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) |
0.70 | 8.97% | 22,666,900 | -196,300 | -1.8 |
7.70
9
8.50
|
2 tháng
(2024-07-22) |
1.40 | 19.72% | 41,966,900 | 30,200 | -0.1 |
7
9
8.50
|
3 tháng
(2024-06-24) |
0.60 | 7.59% | 58,913,900 | -2,320 | -0.9 |
6.90
9
8.50
|
6 tháng
(2024-03-25) |
3.30 | 63.46% | 129,419,769 | -337,410 | -4.3 |
3.70
11.30
8.50
|
12 tháng
(2023-09-26) |
2.60 | 44.07% | 171,217,470 | 26,730 | -2.3 |
3.70
11.30
8.50
|
24 tháng
(2022-10-03) |
-5.20 | -37.96% | 428,023,934 | 394,045 | 0.3 |
3.70
15.90
8.50
|
36 tháng
(2021-10-06) |
-13.32 | -61.04% | 480,204,648 | 43,577 | -25.4 |
3.70
46.36
8.50
|
60 tháng
(2019-10-17) |
3.65 | 75.13% | 521,011,683 | -2,922,223 | -78.3 |
3.32
46.36
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
3.63
|
5,300 | 3.67 | 3.76 | 3.63 | 0 | 0 | 0 |
28/04/2016 |
3.72
|
4,300 | 3.67 | 3.85 | 3.59 | 0 | 0 | 0 |
27/04/2016 |
3.67
|
11,800 | 3.94 | 3.94 | 3.63 | 0 | 0 | 0 |
26/04/2016 |
3.98
|
4,000 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
25/04/2016 |
4.11
|
28,500 | 4.11 | 4.11 | 3.98 | 0 | 0 | 0 |
22/04/2016 |
4.11
|
6,500 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
21/04/2016 |
4.11
|
125,400 | 4.02 | 4.11 | 4.02 | 0 | 0 | 0 |
20/04/2016 |
4.07
|
20,300 | 4.11 | 4.11 | 3.94 | 0 | 0 | 0 |
19/04/2016 |
4.11
|
126,400 | 4.11 | 4.15 | 3.94 | 0 | 0 | 0 |
15/04/2016 |
4.15
|
27,400 | 4.15 | 4.15 | 4.11 | 0 | 0 | 0 |
14/04/2016 |
4.15
|
84,500 | 4.15 | 4.20 | 4.11 | 0 | 0 | 0 |
13/04/2016 |
4.15
|
28,400 | 4.20 | 4.20 | 4.15 | 0 | 0 | 0 |
12/04/2016 |
4.20
|
105,600 | 4.15 | 4.20 | 4.02 | 0 | 0 | 0 |
11/04/2016 |
4.15
|
53,200 | 4.20 | 4.24 | 4.15 | 0 | 0 | 0 |
08/04/2016 |
4.20
|
139,000 | 4.15 | 4.24 | 4.11 | 0 | 0 | 0 |
07/04/2016 |
4.20
|
110,800 | 4.11 | 4.20 | 4.07 | 0 | 0 | 0 |
06/04/2016 |
4.15
|
54,700 | 4.20 | 4.20 | 4.11 | 0 | 0 | 0 |
05/04/2016 |
4.24
|
104,100 | 4.24 | 4.29 | 4.20 | 0 | 0 | 0 |
04/04/2016 |
4.24
|
95,700 | 4.15 | 4.29 | 4.15 | 0 | 0 | 0 |
01/04/2016 |
4.20
|
79,100 | 4.07 | 4.20 | 4.07 | 0 | 0 | 0 |
31/03/2016 |
4.11
|
97,300 | 4.11 | 4.20 | 4.07 | 0 | 0 | 0 |
30/03/2016 |
4.20
|
102,400 | 4.11 | 4.24 | 4.11 | 0 | 0 | 0 |
29/03/2016 |
4.15
|
68,700 | 4.29 | 4.29 | 4.15 | 0 | 0 | 0 |
28/03/2016 |
4.29
|
335,900 | 4.15 | 4.33 | 4.02 | 0 | 0 | 0 |
25/03/2016 |
4.20
|
223,800 | 4.20 | 4.20 | 4.11 | 0 | 0 | 0 |
24/03/2016 |
4.20
|
92,200 | 4.29 | 4.29 | 4.15 | 0 | 0 | 0 |
23/03/2016 |
4.29
|
108,220 | 4.02 | 4.29 | 4.02 | 0 | 0 | 0 |
22/03/2016 |
4.02
|
41,800 | 4.07 | 4.07 | 4.02 | 0 | 0 | 0 |
21/03/2016 |
4.07
|
72,200 | 4.07 | 4.15 | 4.07 | 0 | 0 | 0 |
18/03/2016 |
4.07
|
78,500 | 4.11 | 4.11 | 4.07 | 0 | 0 | 0 |
17/03/2016 |
4.11
|
64,800 | 4.11 | 4.24 | 4.11 | 0 | 0 | 0 |
16/03/2016 |
4.15
|
31,700 | 4.11 | 4.15 | 4.11 | 0 | 0 | 0 |
15/03/2016 |
4.11
|
49,514 | 4.15 | 4.20 | 4.11 | 0 | 0 | 0 |
14/03/2016 |
4.20
|
684,700 | 4.20 | 4.29 | 4.15 | 0 | 0 | 0 |
11/03/2016 |
4.20
|
91,100 | 4.29 | 4.29 | 4.20 | 0 | 0 | 0 |
10/03/2016 |
4.29
|
78,300 | 4.29 | 4.33 | 4.24 | 0 | 0 | 0 |
09/03/2016 |
4.29
|
515,114 | 4.42 | 4.42 | 4.24 | 0 | 0 | 0 |
08/03/2016 |
4.42
|
98,900 | 4.46 | 4.46 | 4.37 | 0 | 0 | 0 |
07/03/2016 |
4.46
|
166,200 | 4.33 | 4.46 | 4.33 | 0 | 0 | 0 |
04/03/2016 |
4.33
|
97,900 | 4.20 | 4.33 | 4.20 | 0 | 0 | 0 |
03/03/2016 |
4.20
|
161,700 | 4.15 | 4.24 | 4.07 | 0 | 0 | 0 |
02/03/2016 |
4.15
|
73,700 | 4.07 | 4.20 | 4.07 | 0 | 0 | 0 |
01/03/2016 |
4.07
|
175,200 | 4.07 | 4.15 | 4.07 | 0 | 0 | 0 |
29/02/2016 |
4.11
|
258,600 | 4.20 | 4.24 | 4.11 | 0 | 2,000 | -0.0 |
26/02/2016 |
4.24
|
460,740 | 4.20 | 4.29 | 4.15 | 0 | 0 | 0 |
25/02/2016 |
4.20
|
612,500 | 4.37 | 4.37 | 4.20 | 0 | 0 | 0 |
24/02/2016 |
4.37
|
575,900 | 4.37 | 4.42 | 4.33 | 0 | 0 | 0 |
23/02/2016 |
4.37
|
457,940 | 4.55 | 4.59 | 4.37 | 0 | 0 | 0 |
22/02/2016 |
4.55
|
475,300 | 4.68 | 4.68 | 4.50 | 0 | 0 | 0 |
19/02/2016 |
4.68
|
457,600 | 4.59 | 4.72 | 4.24 | 0 | 0 | 0 |
18/02/2016 |
4.68
|
399,700 | 4.46 | 4.68 | 4.46 | 0 | 0 | 0 |
17/02/2016 |
4.50
|
457,200 | 4.59 | 4.63 | 4.46 | 0 | 0 | 0 |
16/02/2016 |
4.59
|
484,300 | 4.63 | 4.68 | 4.55 | 0 | 0 | 0 |
15/02/2016 |
4.63
|
808,300 | 4.55 | 4.63 | 4.50 | 500,000 | 0 | 5.2 |
05/02/2016 |
4.59
|
108,600 | 4.55 | 4.59 | 4.50 | 270,000 | 0 | 2.8 |
04/02/2016 |
4.59
|
243,720 | 4.59 | 4.68 | 4.55 | 0 | 0 | 0 |
03/02/2016 |
4.59
|
299,800 | 4.50 | 4.59 | 4.42 | 0 | 0 | 0 |
02/02/2016 |
4.50
|
345,500 | 4.55 | 4.59 | 4.42 | 0 | 0 | 0 |
01/02/2016 |
4.55
|
361,000 | 4.50 | 4.63 | 4.46 | 0 | 0 | 0 |
29/01/2016 |
4.50
|
616,900 | 4.55 | 4.63 | 4.46 | 0 | 0 | 0 |
28/01/2016 |
4.59
|
378,500 | 4.50 | 4.59 | 4.37 | 0 | 0 | 0 |
27/01/2016 |
4.55
|
373,000 | 4.55 | 4.63 | 4.50 | 0 | 0 | 0 |
26/01/2016 |
4.55
|
349,000 | 4.55 | 4.59 | 4.33 | 0 | 0 | 0 |
25/01/2016 |
4.59
|
442,600 | 4.24 | 4.59 | 4.20 | 0 | 0 | 0 |
22/01/2016 |
4.24
|
671,400 | 4.11 | 4.29 | 4.11 | 203,500 | 0 | 1.9 |
21/01/2016 |
4.11
|
439,600 | 4.11 | 4.15 | 4.02 | 0 | 0 | 0 |
20/01/2016 |
4.15
|
223,300 | 4.20 | 4.20 | 4.07 | 0 | 0 | 0 |
19/01/2016 |
4.20
|
230,900 | 4.02 | 4.20 | 3.98 | 0 | 0 | 0 |
18/01/2016 |
4.02
|
251,900 | 4.29 | 4.29 | 3.94 | 0 | 0 | 0 |
15/01/2016 |
4.33
|
367,500 | 4.37 | 4.46 | 4.24 | 0 | 0 | 0 |
14/01/2016 |
4.37
|
504,200 | 4.37 | 4.42 | 4.24 | 0 | 0 | 0 |
13/01/2016 |
4.37
|
652,000 | 4.42 | 4.46 | 4.29 | 0 | 0 | 0 |
12/01/2016 |
4.42
|
174,200 | 4.33 | 4.42 | 4.29 | 0 | 0 | 0 |
11/01/2016 |
4.33
|
131,100 | 4.42 | 4.42 | 4.29 | 0 | 0 | 0 |
08/01/2016 |
4.42
|
67,500 | 4.63 | 4.63 | 4.37 | 0 | 0 | 0 |
07/01/2016 |
4.68
|
512,200 | 4.68 | 4.68 | 4.50 | 0 | 0 | 0 |
06/01/2016 |
4.72
|
409,100 | 4.68 | 4.77 | 4.63 | 0 | 0 | 0 |
05/01/2016 |
4.72
|
409,400 | 4.77 | 4.77 | 4.59 | 0 | 0 | 0 |
04/01/2016 |
4.81
|
417,400 | 4.94 | 4.98 | 4.77 | 0 | 0 | 0 |
31/12/2015 |
4.98
|
513,100 | 4.90 | 4.98 | 4.68 | 0 | 0 | 0 |
30/12/2015 |
4.85
|
277,200 | 4.63 | 4.85 | 4.55 | 0 | 0 | 0 |
29/12/2015 |
4.63
|
185,900 | 4.37 | 4.63 | 4.33 | 0 | 0 | 0 |
28/12/2015 |
4.42
|
303,700 | 4.24 | 4.42 | 4.24 | 0 | 0 | 0 |
25/12/2015 |
4.29
|
385,800 | 4.37 | 4.46 | 4.29 | 0 | 0 | 0 |
24/12/2015 |
4.42
|
453,200 | 4.37 | 4.46 | 4.37 | 0 | 0 | 0 |
23/12/2015 |
4.42
|
222,600 | 4.42 | 4.46 | 4.33 | 0 | 0 | 0 |
22/12/2015 |
4.46
|
415,200 | 4.42 | 4.50 | 4.42 | 0 | 0 | 0 |
21/12/2015 |
4.46
|
445,300 | 4.59 | 4.59 | 4.46 | 0 | 0 | 0 |
18/12/2015 |
4.59
|
319,700 | 4.55 | 4.63 | 4.50 | 0 | 0 | 0 |
17/12/2015 |
4.63
|
454,420 | 4.68 | 4.72 | 4.55 | 0 | 0 | 0 |
16/12/2015 |
4.68
|
449,800 | 4.63 | 4.68 | 4.59 | 0 | 0 | 0 |
15/12/2015 |
4.63
|
527,100 | 4.50 | 4.63 | 4.46 | 0 | 0 | 0 |
14/12/2015 |
4.50
|
501,700 | 4.50 | 4.55 | 4.42 | 0 | 0 | 0 |
11/12/2015 |
4.55
|
607,000 | 4.33 | 4.55 | 4.15 | 0 | 0 | 0 |
10/12/2015 |
4.29
|
523,100 | 4.46 | 4.46 | 4.29 | 0 | 0 | 0 |
09/12/2015 |
4.46
|
527,100 | 4.29 | 4.46 | 4.20 | 0 | 0 | 0 |
08/12/2015 |
4.29
|
619,900 | 3.98 | 4.29 | 3.94 | 0 | 0 | 0 |
07/12/2015 |
3.98
|
153,700 | 4.02 | 4.02 | 3.94 | 0 | 0 | 0 |
04/12/2015 |
4.02
|
186,000 | 4.07 | 4.11 | 4.02 | 0 | 0 | 0 |
03/12/2015 |
4.11
|
125,400 | 4.11 | 4.15 | 4.07 | 0 | 0 | 0 |