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) |
-0.30 | -16.67% | 11,884,900 | -192,400 | -0.3 |
1.50
1.80
1.50
|
2 tháng
(2024-07-22) |
-0.40 | -21.05% | 37,681,000 | -20,200 | -0.0 |
1.50
2
1.50
|
3 tháng
(2024-06-24) |
-0.60 | -28.57% | 45,655,900 | -44,701 | -0.1 |
1.50
2.10
1.50
|
6 tháng
(2024-03-25) |
-1.10 | -42.31% | 102,519,300 | -90,596 | -0.2 |
1.50
2.80
1.50
|
12 tháng
(2023-09-26) |
-1.40 | -48.28% | 252,857,400 | 99,758 | 0.5 |
1.50
3.10
1.50
|
24 tháng
(2022-10-03) |
-1.40 | -48.28% | 818,110,385 | 250,500 | 0.7 |
1.20
3.90
1.50
|
36 tháng
(2021-10-06) |
-1.90 | -55.88% | 2,079,949,265 | 289,370 | 1.7 |
1.20
14.10
1.50
|
60 tháng
(2019-10-17) |
0.70 | 87.50% | 2,638,064,756 | 313,720 | 1.9 |
0.50
14.10
1.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2016 |
2.41
|
3,535,640 | 2.26 | 2.41 | 2.26 | 250,000 | 0 | 0.6 |
15/09/2016 |
2.26
|
3,346,870 | 2.42 | 2.42 | 2.26 | 150,000 | 0 | 0.3 |
14/09/2016 |
2.42
|
4,028,100 | 2.60 | 2.60 | 2.42 | 38,000 | 0 | 0.1 |
13/09/2016 |
2.60
|
769,230 | 2.77 | 2.77 | 2.60 | 0 | 0 | 0 |
12/09/2016 |
2.77
|
966,660 | 2.90 | 2.90 | 2.76 | 0 | 0 | 0 |
09/09/2016 |
2.90
|
824,180 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
08/09/2016 |
2.90
|
1,236,140 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
07/09/2016 |
2.90
|
619,340 | 3 | 3 | 2.90 | 0 | 0 | 0 |
06/09/2016 |
3
|
490,670 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
05/09/2016 |
2.90
|
1,284,110 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
01/09/2016 |
2.90
|
621,430 | 3 | 3.10 | 2.90 | 17,000 | 0 | 0.1 |
31/08/2016 |
3
|
827,730 | 3 | 3.10 | 3 | 13,000 | 0 | 0.0 |
30/08/2016 |
3
|
1,938,920 | 2.90 | 3.10 | 2.90 | 600 | 0 | 0.0 |
29/08/2016 |
2.90
|
964,340 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
26/08/2016 |
3
|
594,590 | 3 | 3.10 | 3 | 15,000 | 0 | 0.0 |
25/08/2016 |
3
|
817,270 | 3 | 3.10 | 2.90 | 12,000 | 0 | 0.0 |
24/08/2016 |
3
|
1,061,550 | 3 | 3.10 | 2.90 | 10,000 | 0 | 0.0 |
23/08/2016 |
3
|
600,150 | 3 | 3 | 2.90 | 10,000 | 2,620 | 0.0 |
22/08/2016 |
3
|
1,329,160 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
19/08/2016 |
3.10
|
1,118,070 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
18/08/2016 |
2.90
|
1,653,900 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
17/08/2016 |
3
|
1,429,260 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
16/08/2016 |
3.20
|
2,143,210 | 3.20 | 3.30 | 3.10 | 53,940 | 120 | 0.2 |
15/08/2016 |
3.20
|
1,914,960 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
12/08/2016 |
3.20
|
2,738,560 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
11/08/2016 |
3.20
|
4,650,450 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
10/08/2016 |
3.10
|
2,209,980 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
09/08/2016 |
2.90
|
2,504,080 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
08/08/2016 |
2.80
|
3,604,300 | 3 | 3 | 2.80 | 0 | 0 | 0 |
05/08/2016 |
3
|
5,121,060 | 3.20 | 3.20 | 3 | 5,010 | 0 | 0.0 |
04/08/2016 |
3.20
|
1,954,250 | 3.40 | 3.50 | 3.20 | 5,000 | 0 | 0.0 |
03/08/2016 |
3.40
|
2,061,620 | 3.40 | 3.50 | 3.30 | 110 | 0 | 0.0 |
02/08/2016 |
3.40
|
5,734,190 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
01/08/2016 |
3.60
|
3,264,670 | 3.80 | 3.80 | 3.60 | 11,000 | 2,000 | 0.0 |
29/07/2016 |
3.80
|
8,117,170 | 4 | 4 | 3.80 | 19,000 | 0 | 0.1 |
28/07/2016 |
4
|
2,517,730 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
27/07/2016 |
4.20
|
1,476,250 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
26/07/2016 |
4.30
|
2,065,070 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
25/07/2016 |
4.20
|
1,355,760 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
22/07/2016 |
4.30
|
2,237,900 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
21/07/2016 |
4.30
|
2,528,030 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
20/07/2016 |
4.40
|
2,559,930 | 4.50 | 4.50 | 4.30 | 0 | 4,000 | -0.0 |
19/07/2016 |
4.50
|
2,563,920 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
18/07/2016 |
4.50
|
2,927,230 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
15/07/2016 |
4.40
|
1,600,460 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
14/07/2016 |
4.30
|
3,091,600 | 4.40 | 4.60 | 4.30 | 104,000 | 15,000 | 0.4 |
13/07/2016 |
4.40
|
1,547,550 | 4.20 | 4.40 | 4.30 | 0 | 0 | 0 |
12/07/2016 |
4.20
|
2,483,880 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
11/07/2016 |
4.20
|
3,244,740 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
08/07/2016 |
4.30
|
1,634,700 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
07/07/2016 |
4.40
|
4,147,900 | 4.50 | 4.50 | 4.40 | 0 | 10,000 | -0.0 |
06/07/2016 |
4.50
|
3,083,210 | 4.70 | 4.70 | 4.50 | 6,300 | 1,880 | 0.0 |
05/07/2016 |
4.70
|
3,097,470 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
04/07/2016 |
4.60
|
4,669,530 | 4.30 | 4.60 | 4.40 | 7,000 | 90 | 0.0 |
01/07/2016 |
4.30
|
3,537,200 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
30/06/2016 |
4.30
|
1,690,860 | 4.40 | 4.50 | 4.30 | 650 | 0 | 0.0 |
29/06/2016 |
4.40
|
2,307,480 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
28/06/2016 |
4.40
|
1,058,080 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
27/06/2016 |
4.40
|
3,161,060 | 4.50 | 4.50 | 4.20 | 500 | 0 | 0.0 |
24/06/2016 |
4.50
|
6,791,350 | 4.70 | 4.70 | 4.40 | 10,000 | 0 | 0.0 |
23/06/2016 |
4.70
|
1,535,360 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
22/06/2016 |
4.60
|
1,921,080 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
21/06/2016 |
4.60
|
1,992,210 | 4.60 | 4.70 | 4.50 | 1,000 | 1,200 | -0.0 |
20/06/2016 |
4.60
|
1,169,230 | 4.70 | 4.80 | 4.60 | 0 | 100 | -0.0 |
17/06/2016 |
4.70
|
1,645,630 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
16/06/2016 |
4.80
|
1,120,430 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
15/06/2016 |
4.80
|
1,435,240 | 4.80 | 4.90 | 4.80 | 100 | 20,000 | -0.1 |
14/06/2016 |
4.80
|
2,287,230 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
13/06/2016 |
4.80
|
3,376,980 | 5 | 5 | 4.80 | 70,000 | 0 | 0.3 |
10/06/2016 |
5
|
4,045,240 | 5.10 | 5.10 | 4.90 | 194,000 | 0 | 1.0 |
09/06/2016 |
5.10
|
3,022,920 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
08/06/2016 |
4.90
|
3,505,980 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
07/06/2016 |
4.90
|
3,720,360 | 4.80 | 5 | 4.80 | 0 | 20,000 | -0.1 |
06/06/2016 |
4.80
|
2,692,480 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
03/06/2016 |
4.90
|
5,355,770 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
02/06/2016 |
4.90
|
5,616,360 | 4.60 | 4.90 | 4.60 | 20,000 | 13,250 | 0.0 |
01/06/2016 |
4.60
|
1,768,130 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
31/05/2016 |
4.60
|
1,581,810 | 4.60 | 4.70 | 4.50 | 1,000 | 0 | 0.0 |
30/05/2016 |
4.60
|
1,646,930 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
27/05/2016 |
4.60
|
1,466,950 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
26/05/2016 |
4.50
|
1,190,510 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
25/05/2016 |
4.60
|
1,220,570 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
24/05/2016 |
4.70
|
2,668,240 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
23/05/2016 |
4.70
|
1,821,440 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
20/05/2016 |
4.70
|
1,191,010 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
19/05/2016 |
4.80
|
1,636,370 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
18/05/2016 |
4.90
|
3,896,890 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
17/05/2016 |
4.80
|
2,340,530 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
16/05/2016 |
4.70
|
2,027,390 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
13/05/2016 |
4.60
|
2,337,920 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
12/05/2016 |
4.70
|
1,192,130 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
11/05/2016 |
4.80
|
2,323,450 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
10/05/2016 |
4.70
|
2,727,440 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
09/05/2016 |
4.70
|
1,979,610 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
06/05/2016 |
4.90
|
2,263,640 | 4.80 | 5 | 4.80 | 75,100 | 0 | 0.4 |
05/05/2016 |
4.80
|
3,617,570 | 5 | 5.10 | 4.80 | 92,300 | 0 | 0.5 |
04/05/2016 |
5
|
8,461,420 | 5.30 | 5.30 | 5 | 57,570 | 10,000 | 0.2 |
29/04/2016 |
5.30
|
3,408,880 | 5.30 | 5.40 | 5.20 | 1,500 | 0 | 0.0 |
28/04/2016 |
5.30
|
3,292,500 | 5.50 | 5.50 | 5.30 | 0 | 8,970 | -0.0 |
27/04/2016 |
5.50
|
3,338,600 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |