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 | 0% | 1,738,800 | -6,900 | -0.0 |
0.50
0.70
0.60
|
2 tháng
(2024-07-22) |
-0.10 | -14.29% | 2,510,400 | -6,694 | -0.0 |
0.50
0.70
0.60
|
3 tháng
(2024-07-04) |
-0.10 | -14.29% | 5,732,200 | 11,206 | 0.0 |
0.50
0.70
0.60
|
6 tháng
(2024-03-25) |
0 | 0% | 7,605,863 | -12,668 | -0.0 |
0.50
1
0.60
|
12 tháng
(2023-09-25) |
0 | 0% | 18,454,989 | -101 | -0.0 |
0.50
1
0.60
|
24 tháng
(2022-09-30) |
-0.60 | -50% | 61,267,996 | 79,096 | 0.0 |
0.50
1.20
0.60
|
36 tháng
(2021-10-05) |
-2.90 | -82.86% | 250,194,083 | -8,404 | -0.3 |
0.50
4.20
0.60
|
60 tháng
(2019-10-16) |
0.10 | 20% | 909,425,005 | 596,947 | -0.1 |
0.30
4.80
0.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/03/2016 |
4.72
|
800,000 | 4.90 | 4.90 | 4.72 | 0 | 15,000 | -0.1 |
08/03/2016 |
4.90
|
576,710 | 4.81 | 4.90 | 4.72 | 0 | 0 | 0 |
07/03/2016 |
4.81
|
764,800 | 4.81 | 4.90 | 4.81 | 0 | 0 | 0 |
04/03/2016 |
4.81
|
872,700 | 4.81 | 4.90 | 4.62 | 0 | 0 | 0 |
03/03/2016 |
4.81
|
551,300 | 4.90 | 4.90 | 4.72 | 0 | 0 | 0 |
02/03/2016 |
4.90
|
954,100 | 4.81 | 5.00 | 4.81 | 0 | 0 | 0 |
01/03/2016 |
4.81
|
1,758,120 | 4.81 | 5.00 | 4.81 | 0 | 0 | 0 |
29/02/2016 |
4.81
|
1,024,180 | 4.72 | 4.90 | 4.72 | 0 | 0 | 0 |
26/02/2016 |
4.72
|
776,300 | 4.72 | 4.90 | 4.62 | 0 | 0 | 0 |
25/02/2016 |
4.72
|
1,187,100 | 4.72 | 5.09 | 4.62 | 0 | 0 | 0 |
24/02/2016 |
4.72
|
1,499,505 | 4.43 | 4.81 | 4.34 | 0 | 0 | 0 |
23/02/2016 |
4.43
|
600,400 | 4.43 | 4.53 | 4.34 | 0 | 10,000 | -0.0 |
22/02/2016 |
4.43
|
401,100 | 4.34 | 4.53 | 4.43 | 0 | 0 | 0 |
19/02/2016 |
4.34
|
666,100 | 4.53 | 4.53 | 4.34 | 0 | 0 | 0 |
18/02/2016 |
4.53
|
454,945 | 4.62 | 4.62 | 4.53 | 0 | 0 | 0 |
17/02/2016 |
4.62
|
458,500 | 4.62 | 4.81 | 4.53 | 0 | 0 | 0 |
16/02/2016 |
4.62
|
670,500 | 4.34 | 4.62 | 4.24 | 25,000 | 0 | 0.1 |
15/02/2016 |
4.34
|
276,100 | 4.43 | 4.43 | 4.34 | 0 | 0 | 0 |
05/02/2016 |
4.43
|
526,200 | 4.53 | 4.53 | 4.34 | 0 | 0 | 0 |
04/02/2016 |
4.53
|
636,605 | 4.43 | 4.72 | 4.43 | 0 | 0 | 0 |
03/02/2016 |
4.43
|
659,900 | 4.06 | 4.43 | 3.87 | 0 | 0 | 0 |
02/02/2016 |
4.06
|
825,600 | 4.24 | 4.24 | 4.06 | 0 | 0 | 0 |
01/02/2016 |
4.24
|
1,082,800 | 4.43 | 4.53 | 4.24 | 0 | 0 | 0 |
29/01/2016 |
4.43
|
932,205 | 4.15 | 4.53 | 4.15 | 0 | 0 | 0 |
28/01/2016 |
4.15
|
303,800 | 4.34 | 4.34 | 4.15 | 0 | 0 | 0 |
27/01/2016 |
4.34
|
557,100 | 4.15 | 4.43 | 4.06 | 0 | 0 | 0 |
26/01/2016 |
4.15
|
1,236,880 | 3.77 | 4.15 | 3.96 | 0 | 0 | 0 |
25/01/2016 |
3.77
|
515,140 | 3.49 | 3.77 | 3.58 | 0 | 0 | 0 |
22/01/2016 |
3.49
|
386,400 | 3.58 | 3.68 | 3.40 | 800 | 0 | 0.0 |
21/01/2016 |
3.58
|
421,914 | 3.58 | 3.68 | 3.49 | 0 | 0 | 0 |
20/01/2016 |
3.58
|
521,740 | 3.58 | 3.68 | 3.49 | 0 | 0 | 0 |
19/01/2016 |
3.58
|
430,700 | 3.49 | 3.68 | 3.49 | 0 | 0 | 0 |
18/01/2016 |
3.49
|
850,900 | 3.58 | 3.58 | 3.30 | 0 | 0 | 0 |
15/01/2016 |
3.58
|
408,800 | 3.77 | 3.77 | 3.49 | 0 | 0 | 0 |
14/01/2016 |
3.77
|
319,000 | 3.87 | 3.87 | 3.58 | 0 | 0 | 0 |
13/01/2016 |
3.87
|
312,600 | 3.68 | 3.87 | 3.68 | 0 | 0 | 0 |
12/01/2016 |
3.68
|
302,900 | 3.58 | 3.77 | 3.40 | 0 | 0 | 0 |
11/01/2016 |
3.58
|
481,400 | 3.40 | 3.58 | 3.30 | 0 | 0 | 0 |
08/01/2016 |
3.40
|
977,700 | 3.68 | 3.68 | 3.40 | 0 | 0 | 0 |
07/01/2016 |
3.68
|
396,900 | 3.77 | 3.87 | 3.58 | 0 | 0 | 0 |
06/01/2016 |
3.77
|
356,300 | 3.87 | 3.87 | 3.77 | 0 | 0 | 0 |
05/01/2016 |
3.87
|
563,430 | 3.96 | 3.96 | 3.68 | 0 | 0 | 0 |
04/01/2016 |
3.96
|
338,410 | 3.96 | 4.06 | 3.96 | 0 | 0 | 0 |
31/12/2015 |
3.96
|
287,400 | 3.96 | 4.06 | 3.87 | 0 | 0 | 0 |
30/12/2015 |
3.96
|
196,111 | 4.06 | 4.06 | 3.96 | 0 | 0 | 0 |
29/12/2015 |
4.06
|
684,135 | 3.87 | 4.06 | 3.77 | 0 | 0 | 0 |
28/12/2015 |
3.87
|
659,400 | 4.15 | 4.15 | 3.87 | 0 | 0 | 0 |
25/12/2015 |
4.15
|
944,000 | 4.24 | 4.24 | 3.96 | 0 | 0 | 0 |
24/12/2015 |
4.24
|
336,301 | 4.06 | 4.24 | 4.06 | 0 | 0 | 0 |
23/12/2015 |
4.06
|
392,400 | 4.24 | 4.24 | 4.06 | 0 | 0 | 0 |
22/12/2015 |
4.24
|
305,405 | 4.34 | 4.43 | 4.24 | 0 | 0 | 0 |
21/12/2015 |
4.34
|
763,080 | 4.34 | 4.53 | 4.34 | 0 | 0 | 0 |
18/12/2015 |
4.34
|
631,100 | 4.34 | 4.43 | 4.24 | 0 | 0 | 0 |
17/12/2015 |
4.34
|
516,961 | 4.43 | 4.53 | 4.34 | 0 | 0 | 0 |
16/12/2015 |
4.43
|
1,003,119 | 4.34 | 4.62 | 4.15 | 0 | 0 | 0 |
15/12/2015 |
4.34
|
647,700 | 4.06 | 4.34 | 4.06 | 0 | 0 | 0 |
14/12/2015 |
4.06
|
1,184,610 | 4.34 | 4.34 | 3.96 | 0 | 0 | 0 |
11/12/2015 |
4.34
|
1,176,619 | 4.62 | 4.62 | 4.24 | 0 | 0 | 0 |
10/12/2015 |
4.62
|
521,500 | 4.72 | 4.81 | 4.53 | 8,500 | 0 | 0.0 |
09/12/2015 |
4.72
|
1,162,555 | 4.53 | 4.90 | 4.53 | 5,000 | 0 | 0.0 |
08/12/2015 |
4.53
|
1,293,542 | 4.15 | 4.53 | 4.06 | 0 | 0 | 0 |
07/12/2015 |
4.15
|
698,200 | 4.34 | 4.43 | 4.06 | 0 | 0 | 0 |
04/12/2015 |
4.34
|
626,850 | 4.43 | 4.43 | 4.24 | 0 | 0 | 0 |
03/12/2015 |
4.43
|
540,600 | 4.62 | 4.62 | 4.43 | 0 | 0 | 0 |
02/12/2015 |
4.62
|
494,800 | 4.53 | 4.72 | 4.53 | 0 | 0 | 0 |
01/12/2015 |
4.53
|
665,400 | 4.34 | 4.62 | 4.34 | 0 | 0 | 0 |
30/11/2015 |
4.34
|
1,079,500 | 4.62 | 4.62 | 4.24 | 0 | 0 | 0 |
27/11/2015 |
4.62
|
1,103,615 | 4.90 | 5.09 | 4.53 | 0 | 0 | 0 |
26/11/2015 |
4.90
|
1,193,800 | 5.28 | 5.47 | 4.90 | 0 | 0 | 0 |
25/11/2015 |
5.28
|
1,489,850 | 5.47 | 5.56 | 5.09 | 0 | 0 | 0 |
24/11/2015 |
5.47
|
1,524,920 | 5.47 | 5.75 | 5.47 | 0 | 0 | 0 |
23/11/2015 |
5.47
|
1,289,110 | 5.09 | 5.56 | 5.09 | 0 | 0 | 0 |
20/11/2015 |
5.09
|
1,469,145 | 4.81 | 5.28 | 4.90 | 0 | 0 | 0 |
19/11/2015 |
4.81
|
1,412,840 | 4.43 | 4.81 | 4.43 | 0 | 0 | 0 |
18/11/2015 |
4.43
|
1,078,900 | 4.34 | 4.53 | 4.15 | 0 | 0 | 0 |
17/11/2015 |
4.34
|
1,038,500 | 4.43 | 4.62 | 4.24 | 0 | 0 | 0 |
16/11/2015 |
4.43
|
1,883,695 | 4.06 | 4.43 | 4.15 | 0 | 0 | 0 |
13/11/2015 |
4.06
|
448,700 | 4.06 | 4.15 | 3.96 | 0 | 0 | 0 |
12/11/2015 |
4.06
|
1,368,915 | 3.77 | 4.06 | 3.68 | 0 | 0 | 0 |
11/11/2015 |
3.77
|
1,076,611 | 3.96 | 4.06 | 3.58 | 0 | 0 | 0 |
10/11/2015 |
3.96
|
1,314,700 | 3.77 | 4.15 | 3.49 | 0 | 0 | 0 |
09/11/2015 |
3.77
|
1,843,000 | 3.49 | 3.77 | 3.21 | 0 | 0 | 0 |
06/11/2015 |
3.49
|
682,015 | 3.58 | 3.58 | 3.40 | 0 | 0 | 0 |
05/11/2015 |
3.58
|
840,520 | 3.40 | 3.58 | 3.30 | 0 | 0 | 0 |
04/11/2015 |
3.40
|
690,000 | 3.49 | 3.49 | 3.21 | 0 | 0 | 0 |
03/11/2015 |
3.49
|
775,900 | 3.49 | 3.58 | 3.21 | 0 | 0 | 0 |
02/11/2015 |
3.49
|
1,657,750 | 3.21 | 3.49 | 3.21 | 0 | 0 | 0 |
30/10/2015 |
3.21
|
440,600 | 3.21 | 3.21 | 3.11 | 0 | 0 | 0 |
29/10/2015 |
3.21
|
518,700 | 3.21 | 3.21 | 3.02 | 0 | 0 | 0 |
28/10/2015 |
3.21
|
901,400 | 3.21 | 3.21 | 3.11 | 0 | 0 | 0 |
27/10/2015 |
3.21
|
535,100 | 3.21 | 3.30 | 3.11 | 0 | 0 | 0 |
26/10/2015 |
3.21
|
1,064,504 | 3.11 | 3.30 | 3.11 | 0 | 0 | 0 |
23/10/2015 |
3.11
|
1,082,800 | 3.11 | 3.30 | 3.02 | 0 | 0 | 0 |
22/10/2015 |
3.11
|
383,200 | 3.11 | 3.21 | 3.11 | 0 | 0 | 0 |
21/10/2015 |
3.11
|
511,800 | 3.11 | 3.30 | 2.83 | 0 | 0 | 0 |
20/10/2015 |
3.11
|
1,629,604 | 3.40 | 3.49 | 3.11 | 0 | 0 | 0 |
19/10/2015 |
3.40
|
1,007,200 | 3.40 | 3.40 | 3.11 | 0 | 0 | 0 |
16/10/2015 |
3.40
|
674,400 | 3.30 | 3.49 | 3.21 | 0 | 0 | 0 |
15/10/2015 |
3.30
|
503,500 | 3.21 | 3.30 | 3.21 | 0 | 0 | 0 |
14/10/2015 |
3.21
|
423,600 | 3.30 | 3.49 | 3.11 | 0 | 0 | 0 |