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) |
0.23 | 10.36% | 7,833,600 | 100 | 0.0 |
2.13
2.77
2.45
|
2 tháng
(2024-07-22) |
-0.34 | -12.19% | 11,801,100 | 100 | 0.0 |
2.13
2.79
2.45
|
3 tháng
(2024-06-21) |
-0.79 | -24.38% | 14,475,700 | 200 | 0.0 |
2.13
3.29
2.45
|
6 tháng
(2024-03-25) |
-1.94 | -44.19% | 28,224,100 | -47,300 | -0.2 |
2.13
4.39
2.45
|
12 tháng
(2023-09-25) |
-4.75 | -65.97% | 93,035,800 | -75,000 | -0.1 |
2.13
7.20
2.45
|
24 tháng
(2022-09-30) |
-9.85 | -80.08% | 185,620,200 | 53,662 | 1.8 |
2.13
13.90
2.45
|
36 tháng
(2021-10-05) |
-12.12 | -83.19% | 226,601,400 | 71,737 | 2.1 |
2.13
22.60
2.45
|
60 tháng
(2019-10-16) |
-14.86 | -85.84% | 239,448,850 | 83,217 | 2.2 |
2.13
22.60
2.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2016 |
4.03
|
154,600 | 4.03 | 4.07 | 3.84 | 0 | 0 | 0 |
15/09/2016 |
4.03
|
289,630 | 4.05 | 4.08 | 3.95 | 0 | 0 | 0 |
14/09/2016 |
4.05
|
265,500 | 4.04 | 4.12 | 4.01 | 0 | 0 | 0 |
13/09/2016 |
4.04
|
268,390 | 3.94 | 4.12 | 3.78 | 0 | 0 | 0 |
12/09/2016 |
3.94
|
167,900 | 4.24 | 4.32 | 3.94 | 0 | 0 | 0 |
09/09/2016 |
4.24
|
112,900 | 4.35 | 4.35 | 4.18 | 0 | 0 | 0 |
08/09/2016 |
4.35
|
233,650 | 4.18 | 4.35 | 4.07 | 0 | 0 | 0 |
07/09/2016 |
4.18
|
211,200 | 4.12 | 4.18 | 4.07 | 0 | 0 | 0 |
06/09/2016 |
4.12
|
136,800 | 4.18 | 4.18 | 4.01 | 0 | 0 | 0 |
05/09/2016 |
4.18
|
211,600 | 4.12 | 4.24 | 4.01 | 0 | 0 | 0 |
01/09/2016 |
4.12
|
248,260 | 4.12 | 4.18 | 4.01 | 0 | 0 | 0 |
31/08/2016 |
4.12
|
258,600 | 4.24 | 4.29 | 4.07 | 0 | 0 | 0 |
30/08/2016 |
4.24
|
492,620 | 4.29 | 4.35 | 4.18 | 0 | 0 | 0 |
29/08/2016 |
4.29
|
385,400 | 4.35 | 4.35 | 4.18 | 0 | 0 | 0 |
26/08/2016 |
4.35
|
454,400 | 4.29 | 4.46 | 4.24 | 0 | 0 | 0 |
25/08/2016 |
4.29
|
246,870 | 4.29 | 4.35 | 4.18 | 0 | 0 | 0 |
24/08/2016 |
4.29
|
237,300 | 4.40 | 4.46 | 4.18 | 0 | 0 | 0 |
23/08/2016 |
4.40
|
223,500 | 4.35 | 4.40 | 4.24 | 0 | 0 | 0 |
22/08/2016 |
4.35
|
201,800 | 4.35 | 4.46 | 4.24 | 0 | 0 | 0 |
19/08/2016 |
4.35
|
158,900 | 4.40 | 4.46 | 4.29 | 0 | 0 | 0 |
18/08/2016 |
4.40
|
182,460 | 4.40 | 4.46 | 4.29 | 0 | 0 | 0 |
17/08/2016 |
4.40
|
211,910 | 4.40 | 4.46 | 4.35 | 0 | 0 | 0 |
16/08/2016 |
4.40
|
152,200 | 4.35 | 4.40 | 4.29 | 0 | 0 | 0 |
15/08/2016 |
4.35
|
75,100 | 4.40 | 4.46 | 4.29 | 0 | 0 | 0 |
12/08/2016 |
4.40
|
68,300 | 4.40 | 4.46 | 4.29 | 0 | 0 | 0 |
11/08/2016 |
4.40
|
50,500 | 4.35 | 4.40 | 4.35 | 0 | 0 | 0 |
10/08/2016 |
4.35
|
50,600 | 4.35 | 4.40 | 4.29 | 0 | 0 | 0 |
09/08/2016 |
4.35
|
35,560 | 4.52 | 4.52 | 4.29 | 0 | 0 | 0 |
08/08/2016 |
4.52
|
4,760 | 4.40 | 4.57 | 4.40 | 0 | 0 | 0 |
05/08/2016 |
4.40
|
6,800 | 4.69 | 4.69 | 4.40 | 0 | 0 | 0 |
04/08/2016 |
4.69
|
7,240 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
03/08/2016 |
4.69
|
5,600 | 4.63 | 4.69 | 4.63 | 0 | 0 | 0 |
02/08/2016 |
4.63
|
12,880 | 4.63 | 4.63 | 4.52 | 0 | 0 | 0 |
01/08/2016 |
4.63
|
15,200 | 4.46 | 4.63 | 4.18 | 10 | 0 | 0 |
29/07/2016 |
4.46
|
111,960 | 4.74 | 4.74 | 4.46 | 0 | 0 | 0 |
28/07/2016 |
4.74
|
102,310 | 4.69 | 4.80 | 4.63 | 0 | 0 | 0 |
27/07/2016 |
4.69
|
101,580 | 4.69 | 4.74 | 4.52 | 0 | 0 | 0 |
26/07/2016 |
4.69
|
120,900 | 4.52 | 4.80 | 4.29 | 0 | 0 | 0 |
25/07/2016 |
4.52
|
92,960 | 4.46 | 4.52 | 4.40 | 0 | 0 | 0 |
22/07/2016 |
4.46
|
101,550 | 4.18 | 4.46 | 4.07 | 0 | 10,000 | -0.1 |
21/07/2016 |
4.18
|
99,850 | 4.46 | 4.46 | 4.18 | 0 | 0 | 0 |
20/07/2016 |
4.46
|
126,990 | 4.46 | 4.46 | 4.35 | 0 | 0 | 0 |
19/07/2016 |
4.46
|
82,560 | 4.46 | 4.46 | 4.29 | 20 | 0 | 0.0 |
18/07/2016 |
4.46
|
106,050 | 4.35 | 4.46 | 4.29 | 520 | 2,000 | -0.0 |
15/07/2016 |
4.35
|
107,330 | 4.40 | 4.40 | 4.35 | 0 | 0 | 0 |
14/07/2016 |
4.40
|
105,350 | 4.46 | 4.46 | 4.29 | 0 | 0 | 0 |
13/07/2016 |
4.46
|
177,230 | 4.52 | 4.52 | 4.29 | 40 | 0 | 0.0 |
12/07/2016 |
4.52
|
115,550 | 4.52 | 4.52 | 4.35 | 0 | 0 | 0 |
11/07/2016 |
4.52
|
117,890 | 4.57 | 4.63 | 4.35 | 2,000 | 0 | 0.0 |
08/07/2016 |
4.57
|
29,320 | 4.35 | 4.57 | 4.24 | 0 | 0 | 0 |
07/07/2016 |
4.35
|
108,630 | 4.46 | 4.57 | 4.35 | 0 | 0 | 0 |
06/07/2016 |
4.46
|
37,840 | 4.63 | 4.63 | 4.40 | 0 | 0 | 0 |
05/07/2016 |
4.63
|
53,800 | 4.74 | 4.80 | 4.63 | 0 | 0 | 0 |
04/07/2016 |
4.74
|
113,330 | 4.80 | 4.80 | 4.63 | 0 | 0 | 0 |
01/07/2016 |
4.80
|
54,990 | 4.80 | 4.80 | 4.63 | 0 | 0 | 0 |
30/06/2016 |
4.80
|
19,700 | 4.69 | 4.80 | 4.69 | 0 | 0 | 0 |
29/06/2016 |
4.69
|
13,910 | 4.74 | 4.74 | 4.69 | 0 | 0 | 0 |
28/06/2016 |
4.74
|
22,050 | 4.74 | 4.74 | 4.63 | 0 | 0 | 0 |
27/06/2016 |
4.74
|
18,500 | 4.74 | 4.74 | 4.63 | 0 | 0 | 0 |
24/06/2016 |
4.74
|
117,130 | 5.03 | 5.03 | 4.69 | 0 | 0 | 0 |
23/06/2016 |
5.03
|
103,590 | 5.08 | 5.08 | 4.97 | 0 | 0 | 0 |
22/06/2016 |
5.08
|
14,140 | 5.08 | 5.08 | 5.03 | 0 | 0 | 0 |
21/06/2016 |
5.08
|
311,730 | 4.97 | 5.08 | 4.91 | 0 | 0 | 0 |
20/06/2016 |
4.97
|
270,530 | 4.97 | 4.97 | 4.86 | 0 | 0 | 0 |
17/06/2016 |
4.97
|
315,270 | 5.03 | 5.03 | 4.86 | 0 | 0 | 0 |
16/06/2016 |
5.03
|
287,100 | 5.03 | 5.03 | 4.91 | 0 | 0 | 0 |
15/06/2016 |
5.03
|
321,420 | 4.97 | 5.03 | 4.86 | 4,010 | 0 | 0.0 |
14/06/2016 |
4.97
|
285,520 | 4.91 | 4.97 | 4.74 | 0 | 0 | 0 |
13/06/2016 |
4.91
|
296,270 | 5.08 | 5.08 | 4.80 | 0 | 0 | 0 |
10/06/2016 |
5.08
|
271,780 | 5.14 | 5.14 | 5.03 | 0 | 0 | 0 |
09/06/2016 |
5.14
|
260,500 | 5.08 | 5.14 | 5.03 | 0 | 0 | 0 |
08/06/2016 |
5.08
|
264,980 | 5.14 | 5.14 | 5.08 | 0 | 0 | 0 |
07/06/2016 |
5.14
|
258,130 | 5.14 | 5.20 | 5.08 | 0 | 0 | 0 |
06/06/2016 |
5.14
|
306,470 | 5.25 | 5.25 | 5.03 | 0 | 0 | 0 |
03/06/2016 |
5.25
|
315,170 | 5.20 | 5.25 | 5.08 | 0 | 0 | 0 |
02/06/2016 |
5.20
|
326,820 | 5.25 | 5.25 | 5.14 | 0 | 0 | 0 |
01/06/2016 |
5.25
|
264,410 | 5.31 | 5.31 | 5.14 | 0 | 0 | 0 |
31/05/2016 |
5.31
|
312,420 | 5.31 | 5.31 | 5.20 | 0 | 0 | 0 |
30/05/2016 |
5.31
|
314,000 | 5.31 | 5.31 | 5.20 | 0 | 0 | 0 |
27/05/2016 |
5.31
|
340,240 | 5.36 | 5.36 | 5.25 | 0 | 0 | 0 |
26/05/2016 |
5.36
|
280,440 | 5.25 | 5.53 | 5.20 | 0 | 0 | 0 |
25/05/2016 |
5.25
|
286,490 | 5.25 | 5.31 | 5.08 | 0 | 0 | 0 |
24/05/2016 |
5.25
|
267,460 | 5.08 | 5.31 | 5.03 | 0 | 0 | 0 |
23/05/2016 |
5.08
|
250,560 | 5.03 | 5.08 | 4.91 | 19,990 | 0 | 0.2 |
20/05/2016 |
5.03
|
329,180 | 4.97 | 5.03 | 4.63 | 0 | 0 | 0 |
19/05/2016 |
4.97
|
307,930 | 5.25 | 5.25 | 4.91 | 0 | 0 | 0 |
18/05/2016 |
5.25
|
417,420 | 5.36 | 5.48 | 5.20 | 0 | 0 | 0 |
17/05/2016 |
5.36
|
395,610 | 5.48 | 5.53 | 5.20 | 0 | 0 | 0 |
16/05/2016 |
5.48
|
471,960 | 5.42 | 5.65 | 5.31 | 0 | 0 | 0 |
13/05/2016 |
5.42
|
410,840 | 5.36 | 5.42 | 5.25 | 0 | 0 | 0 |
12/05/2016 |
5.36
|
325,230 | 5.14 | 5.36 | 5.08 | 0 | 0 | 0 |
11/05/2016 |
5.14
|
356,830 | 4.86 | 5.20 | 4.80 | 0 | 0 | 0 |
10/05/2016 |
4.86
|
228,900 | 4.86 | 4.97 | 4.74 | 0 | 0 | 0 |
09/05/2016 |
4.86
|
264,960 | 4.74 | 4.86 | 4.57 | 0 | 0 | 0 |
06/05/2016 |
4.74
|
220,340 | 4.63 | 4.86 | 4.63 | 4,300 | 0 | 0.0 |
05/05/2016 |
4.63
|
337,580 | 4.35 | 4.63 | 4.35 | 1,700 | 0 | 0.0 |
04/05/2016 |
4.35
|
238,060 | 4.35 | 4.40 | 4.29 | 0 | 0 | 0 |
29/04/2016 |
4.35
|
197,590 | 4.35 | 4.46 | 4.29 | 0 | 0 | 0 |
28/04/2016 |
4.35
|
177,700 | 4.40 | 4.46 | 4.35 | 0 | 0 | 0 |
27/04/2016 |
4.40
|
280,490 | 4.46 | 4.52 | 4.35 | 0 | 0 | 0 |