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) |
-0.05 | -1.49% | 4,476,100 | -3,700 | -0.0 |
3.31
3.39
3.33
|
2 tháng
(2024-07-22) |
-0.16 | -4.61% | 10,225,400 | -78,920 | -0.3 |
3.14
3.52
3.33
|
3 tháng
(2024-06-24) |
-0.23 | -6.50% | 18,540,700 | -66,320 | -0.3 |
3.14
3.76
3.33
|
6 tháng
(2024-03-25) |
-0.27 | -7.54% | 51,395,300 | 9,784 | 0.0 |
3.14
3.95
3.33
|
12 tháng
(2023-09-26) |
-0.28 | -7.80% | 104,236,900 | 404,184 | 1.3 |
2.95
3.95
3.33
|
24 tháng
(2022-10-03) |
-1.10 | -24.94% | 369,444,500 | 585,607 | 1.7 |
2.31
4.69
3.33
|
36 tháng
(2021-10-06) |
-3.61 | -52.17% | 1,079,375,100 | -569,421 | -5.4 |
2.31
13.45
3.33
|
60 tháng
(2019-10-17) |
-1.64 | -33.13% | 1,723,539,970 | -19,731,131 | -91.3 |
2.07
13.45
3.33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2016 |
3.20
|
158,750 | 3.20 | 3.21 | 3.11 | 0 | 0 | 0 |
16/09/2016 |
3.20
|
352,380 | 3.20 | 3.20 | 3.11 | 500 | 0 | 0.0 |
15/09/2016 |
3.20
|
248,670 | 3.18 | 3.20 | 3.10 | 0 | 0 | 0 |
14/09/2016 |
3.18
|
125,670 | 3.15 | 3.30 | 3.15 | 8,700 | 0 | 0.0 |
13/09/2016 |
3.15
|
552,780 | 3.10 | 3.17 | 3.02 | 0 | 0 | 0 |
12/09/2016 |
3.10
|
299,920 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
09/09/2016 |
3.20
|
185,500 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
08/09/2016 |
3.20
|
400,650 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
07/09/2016 |
3.20
|
754,630 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
06/09/2016 |
3.30
|
715,300 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
05/09/2016 |
3.50
|
1,115,810 | 3.50 | 3.60 | 3.30 | 0 | 5,000 | -0.0 |
01/09/2016 |
3.50
|
770,870 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
31/08/2016 |
3.50
|
1,968,670 | 3.30 | 3.50 | 3.40 | 1,000 | 6,000 | -0.0 |
30/08/2016 |
3.30
|
1,187,400 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
29/08/2016 |
3.10
|
2,712,110 | 3.10 | 3.30 | 3 | 5,000 | 0 | 0.0 |
26/08/2016 |
3.10
|
701,540 | 2.90 | 3.10 | 3.10 | 0 | 0 | 0 |
25/08/2016 |
2.90
|
960,720 | 2.80 | 2.90 | 2.80 | 34,510 | 405,000 | -1.1 |
24/08/2016 |
2.80
|
1,384,040 | 2.70 | 2.80 | 2.60 | 0 | 147,700 | -0.4 |
23/08/2016 |
2.70
|
1,222,470 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
22/08/2016 |
2.70
|
603,670 | 2.60 | 2.70 | 2.60 | 0 | 10,000 | -0.0 |
19/08/2016 |
2.60
|
131,340 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
18/08/2016 |
2.60
|
874,940 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
17/08/2016 |
2.60
|
599,160 | 2.60 | 2.70 | 2.50 | 1,000 | 116,000 | -0.3 |
16/08/2016 |
2.60
|
2,017,460 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
15/08/2016 |
2.70
|
732,110 | 2.90 | 2.90 | 2.70 | 10,000 | 0 | 0.0 |
12/08/2016 |
2.90
|
1,329,260 | 2.80 | 2.90 | 2.90 | 0 | 199,000 | -0.6 |
11/08/2016 |
2.80
|
2,642,320 | 2.70 | 2.80 | 2.70 | 0 | 1,329,100 | -3.7 |
10/08/2016 |
2.70
|
1,347,820 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
09/08/2016 |
2.90
|
974,290 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
08/08/2016 |
3.10
|
801,430 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
05/08/2016 |
3.30
|
251,020 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
04/08/2016 |
3.30
|
273,790 | 3.40 | 3.50 | 3.30 | 26,430 | 0 | 0.1 |
03/08/2016 |
3.40
|
155,000 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
02/08/2016 |
3.40
|
569,810 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
01/08/2016 |
3.60
|
316,130 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
29/07/2016 |
3.60
|
484,150 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
28/07/2016 |
3.50
|
67,720 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
27/07/2016 |
3.60
|
757,480 | 3.40 | 3.60 | 3.30 | 0 | 300 | -0.0 |
26/07/2016 |
3.40
|
2,808,050 | 3.60 | 3.60 | 3.40 | 200 | 25,210 | -0.1 |
25/07/2016 |
3.60
|
1,320,480 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
22/07/2016 |
3.80
|
709,930 | 3.80 | 3.90 | 3.70 | 20,000 | 0 | 0.1 |
21/07/2016 |
3.80
|
471,510 | 3.90 | 4 | 3.80 | 55,000 | 73,240 | -0.1 |
20/07/2016 |
3.90
|
532,660 | 4 | 4.10 | 3.80 | 12,500 | 0 | 0.0 |
19/07/2016 |
4
|
221,810 | 3.90 | 4 | 3.90 | 4,000 | 29,990 | -0.1 |
18/07/2016 |
3.90
|
588,010 | 4 | 4.10 | 3.90 | 1,000 | 30,000 | -0.1 |
15/07/2016 |
4
|
140,260 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
14/07/2016 |
3.90
|
337,530 | 4.10 | 4.10 | 3.90 | 19,990 | 0 | 0.1 |
13/07/2016 |
4.10
|
589,210 | 3.90 | 4.10 | 3.90 | 10,000 | 25,000 | -0.1 |
12/07/2016 |
3.90
|
105,760 | 4 | 4 | 3.90 | 12,570 | 0 | 0.0 |
11/07/2016 |
4
|
424,190 | 4 | 4.10 | 3.90 | 60,410 | 0 | 0.2 |
08/07/2016 |
4
|
715,290 | 4 | 4.10 | 4 | 280,000 | 0 | 1.1 |
07/07/2016 |
4
|
350,090 | 4.10 | 4.10 | 3.90 | 18,070 | 21,700 | -0.0 |
06/07/2016 |
4.10
|
558,580 | 4 | 4.10 | 3.90 | 139,400 | 0 | 0.6 |
05/07/2016 |
4
|
438,410 | 4 | 4.10 | 3.90 | 141,000 | 0 | 0.6 |
04/07/2016 |
4
|
664,150 | 3.90 | 4.10 | 3.90 | 67,930 | 0 | 0.3 |
01/07/2016 |
3.90
|
445,450 | 4 | 4.10 | 3.90 | 4,000 | 38,020 | -0.1 |
30/06/2016 |
4
|
192,010 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
29/06/2016 |
4.10
|
263,300 | 4.10 | 4.20 | 4.10 | 2,600 | 0 | 0.0 |
28/06/2016 |
4.10
|
347,480 | 3.90 | 4.10 | 4 | 20 | 0 | 0 |
27/06/2016 |
3.90
|
344,050 | 4 | 4 | 3.80 | 29,300 | 0 | 0.1 |
24/06/2016 |
4
|
1,757,590 | 4.20 | 4.20 | 4 | 20,000 | 0 | 0.1 |
23/06/2016 |
4.20
|
308,210 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
22/06/2016 |
4.20
|
379,000 | 4.20 | 4.30 | 4.10 | 1,000 | 0 | 0.0 |
21/06/2016 |
4.20
|
486,170 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
20/06/2016 |
4.30
|
687,190 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
17/06/2016 |
4.20
|
585,420 | 4.30 | 4.30 | 4.20 | 24,000 | 0 | 0.1 |
16/06/2016 |
4.30
|
598,880 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
15/06/2016 |
4.30
|
915,610 | 4.50 | 4.50 | 4.30 | 2,000 | 0 | 0.0 |
14/06/2016 |
4.50
|
907,970 | 4.50 | 4.60 | 4.40 | 116,300 | 20,000 | 0.4 |
13/06/2016 |
4.50
|
3,187,970 | 4.30 | 4.60 | 4.40 | 0 | 25,000 | -0.1 |
10/06/2016 |
4.30
|
2,539,170 | 4.10 | 4.30 | 4.10 | 10,000 | 0 | 0.0 |
09/06/2016 |
4.10
|
1,002,040 | 4 | 4.20 | 4 | 0 | 0 | 0 |
08/06/2016 |
4
|
378,760 | 4.10 | 4.10 | 3.90 | 10,000 | 0 | 0.0 |
07/06/2016 |
4.10
|
295,930 | 4 | 4.10 | 4 | 0 | 0 | 0 |
06/06/2016 |
4
|
407,940 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
03/06/2016 |
4.10
|
1,206,760 | 4 | 4.20 | 4 | 0 | 0 | 0 |
02/06/2016 |
4
|
178,080 | 4.10 | 4.10 | 4 | 2,000 | 1,800 | 0.0 |
01/06/2016 |
4.10
|
1,166,820 | 3.90 | 4.10 | 4 | 30,000 | 0 | 0.1 |
31/05/2016 |
3.90
|
331,000 | 3.80 | 4 | 3.90 | 5,000 | 20,000 | -0.1 |
30/05/2016 |
3.80
|
305,670 | 3.90 | 4 | 3.80 | 5,000 | 0 | 0.0 |
27/05/2016 |
3.90
|
109,490 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
26/05/2016 |
3.90
|
242,380 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
25/05/2016 |
3.90
|
543,920 | 4 | 4 | 3.80 | 0 | 20,710 | -0.1 |
24/05/2016 |
4
|
353,040 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
23/05/2016 |
3.90
|
231,360 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
20/05/2016 |
4
|
554,430 | 3.90 | 4.10 | 3.90 | 144,000 | 0 | 0.6 |
19/05/2016 |
3.90
|
308,850 | 3.90 | 4 | 3.80 | 10,000 | 0 | 0.0 |
18/05/2016 |
3.90
|
1,345,880 | 3.90 | 4 | 3.70 | 0 | 100 | -0.0 |
17/05/2016 |
3.90
|
1,328,230 | 4.10 | 4.20 | 3.90 | 0 | 125,000 | -0.5 |
16/05/2016 |
4.10
|
1,643,990 | 4.30 | 4.30 | 4 | 0 | 1,000 | -0.0 |
13/05/2016 |
4.30
|
314,840 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
12/05/2016 |
4.30
|
376,470 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
11/05/2016 |
4.30
|
696,230 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
10/05/2016 |
4.50
|
264,810 | 4.50 | 4.50 | 4.30 | 0 | 3,840 | -0.0 |
09/05/2016 |
4.50
|
513,430 | 4.60 | 4.60 | 4.40 | 26,500 | 6,500 | 0.1 |
06/05/2016 |
4.60
|
981,580 | 4.40 | 4.70 | 4.50 | 0 | 0 | 0 |
05/05/2016 |
4.40
|
618,710 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
04/05/2016 |
4.30
|
614,570 | 4.30 | 4.40 | 4.20 | 5,010 | 0 | 0.0 |
29/04/2016 |
4.30
|
666,120 | 4.40 | 4.60 | 4.30 | 9,000 | 0 | 0.0 |
28/04/2016 |
4.40
|
676,960 | 4.30 | 4.50 | 4.30 | 20,000 | 25,300 | -0.0 |