.44 | 3.28 | 0 | 0 | 0 |
29/12/2015 |
3.39
|
29,790 | 3.33 | 3.39 | 3.33 | 0 | 0 | 0 |
28/12/2015 |
3.33
|
75,820 | 3.39 | 3.39 | 3.33 | 0 | 0 | 0 |
25/12/2015 |
3.39
|
29,010 | 3.33 | 3.39 | 3.28 | 0 | 0 | 0 |
24/12/2015 |
3.33
|
40,490 | 3.28 | 3.44 | 3.33 | 0 | 0 | 0 |
23/12/2015 |
3.28
|
24,820 | 3.39 | 3.44 | 3.28 | 0 | 0 | 0 |
22/12/2015 |
3.39
|
9,350 | 3.33 | 3.44 | 3.33 | 0 | 0 | 0 |
21/12/2015 |
3.33
|
13,990 | 3.44 | 3.44 | 3.33 | 0 | 0 | 0 |
18/12/2015 |
3.44
|
3,120 | 3.50 | 3.50 | 3.44 | 0 | 0 | 0 |
17/12/2015 |
3.50
|
162,460 | 3.44 | 3.50 | 3.39 | 0 | 0 | 0 |
16/12/2015 |
3.44
|
87,510 | 3.44 | 3.44 | 3.39 | 0 | 0 | 0 |
15/12/2015 |
3.44
|
135,610 | 3.44 | 3.44 | 3.33 | 0 | 0 | 0 |
14/12/2015 |
3.44
|
37,160 | 3.44 | 3.44 | 3.33 | 0 | 0 | 0 |
11/12/2015 |
3.44
|
145,800 | 3.44 | 3.44 | 3.39 | 0 | 0 | 0 |
10/12/2015 |
3.44
|
29,890 | 3.50 | 3.50 | 3.39 | 0 | 0 | 0 |
09/12/2015 |
3.50
|
39,270 | 3.50 | 3.50 | 3.44 | 0 | 1,000 | -0.0 |
08/12/2015 |
3.50
|
46,910 | 3.55 | 3.55 | 3.50 | 0 | 0 | 0 |
07/12/2015 |
3.55
|
87,930 | 3.55 | 3.55 | 3.44 | 0 | 0 | 0 |
04/12/2015 |
3.55
|
63,910 | 3.55 | 3.55 | 3.44 | 0 | 0 | 0 |
03/12/2015 |
3.55
|
38,120 | 3.50 | 3.55 | 3.44 | 0 | 0 | 0 |
02/12/2015 |
3.50
|
40,200 | 3.44 | 3.55 | 3.44 | 0 | 0 | 0 |
01/12/2015 |
3.44
|
55,930 | 3.50 | 3.55 | 3.44 | 0 | 0 | 0 |
30/11/2015 |
3.50
|
239,380 | 3.61 | 3.61 | 3.50 | 0 | 0 | 0 |