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) |
0.81 | 1.75% | 24,659,200 | 1,307,575 | 79.0 |
46.20
47.68
47.50
|
2 tháng
(2024-07-22) |
-3.46 | -6.81% | 65,941,600 | 2,310,672 | 138.6 |
41.42
50.81
47.50
|
3 tháng
(2024-06-21) |
-1.32 | -2.72% | 105,345,900 | 3,647,909 | 222.8 |
41.42
51.04
47.50
|
6 tháng
(2024-03-25) |
-2.08 | -4.22% | 226,502,600 | 2,653,338 | 148.9 |
40.81
51.42
47.50
|
12 tháng
(2023-09-25) |
6.83 | 16.86% | 471,645,000 | 6,518,294 | 368.4 |
32.08
52.64
47.50
|
24 tháng
(2022-09-30) |
-0.97 | -2.01% | 865,238,000 | 687,224 | 160.4 |
21.53
52.64
47.50
|
36 tháng
(2021-10-05) |
-0.79 | -1.65% | 1,043,976,200 | 1,372,278 | 315.1 |
21.53
65.29
47.50
|
60 tháng
(2019-10-16) |
42.34 | 844.31% | 1,275,683,690 | 5,391,878 | 272.6 |
3.51
65.29
47.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2016 |
2.50
|
68,050 | 2.50 | 2.50 | 2.43 | 0 | 0 | 0 |
15/09/2016 |
2.50
|
156,780 | 2.52 | 2.64 | 2.45 | 0 | 0 | 0 |
14/09/2016 |
2.52
|
218,050 | 2.39 | 2.53 | 2.42 | 0 | 0 | 0 |
13/09/2016 |
2.39
|
266,070 | 2.24 | 2.39 | 2.22 | 20,100 | 50 | 0.3 |
12/09/2016 |
2.24
|
158,120 | 2.18 | 2.24 | 2.17 | 0 | 50 | -0.0 |
09/09/2016 |
2.18
|
94,020 | 2.18 | 2.18 | 2.12 | 50 | 1,200 | -0.0 |
08/09/2016 |
2.18
|
72,310 | 2.17 | 2.18 | 2.14 | 0 | 0 | 0 |
07/09/2016 |
2.17
|
51,700 | 2.19 | 2.19 | 2.15 | 0 | 0 | 0 |
06/09/2016 |
2.19
|
82,810 | 2.17 | 2.22 | 2.14 | 0 | 21,000 | -0.3 |
05/09/2016 |
2.17
|
30,630 | 2.18 | 2.18 | 2.11 | 0 | 0 | 0 |
01/09/2016 |
2.18
|
33,530 | 2.25 | 2.25 | 2.17 | 0 | 0 | 0 |
31/08/2016 |
2.25
|
53,580 | 2.32 | 2.36 | 2.25 | 1,000 | 0 | 0.0 |
30/08/2016 |
2.32
|
60,900 | 2.24 | 2.35 | 2.24 | 0 | 20,000 | -0.3 |
29/08/2016 |
2.24
|
58,370 | 2.14 | 2.25 | 2.12 | 0 | 0 | 0 |
26/08/2016 |
2.14
|
25,870 | 2.11 | 2.14 | 2.10 | 0 | 0 | 0 |
25/08/2016 |
2.11
|
21,350 | 2.07 | 2.11 | 2.07 | 0 | 0 | 0 |
24/08/2016 |
2.07
|
59,490 | 2.12 | 2.15 | 2.06 | 0 | 0 | 0 |
23/08/2016 |
2.12
|
28,910 | 2.18 | 2.21 | 2.12 | 0 | 0 | 0 |
22/08/2016 |
2.18
|
25,730 | 2.28 | 2.28 | 2.17 | 50 | 0 | 0.0 |
19/08/2016 |
2.28
|
35,220 | 2.33 | 2.36 | 2.28 | 0 | 0 | 0 |
18/08/2016 |
2.33
|
21,100 | 2.39 | 2.39 | 2.31 | 0 | 0 | 0 |
17/08/2016 |
2.39
|
19,460 | 2.36 | 2.39 | 2.35 | 0 | 0 | 0 |
16/08/2016 |
2.36
|
22,200 | 2.40 | 2.40 | 2.36 | 0 | 0 | 0 |
15/08/2016 |
2.40
|
13,480 | 2.36 | 2.40 | 2.35 | 0 | 50 | -0.0 |
12/08/2016 |
2.36
|
14,500 | 2.38 | 2.39 | 2.35 | 0 | 0 | 0 |
11/08/2016 |
2.38
|
42,390 | 2.42 | 2.43 | 2.31 | 50 | 3,200 | -0.1 |
10/08/2016 |
2.42
|
36,680 | 2.36 | 2.43 | 2.38 | 0 | 12,700 | -0.2 |
09/08/2016 |
2.36
|
36,220 | 2.49 | 2.49 | 2.36 | 0 | 4,900 | -0.1 |
08/08/2016 |
2.49
|
40,170 | 2.60 | 2.60 | 2.45 | 300 | 0 | 0.0 |
05/08/2016 |
2.60
|
23,290 | 2.68 | 2.70 | 2.56 | 0 | 0 | 0 |
04/08/2016 |
2.68
|
29,540 | 2.74 | 2.78 | 2.60 | 0 | 5,830 | -0.1 |
03/08/2016 |
2.74
|
136,070 | 2.63 | 2.80 | 2.56 | 46,520 | 0 | 0.9 |
02/08/2016 |
2.63
|
20,360 | 2.56 | 2.67 | 2.59 | 0 | 0 | 0 |
01/08/2016 |
2.56
|
21,760 | 2.70 | 2.71 | 2.56 | 0 | 0 | 0 |
29/07/2016 |
2.70
|
20,030 | 2.68 | 2.73 | 2.66 | 0 | 0 | 0 |
28/07/2016 |
2.68
|
21,750 | 2.73 | 2.73 | 2.67 | 0 | 0 | 0 |
27/07/2016 |
2.73
|
19,410 | 2.74 | 2.74 | 2.68 | 0 | 0 | 0 |
26/07/2016 |
2.74
|
3,170 | 2.70 | 2.74 | 2.52 | 0 | 2,090 | -0.0 |
25/07/2016 |
2.70
|
7,280 | 2.89 | 2.89 | 2.70 | 0 | 0 | 0 |
22/07/2016 |
2.89
|
1,680 | 2.94 | 2.94 | 2.80 | 0 | 0 | 0 |
21/07/2016 |
2.94
|
5,480 | 2.99 | 2.99 | 2.94 | 0 | 0 | 0 |
20/07/2016 |
2.99
|
21,530 | 3.02 | 3.02 | 2.94 | 16,200 | 0 | 0.3 |
19/07/2016 |
3.02
|
640 | 2.98 | 3.02 | 2.94 | 0 | 0 | 0 |
18/07/2016 |
2.98
|
1,050 | 3.05 | 3.05 | 2.95 | 0 | 0 | 0 |
15/07/2016 |
3.05
|
980 | 3.02 | 3.05 | 2.98 | 0 | 0 | 0 |
14/07/2016 |
3.02
|
7,350 | 3.02 | 3.15 | 3.02 | 3,500 | 0 | 0.1 |
13/07/2016 |
3.02
|
2,110 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
12/07/2016 |
3.02
|
810 | 3.02 | 3.02 | 2.95 | 0 | 0 | 0 |
11/07/2016 |
3.02
|
4,400 | 3.02 | 3.02 | 2.94 | 0 | 0 | 0 |
08/07/2016 |
3.02
|
3,000 | 3.02 | 3.02 | 2.99 | 0 | 0 | 0 |
07/07/2016 |
3.02
|
23,270 | 3.15 | 3.17 | 3.01 | 0 | 0 | 0 |
06/07/2016 |
3.15
|
3,290 | 3.13 | 3.22 | 3.03 | 0 | 0 | 0 |
05/07/2016 |
3.13
|
1,070 | 3.13 | 3.13 | 3.05 | 0 | 0 | 0 |
04/07/2016 |
3.13
|
1,350 | 3.13 | 3.13 | 3.02 | 0 | 0 | 0 |
01/07/2016 |
3.13
|
2,080 | 3.16 | 3.16 | 3.13 | 0 | 0 | 0 |
30/06/2016 |
3.16
|
7,230 | 3.19 | 3.19 | 3.03 | 0 | 0 | 0 |
29/06/2016 |
3.19
|
610 | 3.22 | 3.22 | 3.19 | 0 | 0 | 0 |
28/06/2016 |
3.22
|
7,830 | 3.22 | 3.22 | 3.01 | 0 | 6,500 | -0.1 |
27/06/2016 |
3.22
|
1,650 | 3.20 | 3.22 | 3.01 | 0 | 1,500 | -0.0 |
24/06/2016 |
3.20
|
15,710 | 3.22 | 3.24 | 3.08 | 0 | 2,000 | -0.0 |
23/06/2016 |
3.22
|
7,450 | 3.30 | 3.30 | 3.16 | 0 | 0 | 0 |
22/06/2016 |
3.30
|
7,510 | 3.31 | 3.31 | 3.17 | 0 | 0 | 0 |
21/06/2016 |
3.31
|
10,750 | 3.31 | 3.31 | 3.19 | 0 | 4,900 | -0.1 |
20/06/2016 |
3.31
|
10,950 | 3.36 | 3.36 | 3.16 | 50 | 0 | 0.0 |
17/06/2016 |
3.36
|
3,220 | 3.37 | 3.37 | 3.29 | 0 | 0 | 0 |
16/06/2016 |
3.37
|
1,120 | 3.36 | 3.37 | 3.29 | 0 | 0 | 0 |
15/06/2016 |
3.36
|
12,840 | 3.38 | 3.38 | 3.17 | 0 | 0 | 0 |
14/06/2016 |
3.38
|
6,830 | 3.38 | 3.41 | 3.38 | 0 | 0 | 0 |
13/06/2016 |
3.38
|
1,460 | 3.26 | 3.38 | 3.22 | 0 | 50 | -0.0 |
10/06/2016 |
3.26
|
4,760 | 3.26 | 3.27 | 3.13 | 0 | 0 | 0 |
09/06/2016 |
3.26
|
16,950 | 3.36 | 3.36 | 3.20 | 2,000 | 0 | 0.0 |
08/06/2016 |
3.36
|
12,510 | 3.36 | 3.36 | 3.22 | 50 | 0 | 0.0 |
07/06/2016 |
3.36
|
6,160 | 3.16 | 3.37 | 3.16 | 5,000 | 50 | 0.1 |
06/06/2016 |
3.16
|
5,280 | 3.29 | 3.29 | 3.15 | 50 | 0 | 0.0 |
03/06/2016 |
3.29
|
3,890 | 3.23 | 3.30 | 3.22 | 0 | 50 | -0.0 |
02/06/2016 |
3.23
|
1,000 | 3.29 | 3.29 | 3.20 | 0 | 0 | 0 |
01/06/2016 |
3.29
|
1,530 | 3.22 | 3.38 | 3.24 | 0 | 100 | -0.0 |
31/05/2016 |
3.22
|
33,190 | 3.01 | 3.22 | 2.81 | 27,340 | 300 | 0.6 |
30/05/2016 |
3.01
|
5,460 | 3.22 | 3.22 | 3.01 | 0 | 0 | 0 |
27/05/2016 |
3.22
|
6,360 | 3.22 | 3.22 | 3.02 | 0 | 60 | -0.0 |
26/05/2016 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
25/05/2016 |
3.22
|
120 | 3.22 | 3.29 | 3.20 | 0 | 10 | -0.0 |
24/05/2016 |
3.22
|
1,690 | 3.29 | 3.29 | 3.22 | 50 | 0 | 0.0 |
23/05/2016 |
3.29
|
1,380 | 3.29 | 3.38 | 3.22 | 0 | 30 | -0.0 |
20/05/2016 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
19/05/2016 |
3.29
|
1,910 | 3.15 | 3.36 | 3.24 | 0 | 0 | 0 |
18/05/2016 |
3.15
|
5,040 | 3.37 | 3.37 | 3.15 | 0 | 0 | 0 |
17/05/2016 |
3.37
|
8,390 | 3.51 | 3.51 | 3.36 | 0 | 1,000 | -0.0 |
16/05/2016 |
3.51
|
3,840 | 3.59 | 3.59 | 3.49 | 50 | 0 | 0.0 |
13/05/2016 |
3.59
|
1,400 | 3.62 | 3.62 | 3.51 | 0 | 0 | 0 |
12/05/2016 |
3.62
|
2,320 | 3.63 | 3.63 | 3.49 | 0 | 10 | -0.0 |
11/05/2016 |
3.63
|
140 | 3.65 | 3.65 | 3.51 | 0 | 0 | 0 |
10/05/2016 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
09/05/2016 |
3.65
|
3,680 | 3.66 | 3.66 | 3.51 | 2,050 | 0 | 0.1 |
06/05/2016 |
3.66
|
11,960 | 3.65 | 3.69 | 3.63 | 4,200 | 0 | 0.1 |
05/05/2016 |
3.65
|
4,320 | 3.70 | 3.70 | 3.65 | 0 | 0 | 0 |
04/05/2016 |
3.70
|
4,650 | 3.76 | 3.76 | 3.68 | 0 | 2,470 | -0.1 |
29/04/2016 |
3.76
|
12,160 | 3.55 | 3.76 | 3.36 | 0 | 1,610 | -0.0 |
28/04/2016 |
3.55
|
11,340 | 3.63 | 3.63 | 3.54 | 0 | 1,040 | -0.0 |
27/04/2016 |
3.63
|
2,910 | 3.65 | 3.65 | 3.58 | 0 | 820 | -0.0 |