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) |
-0.20 | -3.57% | 7,644,500 | 19,900 | 0.1 |
5.20
5.70
5.40
|
2 tháng
(2024-07-22) |
-0.70 | -11.48% | 19,966,400 | -8,200 | -0.1 |
5.10
6.10
5.40
|
3 tháng
(2024-06-21) |
-1.30 | -19.40% | 30,462,300 | -13,400 | -0.1 |
5.10
6.70
5.40
|
6 tháng
(2024-03-25) |
-2.50 | -31.65% | 115,986,600 | -233,366 | -1.8 |
5.10
8.10
5.40
|
12 tháng
(2023-09-25) |
-2.50 | -31.65% | 386,412,000 | -3,766 | 0.0 |
5.10
8.60
5.40
|
24 tháng
(2022-09-30) |
-2.50 | -31.65% | 1,073,501,725 | 95,334 | 0.6 |
2.80
10
5.40
|
36 tháng
(2021-10-05) |
-9.10 | -62.76% | 1,883,790,063 | 183,687 | 2.4 |
2.80
21.10
5.40
|
60 tháng
(2019-10-16) |
4.10 | 315.38% | 2,582,771,577 | 18,007 | 1.9 |
0.90
21.10
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2016 |
1.90
|
223,500 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
27/04/2016 |
1.90
|
112,810 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
26/04/2016 |
1.90
|
247,220 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
25/04/2016 |
1.90
|
275,700 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
22/04/2016 |
1.90
|
103,100 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
21/04/2016 |
1.90
|
120,010 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
20/04/2016 |
1.90
|
138,010 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
19/04/2016 |
1.90
|
93,206 | 1.80 | 2 | 1.80 | 0 | 0 | 0 |
15/04/2016 |
1.80
|
516,000 | 1.90 | 2 | 1.80 | 0 | 0 | 0 |
14/04/2016 |
1.90
|
372,000 | 2 | 2 | 1.90 | 0 | 0 | 0 |
13/04/2016 |
2
|
166,220 | 2 | 2 | 1.90 | 0 | 0 | 0 |
12/04/2016 |
2
|
169,690 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
11/04/2016 |
2
|
482,500 | 2.10 | 2.10 | 1.90 | 100 | 0 | 0.0 |
08/04/2016 |
2.10
|
292,309 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
07/04/2016 |
2.10
|
293,000 | 2.20 | 2.20 | 2 | 0 | 0 | 0 |
06/04/2016 |
2.20
|
350,700 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
05/04/2016 |
2.10
|
613,000 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
04/04/2016 |
2
|
497,010 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
01/04/2016 |
2.10
|
258,115 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
31/03/2016 |
2.30
|
1,932,282 | 2.20 | 2.40 | 2.10 | 0 | 0 | 0 |
30/03/2016 |
2.20
|
685,000 | 2 | 2.20 | 2 | 0 | 0 | 0 |
29/03/2016 |
2
|
513,800 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
28/03/2016 |
2
|
901,100 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
25/03/2016 |
2
|
173,000 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
24/03/2016 |
2
|
380,800 | 2 | 2.10 | 1.80 | 0 | 0 | 0 |
23/03/2016 |
2
|
131,800 | 2 | 2 | 1.90 | 0 | 0 | 0 |
22/03/2016 |
2
|
475,600 | 2 | 2 | 1.80 | 0 | 0 | 0 |
21/03/2016 |
2
|
166,400 | 2.10 | 2.10 | 1.90 | 0 | 0 | 0 |
18/03/2016 |
2.10
|
138,900 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
17/03/2016 |
2.10
|
127,635 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
16/03/2016 |
2.10
|
395,000 | 2 | 2.10 | 2 | 0 | 0 | 0 |
15/03/2016 |
2
|
122,000 | 2 | 2.10 | 2 | 0 | 0 | 0 |
14/03/2016 |
2
|
167,800 | 2 | 2.20 | 2 | 0 | 0 | 0 |
11/03/2016 |
2
|
368,500 | 2.20 | 2.20 | 2 | 0 | 0 | 0 |
10/03/2016 |
2.20
|
166,300 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
09/03/2016 |
2.10
|
242,300 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
08/03/2016 |
2.10
|
327,700 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
07/03/2016 |
2.10
|
332,800 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
04/03/2016 |
2.10
|
540,600 | 2.20 | 2.20 | 2 | 0 | 14,400 | -0.0 |
03/03/2016 |
2.20
|
432,000 | 2.40 | 2.40 | 2.10 | 100 | 0 | 0.0 |
02/03/2016 |
2.40
|
1,008,495 | 2.10 | 2.40 | 2.20 | 0 | 0 | 0 |
01/03/2016 |
2.10
|
1,236,640 | 1.90 | 2.10 | 1.90 | 0 | 0 | 0 |
29/02/2016 |
1.90
|
265,000 | 1.90 | 2 | 1.80 | 0 | 0 | 0 |
26/02/2016 |
1.90
|
105,410 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
25/02/2016 |
1.80
|
230,000 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
24/02/2016 |
1.80
|
198,700 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
23/02/2016 |
1.80
|
125,700 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
22/02/2016 |
1.80
|
207,410 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
19/02/2016 |
1.90
|
228,500 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
18/02/2016 |
1.90
|
110,400 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
17/02/2016 |
1.90
|
416,400 | 1.80 | 2 | 1.80 | 0 | 0 | 0 |
16/02/2016 |
1.80
|
512,002 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
15/02/2016 |
1.70
|
99,100 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
05/02/2016 |
1.60
|
62,000 | 1.60 | 1.60 | 1.50 | 2,100 | 0 | 0.0 |
04/02/2016 |
1.60
|
46,400 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
03/02/2016 |
1.60
|
91,500 | 1.50 | 1.60 | 1.50 | 0 | 0 | 0 |
02/02/2016 |
1.50
|
51,300 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
01/02/2016 |
1.60
|
97,500 | 1.50 | 1.60 | 1.50 | 0 | 0 | 0 |
29/01/2016 |
1.50
|
43,200 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
28/01/2016 |
1.50
|
129,300 | 1.50 | 1.50 | 1.40 | 0 | 0 | 0 |
27/01/2016 |
1.50
|
72,390 | 1.40 | 1.50 | 1.40 | 0 | 0 | 0 |
26/01/2016 |
1.40
|
172,900 | 1.40 | 1.50 | 1.40 | 0 | 0 | 0 |
25/01/2016 |
1.40
|
117,700 | 1.30 | 1.40 | 1.40 | 0 | 0 | 0 |
22/01/2016 |
1.30
|
260,300 | 1.40 | 1.40 | 1.20 | 0 | 0 | 0 |
21/01/2016 |
1.40
|
245,420 | 1.40 | 1.50 | 1.30 | 0 | 0 | 0 |
20/01/2016 |
1.40
|
228,400 | 1.50 | 1.50 | 1.30 | 0 | 0 | 0 |
19/01/2016 |
1.50
|
407,200 | 1.50 | 1.60 | 1.50 | 0 | 0 | 0 |
18/01/2016 |
1.50
|
425,200 | 1.70 | 1.70 | 1.50 | 0 | 0 | 0 |
15/01/2016 |
1.70
|
88,200 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
14/01/2016 |
1.70
|
359,000 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
13/01/2016 |
1.80
|
31,000 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
12/01/2016 |
1.90
|
107,000 | 1.90 | 1.90 | 1.70 | 0 | 500 | -0.0 |
11/01/2016 |
1.90
|
174,200 | 1.70 | 1.90 | 1.70 | 0 | 0 | 0 |
08/01/2016 |
1.70
|
115,600 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
07/01/2016 |
1.80
|
131,300 | 1.90 | 1.90 | 1.70 | 0 | 0 | 0 |
06/01/2016 |
1.90
|
131,600 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
05/01/2016 |
1.90
|
10,500 | 1.90 | 1.90 | 1.80 | 0 | 500 | -0.0 |
04/01/2016 |
1.90
|
164,600 | 2 | 2 | 1.90 | 0 | 0 | 0 |
31/12/2015 |
2
|
308,300 | 1.80 | 2 | 1.80 | 0 | 0 | 0 |
30/12/2015 |
1.80
|
145,421 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
29/12/2015 |
1.70
|
254,500 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
28/12/2015 |
1.80
|
81,800 | 2 | 2 | 1.80 | 0 | 0 | 0 |
25/12/2015 |
2
|
21,100 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
24/12/2015 |
1.90
|
123,800 | 2 | 2 | 1.90 | 0 | 0 | 0 |
23/12/2015 |
2
|
141,300 | 2 | 2 | 1.90 | 0 | 0 | 0 |
22/12/2015 |
2
|
29,700 | 2 | 2 | 1.90 | 0 | 0 | 0 |
21/12/2015 |
2
|
44,900 | 2 | 2 | 1.90 | 0 | 0 | 0 |
18/12/2015 |
2
|
283,600 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
17/12/2015 |
1.90
|
11,500 | 2 | 2 | 1.90 | 0 | 0 | 0 |
16/12/2015 |
2
|
12,100 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
15/12/2015 |
1.90
|
28,720 | 2 | 2 | 1.90 | 0 | 0 | 0 |
14/12/2015 |
2
|
13,703 | 2 | 2 | 1.90 | 0 | 0 | 0 |
11/12/2015 |
2
|
59,250 | 2 | 2.10 | 1.90 | 5,000 | 0 | 0.0 |
10/12/2015 |
2
|
125,700 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
09/12/2015 |
2.10
|
69,300 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
08/12/2015 |
2.10
|
99,000 | 2 | 2.10 | 2 | 800 | 0 | 0.0 |
07/12/2015 |
2
|
111,400 | 2 | 2 | 2 | 0 | 0 | 0 |
04/12/2015 |
2
|
62,700 | 2 | 2.10 | 2 | 0 | 0 | 0 |
03/12/2015 |
2
|
115,550 | 2 | 2.10 | 2 | 0 | 0 | 0 |
02/12/2015 |
2
|
60,200 | 2 | 2.10 | 2 | 0 | 0 | 0 |