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) |
-0.19 | -4.95% | 3,670,700 | 13,700 | 0.0 |
3.60
3.84
3.65
|
2 tháng
(2024-07-22) |
-0.26 | -6.65% | 7,166,400 | -1,700 | -0.0 |
3.55
3.91
3.65
|
3 tháng
(2024-06-24) |
-0.53 | -12.68% | 14,066,400 | -25,804 | -0.1 |
3.55
4.48
3.65
|
6 tháng
(2024-03-25) |
-0.67 | -15.51% | 44,911,900 | -384,204 | -1.8 |
3.55
4.91
3.65
|
12 tháng
(2023-09-26) |
-0.24 | -6.17% | 113,400,100 | 22,448 | 0.0 |
3.39
4.91
3.65
|
24 tháng
(2022-10-03) |
-0.54 | -12.89% | 220,425,100 | -12,834 | -0.6 |
2.61
5.32
3.65
|
36 tháng
(2021-10-06) |
-1.88 | -34% | 634,618,500 | -2,196 | -1.7 |
2.61
15.80
3.65
|
60 tháng
(2019-10-17) |
0.16 | 4.58% | 1,009,148,780 | -145,066 | -2.2 |
2.17
15.80
3.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
4.40
|
2,968,940 | 4.40 | 4.59 | 4.31 | 0 | 0 | 0 |
26/04/2016 |
4.40
|
1,693,660 | 4.50 | 4.59 | 4.40 | 0 | 0 | 0 |
25/04/2016 |
4.50
|
3,544,690 | 4.50 | 4.69 | 4.40 | 0 | 0 | 0 |
22/04/2016 |
4.50
|
6,202,000 | 4.40 | 4.59 | 4.21 | 0 | 200 | -0.0 |
21/04/2016 |
4.40
|
509,400 | 4.31 | 4.40 | 4.31 | 0 | 0 | 0 |
20/04/2016 |
4.31
|
3,323,400 | 4.21 | 4.50 | 4.21 | 0 | 200 | -0.0 |
19/04/2016 |
4.21
|
3,502,920 | 4.40 | 4.40 | 4.21 | 50,530 | 0 | 0.2 |
15/04/2016 |
4.40
|
2,529,560 | 4.59 | 4.59 | 4.40 | 0 | 0 | 0 |
14/04/2016 |
4.59
|
2,618,560 | 4.59 | 4.69 | 4.50 | 0 | 0 | 0 |
13/04/2016 |
4.59
|
2,744,790 | 4.59 | 4.69 | 4.50 | 0 | 0 | 0 |
12/04/2016 |
4.59
|
4,381,780 | 4.59 | 4.78 | 4.59 | 20,000 | 0 | 0.1 |
11/04/2016 |
4.59
|
3,650,650 | 4.31 | 4.59 | 4.40 | 0 | 200 | -0.0 |
08/04/2016 |
4.31
|
4,677,230 | 4.11 | 4.40 | 4.21 | 3,000 | 0 | 0.0 |
07/04/2016 |
4.11
|
10,939,460 | 4.21 | 4.50 | 4.11 | 200 | 0 | 0.0 |
06/04/2016 |
4.21
|
4,492,860 | 4.31 | 4.40 | 4.21 | 0 | 0 | 0 |
05/04/2016 |
4.31
|
3,687,270 | 4.11 | 4.40 | 4.11 | 0 | 200 | -0.0 |
04/04/2016 |
4.11
|
1,766,290 | 4.21 | 4.31 | 4.11 | 0 | 0 | 0 |
01/04/2016 |
4.21
|
3,424,480 | 4.31 | 4.31 | 4.11 | 0 | 0 | 0 |
31/03/2016 |
4.31
|
2,867,080 | 4.59 | 4.59 | 4.31 | 700 | 0 | 0.0 |
30/03/2016 |
4.59
|
2,675,380 | 4.88 | 4.88 | 4.59 | 200 | 0 | 0.0 |
29/03/2016 |
4.88
|
967,550 | 4.98 | 5.07 | 4.69 | 700 | 0 | 0.0 |
28/03/2016 |
4.98
|
1,381,650 | 4.88 | 5.07 | 4.88 | 0 | 0 | 0 |
25/03/2016 |
4.88
|
4,192,200 | 5.17 | 5.17 | 4.88 | 200 | 10,000 | -0.1 |
24/03/2016 |
5.17
|
1,468,830 | 5.45 | 5.45 | 5.17 | 0 | 0 | 0 |
23/03/2016 |
5.45
|
371,280 | 5.55 | 5.55 | 5.45 | 0 | 0 | 0 |
22/03/2016 |
5.55
|
827,090 | 5.55 | 5.55 | 5.45 | 0 | 6,700 | -0.0 |
21/03/2016 |
5.55
|
1,206,150 | 5.45 | 5.65 | 5.45 | 0 | 0 | 0 |
18/03/2016 |
5.45
|
946,020 | 5.45 | 5.65 | 5.45 | 0 | 0 | 0 |
17/03/2016 |
5.45
|
649,240 | 5.45 | 5.65 | 5.45 | 0 | 0 | 0 |
16/03/2016 |
5.45
|
918,860 | 5.45 | 5.55 | 5.36 | 0 | 0 | 0 |
15/03/2016 |
5.45
|
626,070 | 5.45 | 5.55 | 5.36 | 420 | 0 | 0.0 |
14/03/2016 |
5.45
|
1,398,720 | 5.55 | 5.65 | 5.45 | 3,000 | 0 | 0.0 |
11/03/2016 |
5.55
|
1,559,080 | 5.74 | 5.74 | 5.55 | 0 | 0 | 0 |
10/03/2016 |
5.74
|
1,689,230 | 5.65 | 5.74 | 5.55 | 0 | 0 | 0 |
09/03/2016 |
5.65
|
1,641,110 | 5.45 | 5.74 | 5.55 | 0 | 2,000 | -0.0 |
08/03/2016 |
5.45
|
772,190 | 5.55 | 5.55 | 5.36 | 0 | 0 | 0 |
07/03/2016 |
5.55
|
829,440 | 5.74 | 5.84 | 5.55 | 0 | 0 | 0 |
04/03/2016 |
5.74
|
6,784,880 | 5.74 | 5.74 | 5.36 | 10,000 | 4,000 | 0.0 |
03/03/2016 |
5.74
|
2,090,130 | 5.84 | 5.93 | 5.74 | 0 | 0 | 0 |
02/03/2016 |
5.84
|
2,597,920 | 5.84 | 5.93 | 5.74 | 0 | 500 | -0.0 |
01/03/2016 |
5.84
|
2,267,260 | 5.93 | 6.03 | 5.74 | 0 | 0 | 0 |
29/02/2016 |
5.93
|
2,565,300 | 5.84 | 6.03 | 5.74 | 4,000 | 0 | 0.0 |
26/02/2016 |
5.84
|
2,140,880 | 5.74 | 5.84 | 5.65 | 0 | 0 | 0 |
25/02/2016 |
5.74
|
2,230,340 | 5.93 | 6.03 | 5.65 | 0 | 0 | 0 |
24/02/2016 |
5.93
|
4,076,150 | 5.74 | 6.03 | 5.74 | 0 | 0 | 0 |
23/02/2016 |
5.74
|
5,215,390 | 5.55 | 5.84 | 5.36 | 0 | 0 | 0 |
22/02/2016 |
5.55
|
2,154,920 | 5.55 | 5.65 | 5.45 | 0 | 0 | 0 |
19/02/2016 |
5.55
|
1,894,250 | 5.45 | 5.65 | 5.36 | 0 | 0 | 0 |
18/02/2016 |
5.45
|
2,602,280 | 5.26 | 5.55 | 5.26 | 0 | 10,000 | -0.1 |
17/02/2016 |
5.26
|
1,717,110 | 5.26 | 5.36 | 5.17 | 0 | 0 | 0 |
16/02/2016 |
5.26
|
2,350,380 | 5.07 | 5.36 | 5.07 | 0 | 0 | 0 |
15/02/2016 |
5.07
|
2,095,130 | 4.88 | 5.17 | 4.78 | 0 | 0 | 0 |
05/02/2016 |
4.88
|
1,700,380 | 4.88 | 4.98 | 4.88 | 0 | 0 | 0 |
04/02/2016 |
4.88
|
2,188,540 | 4.78 | 4.98 | 4.78 | 0 | 0 | 0 |
03/02/2016 |
4.78
|
2,303,320 | 4.78 | 4.88 | 4.69 | 0 | 0 | 0 |
02/02/2016 |
4.78
|
1,764,500 | 4.78 | 4.88 | 4.59 | 0 | 53,450 | -0.3 |
01/02/2016 |
4.78
|
3,052,710 | 4.59 | 4.88 | 4.69 | 0 | 0 | 0 |
29/01/2016 |
4.59
|
4,449,400 | 4.59 | 4.78 | 4.50 | 1,000 | 0 | 0.0 |
28/01/2016 |
4.59
|
858,270 | 4.69 | 4.78 | 4.59 | 0 | 0 | 0 |
27/01/2016 |
4.69
|
1,687,280 | 4.50 | 4.78 | 4.50 | 0 | 0 | 0 |
26/01/2016 |
4.50
|
1,940,310 | 4.40 | 4.59 | 4.21 | 0 | 0 | 0 |
25/01/2016 |
4.40
|
2,162,540 | 4.11 | 4.40 | 4.11 | 6,200 | 10,200 | -0.0 |
22/01/2016 |
4.11
|
2,631,310 | 3.92 | 4.11 | 3.92 | 0 | 9,200 | -0.0 |
21/01/2016 |
3.92
|
2,452,540 | 3.92 | 4.11 | 3.83 | 0 | 200 | -0.0 |
20/01/2016 |
3.92
|
905,340 | 4.11 | 4.11 | 3.92 | 0 | 0 | 0 |
19/01/2016 |
4.11
|
1,144,850 | 3.92 | 4.11 | 3.83 | 0 | 0 | 0 |
18/01/2016 |
3.92
|
2,662,950 | 3.92 | 3.92 | 3.73 | 200 | 0 | 0.0 |
15/01/2016 |
3.92
|
2,202,210 | 3.83 | 4.02 | 3.83 | 0 | 0 | 0 |
14/01/2016 |
3.83
|
3,272,020 | 3.92 | 4.02 | 3.83 | 0 | 0 | 0 |
13/01/2016 |
3.92
|
3,360,940 | 4.02 | 4.11 | 3.92 | 0 | 200 | -0.0 |
12/01/2016 |
4.02
|
3,054,180 | 3.83 | 4.02 | 3.73 | 0 | 200 | -0.0 |
11/01/2016 |
3.83
|
2,341,640 | 3.64 | 3.83 | 3.54 | 0 | 11,200 | -0.0 |
08/01/2016 |
3.64
|
3,425,340 | 3.73 | 3.83 | 3.54 | 400 | 0 | 0.0 |
07/01/2016 |
3.73
|
3,730,420 | 3.92 | 3.92 | 3.73 | 10,200 | 0 | 0.0 |
06/01/2016 |
3.92
|
1,893,690 | 4.11 | 4.11 | 3.92 | 11,000 | 0 | 0.0 |
05/01/2016 |
4.11
|
1,995,810 | 4.21 | 4.21 | 3.92 | 0 | 0 | 0 |
04/01/2016 |
4.21
|
3,427,940 | 4.21 | 4.40 | 4.21 | 10,200 | 0 | 0.0 |
31/12/2015 |
4.21
|
7,912,970 | 4.50 | 4.59 | 4.21 | 0 | 0 | 0 |
30/12/2015 |
4.50
|
1,646,600 | 4.59 | 4.78 | 4.50 | 10 | 0 | 0 |
29/12/2015 |
4.59
|
2,284,210 | 4.59 | 4.78 | 4.50 | 0 | 0 | 0 |
28/12/2015 |
4.59
|
3,997,580 | 4.88 | 4.98 | 4.59 | 0 | 0 | 0 |
25/12/2015 |
4.88
|
1,326,400 | 4.98 | 5.07 | 4.78 | 0 | 1,000 | -0.0 |
24/12/2015 |
4.98
|
255,040 | 4.98 | 5.17 | 4.98 | 0 | 0 | 0 |
23/12/2015 |
4.98
|
1,060,820 | 4.98 | 5.17 | 4.98 | 0 | 0 | 0 |
22/12/2015 |
4.98
|
1,064,960 | 5.07 | 5.17 | 4.98 | 0 | 0 | 0 |
21/12/2015 |
5.07
|
627,000 | 5.26 | 5.36 | 5.07 | 0 | 0 | 0 |
18/12/2015 |
5.26
|
652,220 | 5.36 | 5.45 | 5.26 | 20 | 0 | 0.0 |
17/12/2015 |
5.36
|
407,100 | 5.36 | 5.45 | 5.36 | 0 | 0 | 0 |
16/12/2015 |
5.36
|
832,480 | 5.36 | 5.55 | 5.36 | 10 | 0 | 0 |
15/12/2015 |
5.36
|
1,451,990 | 5.36 | 5.45 | 5.26 | 0 | 0 | 0 |
14/12/2015 |
5.36
|
961,000 | 5.55 | 5.65 | 5.36 | 0 | 0 | 0 |
11/12/2015 |
5.55
|
783,800 | 5.55 | 5.65 | 5.45 | 0 | 0 | 0 |
10/12/2015 |
5.55
|
898,120 | 5.74 | 5.74 | 5.55 | 0 | 0 | 0 |
09/12/2015 |
5.74
|
553,440 | 5.84 | 5.84 | 5.65 | 0 | 5,000 | -0.0 |
08/12/2015 |
5.84
|
1,048,540 | 5.74 | 5.93 | 5.65 | 0 | 0 | 0 |
07/12/2015 |
5.74
|
635,170 | 5.84 | 5.84 | 5.74 | 0 | 800 | -0.0 |
04/12/2015 |
5.84
|
764,750 | 5.93 | 5.93 | 5.74 | 0 | 0 | 0 |
03/12/2015 |
5.93
|
705,760 | 5.93 | 5.93 | 5.74 | 0 | 0 | 0 |
02/12/2015 |
5.93
|
552,340 | 5.84 | 5.93 | 5.74 | 1,000 | 0 | 0.0 |
01/12/2015 |
5.84
|
793,080 | 5.93 | 5.93 | 5.74 | 0 | 0 | 0 |