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) |
-2.09 | -20.34% | 4,478,400 | 12,400 | 0.1 |
8
10.80
8.20
|
2 tháng
(2024-07-22) |
0.18 | 2.30% | 7,524,600 | 20,400 | 0.2 |
7.34
10.80
8.20
|
3 tháng
(2024-06-24) |
0.18 | 2.30% | 10,008,900 | 18,100 | 0.1 |
7.34
10.80
8.20
|
6 tháng
(2024-03-25) |
0.86 | 11.71% | 14,165,800 | 44,000 | 0.3 |
6.41
10.80
8.20
|
12 tháng
(2023-09-26) |
1.03 | 14.34% | 21,629,500 | 51,400 | 0.4 |
5.32
10.80
8.20
|
24 tháng
(2022-10-03) |
3.31 | 67.56% | 45,818,462 | 54,700 | 0.4 |
3.97
10.80
8.20
|
36 tháng
(2021-10-06) |
-1.33 | -14% | 85,419,266 | 52,700 | 0.4 |
3.97
15.19
8.20
|
60 tháng
(2019-10-17) |
6.51 | 385.93% | 116,997,605 | -178,100 | -0.3 |
1.52
15.19
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
3.04
|
320 | 3.21 | 3.21 | 3.04 | 0 | 0 | 0 |
28/04/2016 |
3.21
|
470 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
27/04/2016 |
3.21
|
200 | 2.95 | 3.21 | 3.21 | 0 | 0 | 0 |
26/04/2016 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
25/04/2016 |
2.95
|
2,000 | 3.21 | 3.21 | 2.95 | 0 | 0 | 0 |
22/04/2016 |
3.21
|
1,300 | 3.04 | 3.21 | 3.12 | 0 | 0 | 0 |
21/04/2016 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
20/04/2016 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
19/04/2016 |
3.04
|
3,500 | 3.12 | 3.12 | 2.87 | 0 | 0 | 0 |
15/04/2016 |
3.12
|
900 | 3.12 | 3.12 | 2.95 | 0 | 0 | 0 |
14/04/2016 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
13/04/2016 |
3.12
|
6,100 | 3.12 | 3.12 | 2.87 | 0 | 0 | 0 |
12/04/2016 |
3.12
|
3,700 | 3.37 | 3.37 | 3.12 | 0 | 0 | 0 |
11/04/2016 |
3.37
|
300 | 3.12 | 3.37 | 3.29 | 0 | 0 | 0 |
08/04/2016 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
07/04/2016 |
3.12
|
100 | 3.29 | 3.29 | 3.12 | 0 | 0 | 0 |
06/04/2016 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
05/04/2016 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
04/04/2016 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
01/04/2016 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
31/03/2016 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
30/03/2016 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
29/03/2016 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
28/03/2016 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
25/03/2016 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
24/03/2016 |
3.29
|
1,300 | 3.04 | 3.29 | 3.04 | 0 | 0 | 0 |
23/03/2016 |
3.04
|
600 | 3.21 | 3.21 | 3.04 | 0 | 0 | 0 |
22/03/2016 |
3.21
|
30 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
21/03/2016 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
18/03/2016 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
17/03/2016 |
3.21
|
2,100 | 3.04 | 3.29 | 3.21 | 0 | 0 | 0 |
16/03/2016 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
15/03/2016 |
3.04
|
400 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
14/03/2016 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
11/03/2016 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
10/03/2016 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
09/03/2016 |
3.04
|
1,000 | 3.37 | 3.37 | 3.04 | 0 | 0 | 0 |
08/03/2016 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
07/03/2016 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
04/03/2016 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
03/03/2016 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
02/03/2016 |
3.37
|
5,100 | 3.12 | 3.37 | 3.21 | 0 | 4,700 | -0.0 |
01/03/2016 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
29/02/2016 |
3.12
|
6,300 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
26/02/2016 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
25/02/2016 |
3.12
|
100 | 3.29 | 3.29 | 3.12 | 0 | 0 | 0 |
24/02/2016 |
3.29
|
1,400 | 3.54 | 3.54 | 3.21 | 0 | 300 | -0.0 |
23/02/2016 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
22/02/2016 |
3.54
|
21 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
19/02/2016 |
3.54
|
100 | 3.37 | 3.54 | 3.54 | 0 | 0 | 0 |
18/02/2016 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
17/02/2016 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
16/02/2016 |
3.37
|
900 | 3.71 | 3.71 | 3.37 | 0 | 0 | 0 |
15/02/2016 |
3.71
|
600 | 3.54 | 3.71 | 3.37 | 0 | 0 | 0 |
05/02/2016 |
3.54
|
400 | 3.71 | 3.71 | 3.54 | 0 | 0 | 0 |
04/02/2016 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
03/02/2016 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
02/02/2016 |
3.71
|
210 | 3.37 | 3.71 | 3.04 | 0 | 0 | 0 |
01/02/2016 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
29/01/2016 |
3.37
|
40 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
28/01/2016 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
27/01/2016 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
26/01/2016 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
25/01/2016 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
22/01/2016 |
3.37
|
300 | 3.46 | 3.46 | 3.37 | 0 | 0 | 0 |
21/01/2016 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
20/01/2016 |
3.46
|
559,700 | 3.80 | 3.80 | 3.46 | 0 | 0 | 0 |
19/01/2016 |
3.80
|
250,000 | 3.88 | 3.88 | 3.80 | 0 | 0 | 0 |
18/01/2016 |
3.88
|
330,000 | 4.13 | 4.13 | 3.88 | 0 | 0 | 0 |
15/01/2016 |
4.13
|
228,000 | 3.97 | 4.13 | 4.13 | 0 | 0 | 0 |
14/01/2016 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
13/01/2016 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
12/01/2016 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
11/01/2016 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
08/01/2016 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
07/01/2016 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
06/01/2016 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
05/01/2016 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
04/01/2016 |
3.97
|
1,000 | 3.63 | 3.97 | 3.97 | 0 | 0 | 0 |
31/12/2015 |
3.63
|
100 | 3.71 | 3.71 | 3.63 | 0 | 0 | 0 |
30/12/2015 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
29/12/2015 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
28/12/2015 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
25/12/2015 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
24/12/2015 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
23/12/2015 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
22/12/2015 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
21/12/2015 |
3.71
|
100 | 3.63 | 3.71 | 3.71 | 0 | 0 | 0 |
18/12/2015 |
3.63
|
100 | 3.37 | 3.63 | 3.63 | 0 | 0 | 0 |
17/12/2015 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
16/12/2015 |
3.37
|
120 | 3.63 | 3.63 | 3.37 | 0 | 0 | 0 |
15/12/2015 |
3.63
|
1,546 | 3.71 | 3.71 | 3.37 | 0 | 0 | 0 |
14/12/2015 |
3.71
|
6,300 | 3.54 | 3.71 | 3.37 | 0 | 0 | 0 |
11/12/2015 |
3.54
|
2,100 | 3.63 | 3.63 | 3.54 | 0 | 0 | 0 |
10/12/2015 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
09/12/2015 |
3.63
|
66 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
08/12/2015 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
07/12/2015 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
04/12/2015 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
03/12/2015 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |