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) |
-0.15 | -0.39% | 41,062,100 | -1,188,750 | -46.4 |
38.10
40.40
38.95
|
2 tháng
(2024-07-22) |
2.35 | 6.45% | 81,308,600 | -2,626,490 | -101.3 |
33.90
42.50
38.95
|
3 tháng
(2024-06-21) |
10.94 | 39.26% | 109,462,800 | -2,555,430 | -95.3 |
26.96
42.50
38.95
|
6 tháng
(2024-03-25) |
16.89 | 77.06% | 160,651,700 | -2,635,135 | -96.4 |
20.93
42.50
38.95
|
12 tháng
(2023-09-25) |
22.78 | 142.24% | 242,690,100 | -2,370,345 | -84.9 |
12.71
42.50
38.95
|
24 tháng
(2022-09-30) |
24.94 | 179.91% | 342,039,900 | -1,807,955 | -63.7 |
8.20
42.50
38.95
|
36 tháng
(2021-10-05) |
21.01 | 118.04% | 517,762,300 | -4,616,181 | -206.0 |
8.20
42.50
38.95
|
60 tháng
(2019-10-16) |
32.32 | 499.13% | 647,001,740 | -8,111,461 | -348.1 |
5.24
42.50
38.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2016 |
4.97
|
140,010 | 4.92 | 5.01 | 4.86 | 0 | 10,000 | -0.2 |
25/04/2016 |
4.92
|
148,480 | 4.97 | 5.03 | 4.88 | 0 | 0 | 0 |
22/04/2016 |
4.97
|
302,730 | 4.80 | 5.01 | 4.80 | 1,000 | 0 | 0.0 |
21/04/2016 |
4.80
|
249,620 | 4.76 | 4.92 | 4.72 | 11,000 | 430 | 0.2 |
20/04/2016 |
4.76
|
297,170 | 4.86 | 4.92 | 4.66 | 11,000 | 0 | 0.2 |
19/04/2016 |
4.86
|
360,710 | 5.01 | 5.01 | 4.72 | 0 | 6,950 | -0.2 |
15/04/2016 |
5.01
|
556,090 | 5.28 | 5.28 | 5.01 | 0 | 2,000 | -0.0 |
14/04/2016 |
5.28
|
202,280 | 5.30 | 5.38 | 5.21 | 8,950 | 0 | 0.2 |
13/04/2016 |
5.30
|
312,460 | 5.32 | 5.34 | 5.23 | 10,000 | 0 | 0.3 |
12/04/2016 |
5.32
|
487,580 | 5.32 | 5.42 | 5.30 | 0 | 0 | 0 |
11/04/2016 |
5.32
|
456,570 | 5.23 | 5.44 | 5.23 | 1,000 | 0 | 0.0 |
08/04/2016 |
5.23
|
642,670 | 5.03 | 5.32 | 5.03 | 0 | 0 | 0 |
07/04/2016 |
5.03
|
328,500 | 5.09 | 5.19 | 5.03 | 2,400 | 0 | 0.1 |
06/04/2016 |
5.09
|
434,770 | 4.99 | 5.26 | 4.99 | 0 | 0 | 0 |
05/04/2016 |
4.99
|
256,440 | 4.90 | 5.03 | 4.80 | 430 | 0 | 0.0 |
04/04/2016 |
4.90
|
305,530 | 5.07 | 5.07 | 4.86 | 0 | 0 | 0 |
01/04/2016 |
5.07
|
322,380 | 4.90 | 5.13 | 4.82 | 0 | 380 | -0.0 |
31/03/2016 |
4.90
|
515,850 | 4.90 | 5.17 | 4.90 | 350 | 300 | 0.0 |
30/03/2016 |
4.90
|
830,780 | 4.59 | 4.90 | 4.59 | 0 | 0 | 0 |
29/03/2016 |
4.59
|
463,680 | 4.84 | 4.86 | 4.59 | 9,030 | 0 | 0.2 |
28/03/2016 |
4.84
|
245,860 | 4.84 | 4.86 | 4.76 | 21,000 | 0 | 0.5 |
25/03/2016 |
4.84
|
402,150 | 4.80 | 5.03 | 4.84 | 5,000 | 3,000 | 0.0 |
24/03/2016 |
4.80
|
774,040 | 4.49 | 4.80 | 4.49 | 33,000 | 0 | 0.7 |
23/03/2016 |
4.49
|
214,620 | 4.34 | 4.55 | 4.28 | 0 | 0 | 0 |
22/03/2016 |
4.34
|
101,530 | 4.39 | 4.39 | 4.26 | 0 | 0 | 0 |
21/03/2016 |
4.39
|
103,520 | 4.41 | 4.49 | 4.34 | 0 | 0 | 0 |
18/03/2016 |
4.41
|
118,780 | 4.49 | 4.51 | 4.41 | 0 | 0 | 0 |
17/03/2016 |
4.49
|
417,810 | 4.49 | 4.55 | 4.34 | 2,000 | 0 | 0.0 |
16/03/2016 |
4.49
|
78,700 | 4.49 | 4.59 | 4.39 | 7,500 | 0 | 0.2 |
15/03/2016 |
4.49
|
585,450 | 4.39 | 4.68 | 4.45 | 0 | 0 | 0 |
14/03/2016 |
4.39
|
776,650 | 4.12 | 4.39 | 4.14 | 2,000 | 0 | 0.0 |
11/03/2016 |
4.12
|
3,800 | 4.03 | 4.12 | 4.08 | 0 | 0 | 0 |
10/03/2016 |
4.03
|
1,630 | 4.03 | 4.10 | 3.89 | 0 | 0 | 0 |
09/03/2016 |
4.03
|
10,360 | 4.10 | 4.12 | 4.03 | 6,800 | 0 | 0.1 |
08/03/2016 |
4.10
|
2,310 | 4.10 | 4.10 | 4.10 | 2,000 | 0 | 0.0 |
07/03/2016 |
4.10
|
1,380 | 4.10 | 4.10 | 4.08 | 0 | 0 | 0 |
04/03/2016 |
4.10
|
700 | 4.14 | 4.14 | 4.10 | 0 | 0 | 0 |
03/03/2016 |
4.14
|
4,660 | 4.08 | 4.14 | 4.14 | 1,000 | 0 | 0.0 |
02/03/2016 |
4.08
|
10 | 4.14 | 4.14 | 4.08 | 0 | 0 | 0 |
01/03/2016 |
4.14
|
17,340 | 4.14 | 4.14 | 4.10 | 0 | 0 | 0 |
29/02/2016 |
4.14
|
37,170 | 4.10 | 4.14 | 4.03 | 0 | 0 | 0 |
26/02/2016 |
4.10
|
18,500 | 4.14 | 4.14 | 4.10 | 0 | 0 | 0 |
25/02/2016 |
4.14
|
10 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
24/02/2016 |
4.14
|
11,060 | 4.14 | 4.24 | 4.14 | 0 | 0 | 0 |
23/02/2016 |
4.14
|
19,920 | 4.12 | 4.14 | 4.12 | 0 | 0 | 0 |
22/02/2016 |
4.12
|
11,050 | 3.99 | 4.14 | 4.03 | 0 | 0 | 0 |
19/02/2016 |
3.99
|
2,430 | 4.10 | 4.10 | 3.93 | 0 | 0 | 0 |
18/02/2016 |
4.10
|
4,220 | 4.12 | 4.12 | 3.93 | 0 | 0 | 0 |
17/02/2016 |
4.12
|
50 | 4.12 | 4.12 | 3.91 | 0 | 0 | 0 |
16/02/2016 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
15/02/2016 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
05/02/2016 |
4.12
|
620 | 4.12 | 4.12 | 3.95 | 0 | 0 | 0 |
04/02/2016 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
03/02/2016 |
4.12
|
3,030 | 4.12 | 4.12 | 4.10 | 0 | 0 | 0 |
02/02/2016 |
4.12
|
2,010 | 4.12 | 4.12 | 3.93 | 0 | 0 | 0 |
01/02/2016 |
4.12
|
3,300 | 4.10 | 4.12 | 4.10 | 3,000 | 0 | 0.1 |
29/01/2016 |
4.10
|
2,460 | 4.14 | 4.14 | 3.93 | 0 | 0 | 0 |
28/01/2016 |
4.14
|
2,640 | 4.20 | 4.20 | 4.12 | 0 | 0 | 0 |
27/01/2016 |
4.20
|
11,590 | 4.12 | 4.20 | 4.12 | 0 | 0 | 0 |
26/01/2016 |
4.12
|
5,610 | 4.03 | 4.12 | 4.01 | 0 | 0 | 0 |
25/01/2016 |
4.03
|
8,910 | 4.03 | 4.14 | 4.03 | 0 | 0 | 0 |
22/01/2016 |
4.03
|
100 | 4.12 | 4.12 | 4.03 | 0 | 0 | 0 |
21/01/2016 |
4.12
|
8,300 | 4.14 | 4.14 | 4.03 | 0 | 0 | 0 |
20/01/2016 |
4.14
|
30 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
19/01/2016 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
18/01/2016 |
4.14
|
4,100 | 4.14 | 4.14 | 3.87 | 1,170 | 0 | 0.0 |
15/01/2016 |
4.14
|
10,700 | 4.08 | 4.14 | 4.14 | 0 | 0 | 0 |
14/01/2016 |
4.08
|
8,000 | 4.14 | 4.14 | 4.08 | 8,000 | 0 | 0.2 |
13/01/2016 |
4.14
|
21,490 | 4.14 | 4.14 | 4.06 | 0 | 8,000 | -0.2 |
12/01/2016 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
11/01/2016 |
4.14
|
3,000 | 4.14 | 4.14 | 4.14 | 3,000 | 0 | 0.1 |
08/01/2016 |
4.14
|
7,050 | 4.08 | 4.14 | 3.85 | 0 | 0 | 0 |
07/01/2016 |
4.08
|
4,000 | 4.10 | 4.10 | 4.08 | 0 | 0 | 0 |
06/01/2016 |
4.10
|
3,970 | 4.14 | 4.14 | 4.10 | 0 | 0 | 0 |
05/01/2016 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
04/01/2016 |
4.14
|
5,000 | 4.34 | 4.34 | 4.14 | 0 | 0 | 0 |
31/12/2015 |
4.34
|
23,100 | 4.20 | 4.34 | 4.34 | 0 | 0 | 0 |
30/12/2015 |
4.20
|
16,200 | 4.18 | 4.20 | 4.12 | 0 | 0 | 0 |
29/12/2015 |
4.18
|
3,180 | 4.18 | 4.18 | 4.14 | 0 | 0 | 0 |
28/12/2015 |
4.18
|
5,020 | 4.16 | 4.20 | 4.18 | 0 | 0 | 0 |
25/12/2015 |
4.16
|
28,090 | 4.16 | 4.24 | 4.16 | 0 | 0 | 0 |
24/12/2015 |
4.16
|
5,300 | 4.16 | 4.16 | 4.14 | 3,300 | 0 | 0.1 |
23/12/2015 |
4.16
|
10,000 | 4.20 | 4.20 | 4.16 | 0 | 0 | 0 |
22/12/2015 |
4.20
|
43,500 | 4.12 | 4.28 | 4.12 | 4,030 | 0 | 0.1 |
21/12/2015 |
4.12
|
1,220 | 4.12 | 4.12 | 4.03 | 160 | 0 | 0.0 |
18/12/2015 |
4.12
|
7,410 | 4.12 | 4.12 | 4.06 | 1,810 | 0 | 0.0 |
17/12/2015 |
4.12
|
100 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
16/12/2015 |
4.12
|
1,080 | 4.12 | 4.12 | 4.10 | 0 | 0 | 0 |
15/12/2015 |
4.12
|
3,780 | 4.12 | 4.12 | 4.10 | 0 | 0 | 0 |
14/12/2015 |
4.12
|
970 | 4.12 | 4.12 | 4.10 | 0 | 0 | 0 |
11/12/2015 |
4.12
|
10,410 | 4.10 | 4.14 | 4.03 | 1,600 | 0 | 0.0 |
10/12/2015 |
4.10
|
2,930 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
09/12/2015 |
4.10
|
1,220 | 4.12 | 4.12 | 3.95 | 0 | 0 | 0 |
08/12/2015 |
4.12
|
460 | 4.12 | 4.12 | 4.06 | 0 | 0 | 0 |
07/12/2015 |
4.12
|
1,020 | 4.14 | 4.14 | 4.12 | 640 | 0 | 0.0 |
04/12/2015 |
4.14
|
1,000 | 4.08 | 4.14 | 4.14 | 0 | 0 | 0 |
03/12/2015 |
4.08
|
2,560 | 4.16 | 4.16 | 4.08 | 1,400 | 0 | 0.0 |
02/12/2015 |
4.16
|
20,600 | 4.12 | 4.16 | 4.03 | 0 | 0 | 0 |
01/12/2015 |
4.12
|
11,500 | 4.39 | 4.39 | 4.12 | 0 | 0 | 0 |
30/11/2015 |
4.39
|
2,980 | 4.14 | 4.39 | 4.03 | 0 | 0 | 0 |