Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-16) |
-0.30 | -9.38% | 28,200 | 0 | 0 |
2.80
3.20
2.90
|
2 tháng
(2024-09-16) |
-0.70 | -19.44% | 35,800 | 0 | 0 |
2.80
3.60
2.90
|
3 tháng
(2024-08-19) |
0.10 | 3.57% | 38,700 | 0 | 0 |
2.80
3.60
2.90
|
6 tháng
(2024-05-20) |
-0.70 | -19.44% | 45,600 | 0 | 0 |
2.80
3.60
2.90
|
12 tháng
(2023-11-22) |
-1.30 | -30.95% | 178,900 | -1,100 | -0.0 |
2.80
4.50
2.90
|
24 tháng
(2022-11-28) |
-1.30 | -30.95% | 445,396 | -13,000 | -0.0 |
2.80
5
2.90
|
36 tháng
(2021-12-01) |
-6.80 | -70.10% | 4,346,680 | -67,000 | -0.5 |
2.80
10.20
2.90
|
60 tháng
(2019-12-12) |
-0.90 | -23.68% | 10,790,384 | -71,392 | -0.6 |
2.60
12.40
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/03/2016 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
29/02/2016 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
26/02/2016 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
25/02/2016 |
8.80
|
3,500 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
24/02/2016 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
23/02/2016 |
8.90
|
10,100 | 9 | 9 | 8.40 | 0 | 0 | 0 |
22/02/2016 |
9
|
7,100 | 9.40 | 9.40 | 8.60 | 0 | 0 | 0 |
19/02/2016 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
18/02/2016 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
17/02/2016 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
16/02/2016 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
15/02/2016 |
9.40
|
300 | 9.70 | 9.70 | 9.40 | 0 | 0 | 0 |
05/02/2016 |
9.70
|
100 | 9.50 | 9.70 | 9.70 | 0 | 0 | 0 |
04/02/2016 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
03/02/2016 |
9.50
|
100 | 9 | 9.50 | 9.50 | 0 | 0 | 0 |
02/02/2016 |
9
|
500 | 9 | 9 | 9 | 0 | 0 | 0 |
01/02/2016 |
9
|
600 | 9 | 9 | 9 | 0 | 0 | 0 |
29/01/2016 |
9
|
500 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
28/01/2016 |
9.20
|
600 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
27/01/2016 |
9.50
|
4,100 | 8.80 | 9.50 | 8.70 | 0 | 0 | 0 |
26/01/2016 |
8.80
|
2,200 | 9.60 | 9.60 | 8.80 | 0 | 0 | 0 |
25/01/2016 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
22/01/2016 |
9.60
|
800 | 9.60 | 9.60 | 8.90 | 0 | 0 | 0 |
21/01/2016 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
20/01/2016 |
9.60
|
100 | 9.10 | 9.60 | 9.60 | 0 | 0 | 0 |
19/01/2016 |
9.10
|
1,300 | 8.90 | 9.10 | 8.10 | 0 | 0 | 0 |
18/01/2016 |
8.90
|
22,400 | 9.80 | 9.80 | 8.90 | 0 | 0 | 0 |
15/01/2016 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
14/01/2016 |
9.80
|
4,400 | 9.70 | 9.80 | 8.80 | 0 | 0 | 0 |
13/01/2016 |
9.70
|
333 | 9.80 | 9.80 | 8.90 | 0 | 0 | 0 |
12/01/2016 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
11/01/2016 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
08/01/2016 |
9.80
|
700 | 10 | 10 | 9.20 | 0 | 0 | 0 |
07/01/2016 |
10
|
8,700 | 10 | 10 | 9.70 | 0 | 0 | 0 |
06/01/2016 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
05/01/2016 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
04/01/2016 |
10
|
100 | 9.60 | 10 | 10 | 0 | 0 | 0 |
31/12/2015 |
9.60
|
8,500 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
30/12/2015 |
9.60
|
5,300 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
29/12/2015 |
9.60
|
55,300 | 9.30 | 9.60 | 9.30 | 0 | 0 | 0 |
28/12/2015 |
9.30
|
98,700 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
25/12/2015 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
24/12/2015 |
9.30
|
66,000 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
23/12/2015 |
9.30
|
24,700 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
22/12/2015 |
9.30
|
35,600 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
21/12/2015 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
18/12/2015 |
9.40
|
29,400 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
17/12/2015 |
9.40
|
41,000 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
16/12/2015 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
15/12/2015 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
14/12/2015 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
11/12/2015 |
9.50
|
600 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
10/12/2015 |
9.50
|
20,000 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
09/12/2015 |
9.50
|
100 | 9.40 | 9.50 | 9.50 | 0 | 0 | 0 |
08/12/2015 |
9.40
|
26,510 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
07/12/2015 |
9.50
|
53,400 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
04/12/2015 |
9.50
|
11,800 | 9.30 | 9.50 | 9.50 | 0 | 0 | 0 |
03/12/2015 |
9.30
|
3,100 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
02/12/2015 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
01/12/2015 |
9.20
|
1,500 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
30/11/2015 |
9.20
|
15,800 | 9.60 | 9.70 | 9.20 | 0 | 0 | 0 |
27/11/2015 |
9.60
|
100 | 9.40 | 9.60 | 9.60 | 0 | 0 | 0 |
26/11/2015 |
9.40
|
1,000 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
25/11/2015 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
24/11/2015 |
9.40
|
3,700 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
23/11/2015 |
9.50
|
22,400 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
20/11/2015 |
9.60
|
5,100 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
19/11/2015 |
9.60
|
5,943 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 |
18/11/2015 |
9.70
|
18,400 | 9.10 | 9.70 | 9.10 | 0 | 0 | 0 |
17/11/2015 |
9.10
|
22,500 | 9.70 | 9.90 | 9.10 | 0 | 0 | 0 |
16/11/2015 |
9.70
|
12,700 | 9.80 | 9.80 | 9.30 | 0 | 0 | 0 |
13/11/2015 |
9.80
|
8,300 | 9.90 | 9.90 | 9.30 | 0 | 0 | 0 |
12/11/2015 |
9.90
|
300 | 10 | 10 | 9.90 | 0 | 0 | 0 |
11/11/2015 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
10/11/2015 |
10
|
8,200 | 10 | 10 | 9.60 | 0 | 0 | 0 |
09/11/2015 |
10
|
3,100 | 9.60 | 10 | 9.40 | 0 | 0 | 0 |
06/11/2015 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
05/11/2015 |
9.60
|
8,300 | 9.40 | 9.60 | 9.50 | 0 | 0 | 0 |
04/11/2015 |
9.40
|
52,700 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
03/11/2015 |
9.40
|
30,200 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
02/11/2015 |
9.50
|
19,200 | 9.70 | 10 | 9.50 | 0 | 6 | -0.0 |
30/10/2015 |
9.70
|
11,005 | 9.90 | 10.20 | 9.70 | 0 | 0 | 0 |
29/10/2015 |
9.90
|
97,600 | 10.40 | 10.40 | 9.40 | 0 | 0 | 0 |
28/10/2015 |
10.40
|
500 | 10.30 | 10.40 | 10.40 | 0 | 0 | 0 |
27/10/2015 |
10.30
|
1,000 | 10.60 | 10.60 | 10.30 | 0 | 0 | 0 |
26/10/2015 |
10.60
|
3,900 | 10.70 | 10.70 | 10.10 | 0 | 0 | 0 |
23/10/2015 |
10.70
|
1,100 | 10.70 | 10.70 | 10.30 | 0 | 0 | 0 |
22/10/2015 |
10.70
|
6,200 | 10.70 | 10.70 | 10.30 | 0 | 0 | 0 |
21/10/2015 |
10.70
|
14,900 | 10.70 | 10.80 | 10.30 | 0 | 0 | 0 |
20/10/2015 |
10.70
|
19,000 | 10.60 | 10.70 | 10.50 | 0 | 0 | 0 |
19/10/2015 |
10.60
|
3,800 | 10.70 | 10.70 | 10.60 | 0 | 0 | 0 |
16/10/2015 |
10.70
|
18,800 | 11 | 11 | 10.60 | 0 | 13,000 | -0.1 |
15/10/2015 |
11
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
14/10/2015 |
11
|
107,100 | 10.70 | 11 | 10.70 | 0 | 0 | 0 |
13/10/2015 |
10.70
|
156,600 | 10.70 | 11 | 10.70 | 0 | 0 | 0 |
12/10/2015 |
10.70
|
36,400 | 10.60 | 10.90 | 10.60 | 0 | 0 | 0 |
09/10/2015 |
10.60
|
48,700 | 10.60 | 10.90 | 10.60 | 0 | 49 | -0.0 |
08/10/2015 |
10.60
|
64,900 | 10.80 | 11 | 10.60 | 0 | 0 | 0 |
07/10/2015 |
10.80
|
9,100 | 11.40 | 11.40 | 10.80 | 0 | 0 | 0 |
06/10/2015 |
11.40
|
27,000 | 11.20 | 11.40 | 11.20 | 0 | 0 | 0 |