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) |
-0.50 | -3.97% | 231,800 | 21,300 | 0.3 |
12
12.70
12.10
|
2 tháng
(2024-07-22) |
-0.50 | -3.97% | 1,065,500 | 12,900 | 0.2 |
12
13
12.10
|
3 tháng
(2024-06-24) |
-0.10 | -0.82% | 1,608,600 | 26,780 | 0.3 |
12
13
12.10
|
6 tháng
(2024-03-25) |
0.06 | 0.52% | 3,552,500 | 117,880 | 1.6 |
11.94
13
12.10
|
12 tháng
(2023-09-26) |
0.34 | 2.90% | 6,366,800 | -126,700 | -1.5 |
11.30
13
12.10
|
24 tháng
(2022-10-03) |
2.47 | 25.67% | 21,032,682 | -80,260 | -0.9 |
5.78
13
12.10
|
36 tháng
(2021-10-06) |
-3.89 | -24.32% | 57,177,667 | -458,360 | -7.4 |
5.78
16.07
12.10
|
60 tháng
(2019-10-17) |
7.62 | 169.80% | 92,268,894 | -697,780 | -10.2 |
4.29
16.64
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
3.11
|
9,800 | 3.11 | 3.38 | 3.11 | 4,600 | 0 | 0.1 |
28/04/2016 |
3.11
|
1,630 | 3.11 | 3.23 | 2.92 | 700 | 0 | 0.0 |
27/04/2016 |
3.11
|
900 | 2.94 | 3.11 | 2.94 | 400 | 0 | 0.0 |
26/04/2016 |
2.94
|
100 | 3.19 | 3.19 | 2.94 | 0 | 0 | 0 |
25/04/2016 |
3.19
|
114 | 2.97 | 3.19 | 3.19 | 100 | 0 | 0.0 |
22/04/2016 |
2.97
|
84,000 | 3.23 | 3.26 | 2.92 | 500 | 0 | 0.0 |
21/04/2016 |
3.23
|
200 | 3.21 | 3.23 | 3.23 | 200 | 0 | 0.0 |
20/04/2016 |
3.21
|
200 | 3.31 | 3.31 | 3.21 | 200 | 0 | 0.0 |
19/04/2016 |
3.31
|
1,500 | 3.11 | 3.31 | 3.04 | 700 | 0 | 0.0 |
15/04/2016 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
14/04/2016 |
3.11
|
200 | 3.19 | 3.19 | 2.97 | 100 | 0 | 0.0 |
13/04/2016 |
3.19
|
10,500 | 3.21 | 3.38 | 2.89 | 2,800 | 0 | 0.0 |
12/04/2016 |
3.21
|
3,500 | 3.21 | 3.23 | 2.89 | 400 | 500 | -0.0 |
11/04/2016 |
3.21
|
900 | 3.23 | 3.23 | 2.94 | 400 | 0 | 0.0 |
08/04/2016 |
3.23
|
600 | 3.58 | 3.58 | 3.23 | 100 | 0 | 0.0 |
07/04/2016 |
3.58
|
300 | 3.33 | 3.58 | 3.33 | 300 | 0 | 0.0 |
06/04/2016 |
3.33
|
1,600 | 3.38 | 3.68 | 3.06 | 300 | 0 | 0.0 |
05/04/2016 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
04/04/2016 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
01/04/2016 |
3.38
|
39,200 | 3.50 | 3.68 | 3.33 | 300 | 0 | 0.0 |
31/03/2016 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
30/03/2016 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
29/03/2016 |
3.50
|
2,300 | 3.55 | 3.90 | 3.21 | 300 | 0 | 0.0 |
28/03/2016 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
25/03/2016 |
3.55
|
200 | 3.38 | 3.55 | 3.41 | 200 | 0 | 0.0 |
24/03/2016 |
3.38
|
100 | 3.36 | 3.38 | 3.38 | 100 | 0 | 0.0 |
23/03/2016 |
3.36
|
1,500 | 3.26 | 3.48 | 3.14 | 1,400 | 0 | 0.0 |
22/03/2016 |
3.26
|
700 | 2.99 | 3.26 | 3.09 | 700 | 0 | 0.0 |
21/03/2016 |
2.99
|
300 | 3.04 | 3.04 | 2.89 | 100 | 0 | 0.0 |
18/03/2016 |
3.04
|
100 | 3.06 | 3.06 | 3.04 | 0 | 0 | 0 |
17/03/2016 |
3.06
|
500 | 3.28 | 3.43 | 2.99 | 400 | 0 | 0.0 |
16/03/2016 |
3.28
|
1,500 | 3.33 | 3.33 | 3.01 | 1,200 | 0 | 0.0 |
15/03/2016 |
3.33
|
500 | 3.11 | 3.33 | 3.16 | 500 | 0 | 0.0 |
14/03/2016 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
11/03/2016 |
3.11
|
200 | 3.09 | 3.11 | 3.11 | 200 | 0 | 0.0 |
10/03/2016 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
09/03/2016 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
08/03/2016 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
07/03/2016 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
04/03/2016 |
3.09
|
400 | 3.04 | 3.09 | 2.89 | 300 | 0 | 0.0 |
03/03/2016 |
3.04
|
200 | 3.26 | 3.26 | 3.04 | 0 | 0 | 0 |
02/03/2016 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
01/03/2016 |
3.26
|
315 | 3.04 | 3.26 | 3.06 | 300 | 0 | 0.0 |
29/02/2016 |
3.04
|
3,000 | 2.82 | 3.04 | 2.60 | 1,300 | 1,700 | -0.0 |
26/02/2016 |
2.82
|
1,900 | 3.11 | 3.11 | 2.82 | 800 | 1,200 | -0.0 |
25/02/2016 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
24/02/2016 |
3.11
|
1,950 | 3.19 | 3.19 | 2.87 | 300 | 1,700 | -0.0 |
23/02/2016 |
3.19
|
1,100 | 3.38 | 3.38 | 3.06 | 300 | 600 | -0.0 |
22/02/2016 |
3.38
|
2,700 | 3.09 | 3.38 | 2.82 | 800 | 1,600 | -0.0 |
19/02/2016 |
3.09
|
1,300 | 3.31 | 3.55 | 2.99 | 700 | 200 | 0.0 |
18/02/2016 |
3.31
|
200 | 3.01 | 3.31 | 3.16 | 200 | 0 | 0.0 |
17/02/2016 |
3.01
|
2,800 | 3.33 | 3.60 | 3.01 | 900 | 0 | 0.0 |
16/02/2016 |
3.33
|
2,400 | 3.21 | 3.48 | 3.14 | 2,300 | 100 | 0.0 |
15/02/2016 |
3.21
|
400 | 3.14 | 3.28 | 3.09 | 200 | 100 | 0.0 |
05/02/2016 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
04/02/2016 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
03/02/2016 |
3.14
|
900 | 3.04 | 3.26 | 2.74 | 600 | 200 | 0.0 |
02/02/2016 |
3.04
|
1,700 | 2.92 | 3.06 | 2.65 | 1,000 | 700 | 0.0 |
01/02/2016 |
2.92
|
200 | 3.04 | 3.04 | 2.74 | 100 | 100 | 0 |
29/01/2016 |
3.04
|
200 | 2.94 | 3.04 | 3.01 | 200 | 0 | 0.0 |
28/01/2016 |
2.94
|
16 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
27/01/2016 |
2.94
|
400 | 2.82 | 3.04 | 2.65 | 300 | 100 | 0.0 |
26/01/2016 |
2.82
|
500 | 2.87 | 3.01 | 2.65 | 300 | 200 | 0.0 |
25/01/2016 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
22/01/2016 |
2.87
|
1,400 | 2.94 | 3.09 | 2.65 | 300 | 600 | -0.0 |
21/01/2016 |
2.94
|
200 | 2.70 | 2.94 | 2.89 | 200 | 0 | 0.0 |
20/01/2016 |
2.70
|
4,200 | 2.99 | 2.99 | 2.70 | 0 | 4,200 | -0.0 |
19/01/2016 |
2.99
|
100 | 2.74 | 2.99 | 2.99 | 100 | 0 | 0.0 |
18/01/2016 |
2.74
|
1,500 | 3.04 | 3.04 | 2.74 | 0 | 0 | 0 |
15/01/2016 |
3.04
|
45,300 | 3.14 | 3.14 | 3.04 | 300 | 100 | 0.0 |
14/01/2016 |
3.14
|
100 | 3.04 | 3.14 | 3.14 | 100 | 0 | 0.0 |
13/01/2016 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
12/01/2016 |
3.04
|
100 | 3.23 | 3.23 | 3.04 | 0 | 0 | 0 |
11/01/2016 |
3.23
|
300 | 3.11 | 3.23 | 3.11 | 300 | 0 | 0.0 |
08/01/2016 |
3.11
|
200 | 3.23 | 3.23 | 2.92 | 100 | 0 | 0.0 |
07/01/2016 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
06/01/2016 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
05/01/2016 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
04/01/2016 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
31/12/2015 |
3.23
|
10,200 | 3.04 | 3.33 | 2.77 | 2,500 | 0 | 0.0 |
30/12/2015 |
3.04
|
600 | 2.94 | 3.04 | 2.72 | 500 | 100 | 0.0 |
29/12/2015 |
2.94
|
3,300 | 2.94 | 3.14 | 2.65 | 1,700 | 0 | 0.0 |
28/12/2015 |
2.94
|
3,200 | 3.04 | 3.14 | 2.94 | 200 | 0 | 0.0 |
25/12/2015 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
24/12/2015 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
23/12/2015 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
22/12/2015 |
3.04
|
200 | 3.06 | 3.06 | 2.89 | 100 | 0 | 0.0 |
21/12/2015 |
3.06
|
100 | 3.01 | 3.06 | 3.06 | 100 | 0 | 0.0 |
18/12/2015 |
3.01
|
3,000 | 2.89 | 3.04 | 2.65 | 300 | 0 | 0.0 |
17/12/2015 |
2.89
|
2,651 | 3.04 | 3.19 | 2.89 | 300 | 0 | 0.0 |
16/12/2015 |
3.04
|
2,500 | 2.99 | 3.14 | 2.94 | 300 | 0 | 0.0 |
15/12/2015 |
2.99
|
1,450 | 3.14 | 3.23 | 2.94 | 300 | 0 | 0.0 |
14/12/2015 |
3.14
|
1,418 | 3.01 | 3.31 | 2.94 | 400 | 0 | 0.0 |
11/12/2015 |
3.01
|
5,600 | 3.06 | 3.36 | 2.79 | 600 | 0 | 0.0 |
10/12/2015 |
3.06
|
5,700 | 3.06 | 3.28 | 2.89 | 2,100 | 0 | 0.0 |
09/12/2015 |
3.06
|
1,600 | 3.28 | 3.28 | 2.97 | 300 | 0 | 0.0 |
08/12/2015 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
07/12/2015 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
04/12/2015 |
3.28
|
1,500 | 3.16 | 3.38 | 3.16 | 500 | 0 | 0.0 |
03/12/2015 |
3.16
|
200 | 3.01 | 3.16 | 3.01 | 200 | 0 | 0.0 |