Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.81 | -7.53% | 3,280,000 | -9,000 | -0.1 |
9.87
10.75
9.94
|
2 tháng
(2024-07-22) |
-0.50 | -4.81% | 9,578,000 | -52,700 | -0.7 |
9.66
10.95
9.94
|
3 tháng
(2024-06-20) |
-2.29 | -18.71% | 20,231,200 | -191,400 | -2.6 |
9.66
12.78
9.94
|
6 tháng
(2024-03-22) |
-2.75 | -21.65% | 74,338,400 | -392,800 | -5.2 |
9.66
13.92
9.94
|
12 tháng
(2023-09-25) |
-3.62 | -26.68% | 130,791,100 | 110,291 | 1.6 |
9.66
13.92
9.94
|
24 tháng
(2022-09-29) |
-0.57 | -5.46% | 265,692,500 | -289,471 | -2.9 |
7.21
16.03
9.94
|
36 tháng
(2021-10-04) |
-10.86 | -52.21% | 405,598,400 | -412,904 | -4.2 |
7.21
27.08
9.94
|
60 tháng
(2019-10-15) |
5.07 | 104.25% | 467,497,220 | -84,564 | 3.5 |
4.38
27.08
9.94
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2016 |
5.27
|
86,950 | 5.24 | 5.27 | 5.18 | 0 | 0 | 0 |
15/09/2016 |
5.24
|
95,190 | 5.45 | 5.45 | 5.18 | 0 | 0 | 0 |
14/09/2016 |
5.45
|
90,800 | 5.43 | 5.53 | 5.29 | 0 | 0 | 0 |
13/09/2016 |
5.43
|
97,110 | 5.40 | 5.50 | 5.29 | 0 | 0 | 0 |
12/09/2016 |
5.40
|
123,220 | 5.12 | 5.40 | 5.08 | 0 | 0 | 0 |
09/09/2016 |
5.12
|
78,960 | 5.02 | 5.18 | 4.92 | 0 | 0 | 0 |
08/09/2016 |
5.02
|
81,460 | 5.02 | 5.05 | 4.92 | 0 | 0 | 0 |
07/09/2016 |
5.02
|
98,350 | 5.18 | 5.21 | 4.96 | 0 | 0 | 0 |
06/09/2016 |
5.18
|
103,380 | 5.15 | 5.40 | 5.15 | 0 | 0 | 0 |
05/09/2016 |
5.15
|
110,020 | 4.92 | 5.15 | 4.80 | 0 | 0 | 0 |
01/09/2016 |
4.92
|
121,450 | 4.77 | 4.92 | 4.70 | 0 | 0 | 0 |
31/08/2016 |
4.77
|
62,120 | 4.67 | 4.77 | 4.54 | 0 | 100 | -0.0 |
30/08/2016 |
4.67
|
49,980 | 4.70 | 4.70 | 4.51 | 0 | 0 | 0 |
29/08/2016 |
4.70
|
59,390 | 4.61 | 4.77 | 4.61 | 0 | 0 | 0 |
26/08/2016 |
4.61
|
72,400 | 4.54 | 4.67 | 4.57 | 0 | 0 | 0 |
25/08/2016 |
4.54
|
40,170 | 4.61 | 4.61 | 4.51 | 0 | 0 | 0 |
24/08/2016 |
4.61
|
28,410 | 4.57 | 4.61 | 4.35 | 0 | 0 | 0 |
23/08/2016 |
4.57
|
12,060 | 4.57 | 4.57 | 4.45 | 0 | 0 | 0 |
22/08/2016 |
4.57
|
110 | 4.64 | 4.64 | 4.51 | 100 | 0 | 0.0 |
19/08/2016 |
4.64
|
39,360 | 4.42 | 4.64 | 4.38 | 0 | 0 | 0 |
18/08/2016 |
4.42
|
2,000 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
17/08/2016 |
4.42
|
5,980 | 4.42 | 4.42 | 4.35 | 3,000 | 0 | 0.0 |
16/08/2016 |
4.42
|
2,040 | 4.42 | 4.42 | 4.35 | 0 | 0 | 0 |
15/08/2016 |
4.42
|
1,020 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
12/08/2016 |
4.42
|
4,510 | 4.35 | 4.42 | 4.35 | 0 | 0 | 0 |
11/08/2016 |
4.35
|
520 | 4.45 | 4.45 | 4.35 | 0 | 0 | 0 |
10/08/2016 |
4.45
|
9,500 | 4.45 | 4.45 | 4.35 | 0 | 0 | 0 |
09/08/2016 |
4.45
|
20,190 | 4.45 | 4.61 | 4.45 | 0 | 0 | 0 |
08/08/2016 |
4.45
|
7,000 | 4.48 | 4.48 | 4.45 | 0 | 0 | 0 |
05/08/2016 |
4.48
|
11,530 | 4.35 | 4.48 | 4.35 | 0 | 0 | 0 |
04/08/2016 |
4.35
|
24,100 | 4.45 | 4.45 | 4.26 | 0 | 0 | 0 |
03/08/2016 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
02/08/2016 |
4.45
|
11,800 | 4.38 | 4.45 | 4.13 | 0 | 0 | 0 |
01/08/2016 |
4.38
|
1,000 | 4.42 | 4.42 | 4.38 | 0 | 0 | 0 |
29/07/2016 |
4.42
|
18,620 | 4.48 | 4.48 | 4.35 | 0 | 0 | 0 |
28/07/2016 |
4.48
|
28,500 | 4.42 | 4.48 | 4.35 | 0 | 0 | 0 |
27/07/2016 |
4.42
|
3,320 | 4.35 | 4.42 | 4.35 | 0 | 1,000 | -0.0 |
26/07/2016 |
4.35
|
31,050 | 4.35 | 4.45 | 4.23 | 0 | 0 | 0 |
25/07/2016 |
4.35
|
6,610 | 4.13 | 4.38 | 4.13 | 0 | 0 | 0 |
22/07/2016 |
4.13
|
4,110 | 4.19 | 4.19 | 4.13 | 0 | 0 | 0 |
21/07/2016 |
4.19
|
4,910 | 4.45 | 4.45 | 4.19 | 0 | 0 | 0 |
20/07/2016 |
4.45
|
9,500 | 4.48 | 4.48 | 4.23 | 0 | 0 | 0 |
19/07/2016 |
4.48
|
19,900 | 4.45 | 4.48 | 4.45 | 0 | 0 | 0 |
18/07/2016 |
4.45
|
9,880 | 4.45 | 4.48 | 4.42 | 0 | 0 | 0 |
15/07/2016 |
4.45
|
5,350 | 4.38 | 4.45 | 4.38 | 0 | 0 | 0 |
14/07/2016 |
4.38
|
10,960 | 4.35 | 4.38 | 4.35 | 0 | 0 | 0 |
13/07/2016 |
4.35
|
13,590 | 4.10 | 4.35 | 4.26 | 0 | 0 | 0 |
12/07/2016 |
4.10
|
16,540 | 3.84 | 4.10 | 4.00 | 0 | 0 | 0 |
11/07/2016 |
3.84
|
1,640 | 3.97 | 4.16 | 3.75 | 0 | 0 | 0 |
08/07/2016 |
3.97
|
1,100 | 4.13 | 4.19 | 3.88 | 0 | 0 | 0 |
07/07/2016 |
4.13
|
4,650 | 4.03 | 4.13 | 3.78 | 0 | 0 | 0 |
06/07/2016 |
4.03
|
23,650 | 4.32 | 4.32 | 4.03 | 1,000 | 0 | 0.0 |
05/07/2016 |
4.32
|
19,760 | 4.64 | 4.64 | 4.32 | 0 | 0 | 0 |
04/07/2016 |
4.64
|
14,350 | 4.96 | 5.18 | 4.64 | 0 | 0 | 0 |
01/07/2016 |
4.96
|
10,650 | 4.64 | 4.96 | 4.64 | 0 | 0 | 0 |
30/06/2016 |
4.64
|
14,000 | 4.35 | 4.64 | 4.13 | 0 | 0 | 0 |
29/06/2016 |
4.35
|
50,200 | 4.35 | 5.72 | 4.32 | 0 | 0 | 0 |