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) |
-0.60 | -6.59% | 77,100 | -8,100 | -0.1 |
8.50
9.20
8.50
|
2 tháng
(2024-07-22) |
-1.20 | -12.37% | 85,600 | -8,100 | -0.1 |
8.50
9.70
8.50
|
3 tháng
(2024-06-24) |
-0.95 | -10.05% | 122,300 | -8,100 | -0.1 |
8.50
9.99
8.50
|
6 tháng
(2024-03-25) |
1.55 | 22.27% | 215,400 | -9,494 | -0.1 |
6.83
10.65
8.50
|
12 tháng
(2023-09-26) |
0.17 | 2.01% | 439,200 | -92,994 | -0.6 |
6.06
10.65
8.50
|
24 tháng
(2022-10-03) |
-0.67 | -7.28% | 780,300 | -101,315 | -0.6 |
5.96
10.65
8.50
|
36 tháng
(2021-10-06) |
-2.77 | -24.57% | 1,487,000 | -180,171 | -3.7 |
5.96
12.70
8.50
|
60 tháng
(2019-10-17) |
1.81 | 27.05% | 3,248,050 | -347,661 | -4.7 |
4.89
16.51
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
5.01
|
84,010 | 4.73 | 5.01 | 4.73 | 15,000 | 0 | 0.1 |
26/04/2016 |
4.73
|
87,170 | 4.80 | 4.87 | 4.73 | 5,000 | 0 | 0.0 |
25/04/2016 |
4.94
|
101,650 | 5.36 | 5.36 | 4.94 | 270 | 0 | 0.0 |
22/04/2016 |
5.29
|
89,640 | 5.22 | 5.29 | 5.15 | 3,000 | 0 | 0.0 |
21/04/2016 |
5.01
|
305,960 | 5.01 | 5.01 | 4.87 | 0 | 20,010 | -0.1 |
20/04/2016 |
4.73
|
288,940 | 4.73 | 4.73 | 4.73 | 0 | 24,000 | -0.2 |
19/04/2016 |
4.45
|
16,160 | 4.59 | 4.59 | 4.24 | 170 | 0 | 0.0 |
15/04/2016 |
4.31
|
12,970 | 4.31 | 4.31 | 4.24 | 90 | 0 | 0.0 |
14/04/2016 |
4.31
|
6,530 | 4.16 | 4.31 | 4.16 | 830 | 0 | 0.0 |
13/04/2016 |
4.16
|
21,040 | 4.16 | 4.24 | 4.16 | 60 | 0 | 0.0 |
12/04/2016 |
4.16
|
10 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
11/04/2016 |
4.16
|
7,450 | 4.24 | 4.24 | 4.16 | 20 | 0 | 0.0 |
08/04/2016 |
4.24
|
12,730 | 4.09 | 4.31 | 4.09 | 50 | 0 | 0.0 |
07/04/2016 |
4.31
|
4,740 | 3.95 | 4.31 | 3.95 | 1,540 | 0 | 0.0 |
06/04/2016 |
4.09
|
580 | 4.16 | 4.16 | 3.81 | 70 | 0 | 0.0 |
05/04/2016 |
4.09
|
130 | 3.74 | 4.09 | 3.74 | 50 | 0 | 0.0 |
04/04/2016 |
3.88
|
3,900 | 3.53 | 3.88 | 3.53 | 70 | 0 | 0.0 |
01/04/2016 |
3.74
|
1,930 | 3.95 | 4.09 | 3.74 | 40 | 0 | 0.0 |
31/03/2016 |
3.95
|
160 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
30/03/2016 |
4.24
|
20 | 4.24 | 4.24 | 4.24 | 20 | 0 | 0.0 |
29/03/2016 |
4.16
|
10 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
28/03/2016 |
4.16
|
40 | 4.09 | 4.16 | 4.09 | 40 | 0 | 0.0 |
25/03/2016 |
4.09
|
80 | 4.31 | 4.38 | 3.88 | 60 | 0 | 0.0 |
24/03/2016 |
4.09
|
2,620 | 4.24 | 4.38 | 3.95 | 470 | 0 | 0.0 |
23/03/2016 |
4.24
|
10 | 4.24 | 4.24 | 4.24 | 10 | 0 | 0 |
22/03/2016 |
4.16
|
1,940 | 4.16 | 4.16 | 3.88 | 360 | 0 | 0.0 |
21/03/2016 |
4.16
|
800 | 4.24 | 4.24 | 3.88 | 290 | 0 | 0.0 |
18/03/2016 |
4.02
|
1,580 | 3.95 | 4.31 | 3.95 | 1,220 | 0 | 0.0 |
17/03/2016 |
4.16
|
1,270 | 4.16 | 4.24 | 3.81 | 160 | 0 | 0.0 |
16/03/2016 |
4.02
|
2,960 | 4.09 | 4.16 | 3.81 | 240 | 0 | 0.0 |
15/03/2016 |
4.09
|
2,340 | 4.38 | 4.38 | 3.88 | 180 | 0 | 0.0 |
14/03/2016 |
4.16
|
4,140 | 3.95 | 4.16 | 3.95 | 1,370 | 20 | 0.0 |
11/03/2016 |
3.95
|
94,240 | 3.60 | 4.02 | 3.60 | 22,370 | 82,800 | -0.3 |
10/03/2016 |
3.81
|
1,710 | 3.81 | 3.81 | 3.74 | 410 | 10 | 0.0 |
09/03/2016 |
3.81
|
12,320 | 3.74 | 3.81 | 3.53 | 12,320 | 20 | 0.1 |
08/03/2016 |
3.74
|
300 | 3.74 | 3.74 | 3.67 | 300 | 0 | 0.0 |
07/03/2016 |
3.74
|
930 | 3.74 | 3.81 | 3.60 | 130 | 50 | 0.0 |
04/03/2016 |
3.81
|
7,820 | 3.60 | 3.81 | 3.60 | 7,800 | 70 | 0.0 |
03/03/2016 |
3.60
|
5,000 | 3.60 | 3.60 | 3.60 | 5,000 | 0 | 0.0 |
02/03/2016 |
3.53
|
4,560 | 3.67 | 3.67 | 3.53 | 4,500 | 0 | 0.0 |
01/03/2016 |
3.67
|
2,510 | 3.67 | 3.67 | 3.67 | 2,400 | 0 | 0.0 |
29/02/2016 |
3.60
|
200 | 3.46 | 3.60 | 3.46 | 100 | 0 | 0.0 |
26/02/2016 |
3.46
|
50 | 3.46 | 3.46 | 3.46 | 50 | 0 | 0.0 |
25/02/2016 |
3.46
|
3,660 | 3.60 | 3.60 | 3.46 | 660 | 0 | 0.0 |
24/02/2016 |
3.53
|
4,800 | 3.39 | 3.53 | 3.39 | 3,700 | 0 | 0.0 |
23/02/2016 |
3.53
|
8,630 | 3.46 | 3.53 | 3.46 | 0 | 0 | 0 |
22/02/2016 |
3.46
|
6,060 | 3.53 | 3.53 | 3.46 | 0 | 0 | 0 |
19/02/2016 |
3.60
|
1,270 | 3.74 | 3.74 | 3.46 | 50 | 0 | 0.0 |
18/02/2016 |
3.60
|
660 | 3.74 | 3.81 | 3.46 | 60 | 10 | 0.0 |
17/02/2016 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
16/02/2016 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
15/02/2016 |
3.67
|
50 | 3.46 | 3.67 | 3.46 | 50 | 0 | 0.0 |
05/02/2016 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
04/02/2016 |
3.46
|
10 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
03/02/2016 |
3.25
|
400 | 3.25 | 3.46 | 3.25 | 10 | 0 | 0 |
02/02/2016 |
3.46
|
220 | 3.46 | 3.46 | 3.46 | 220 | 0 | 0.0 |
01/02/2016 |
3.32
|
20 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
29/01/2016 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
28/01/2016 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
27/01/2016 |
3.53
|
10 | 3.53 | 3.53 | 3.53 | 10 | 0 | 0 |
26/01/2016 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
25/01/2016 |
3.53
|
3,280 | 3.53 | 3.53 | 3.53 | 3,280 | 0 | 0.0 |
22/01/2016 |
3.39
|
420 | 3.25 | 3.39 | 3.25 | 20 | 0 | 0 |
21/01/2016 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
20/01/2016 |
3.46
|
20 | 3.46 | 3.46 | 3.46 | 20 | 0 | 0.0 |
19/01/2016 |
3.32
|
2,300 | 3.11 | 3.32 | 2.89 | 40 | 0 | 0.0 |
18/01/2016 |
3.11
|
2,880 | 2.96 | 3.11 | 2.96 | 20 | 0 | 0 |
15/01/2016 |
3.18
|
80 | 2.96 | 3.18 | 2.96 | 40 | 0 | 0.0 |
14/01/2016 |
3.18
|
4,230 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
13/01/2016 |
3.39
|
3,020 | 3.18 | 3.39 | 3.18 | 20 | 0 | 0.0 |
12/01/2016 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
11/01/2016 |
3.39
|
5,270 | 3.11 | 3.39 | 2.96 | 220 | 0 | 0.0 |
08/01/2016 |
3.18
|
2,240 | 3.32 | 3.32 | 3.18 | 200 | 0 | 0.0 |
07/01/2016 |
3.39
|
6,040 | 3.25 | 3.39 | 3.25 | 30 | 0 | 0.0 |
06/01/2016 |
3.46
|
200 | 3.46 | 3.46 | 3.46 | 200 | 0 | 0.0 |
05/01/2016 |
3.46
|
100 | 3.46 | 3.46 | 3.46 | 100 | 0 | 0.0 |
04/01/2016 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
31/12/2015 |
3.46
|
500 | 3.46 | 3.46 | 3.46 | 500 | 0 | 0.0 |
30/12/2015 |
3.32
|
1,510 | 3.32 | 3.67 | 3.32 | 500 | 0 | 0.0 |
29/12/2015 |
3.53
|
2,300 | 3.32 | 3.53 | 3.32 | 2,300 | 0 | 0.0 |
28/12/2015 |
3.32
|
1,100 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
25/12/2015 |
3.39
|
4,820 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
24/12/2015 |
3.39
|
4,620 | 3.46 | 3.46 | 3.32 | 500 | 0 | 0.0 |
23/12/2015 |
3.39
|
38,870 | 3.18 | 3.39 | 3.18 | 160 | 0 | 0.0 |
22/12/2015 |
3.39
|
30 | 3.39 | 3.39 | 3.39 | 30 | 0 | 0.0 |
21/12/2015 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
18/12/2015 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
17/12/2015 |
3.32
|
5,090 | 3.39 | 3.39 | 3.32 | 0 | 0 | 0 |
16/12/2015 |
3.53
|
9,050 | 3.39 | 3.74 | 3.32 | 20 | 0 | 0.0 |
15/12/2015 |
3.53
|
4,520 | 3.53 | 3.53 | 3.32 | 0 | 0 | 0 |
14/12/2015 |
3.32
|
3,200 | 3.32 | 3.32 | 3.11 | 0 | 0 | 0 |
11/12/2015 |
3.25
|
1,180 | 3.32 | 3.39 | 3.25 | 0 | 0 | 0 |
10/12/2015 |
3.32
|
2,790 | 3.39 | 3.39 | 3.25 | 0 | 0 | 0 |
09/12/2015 |
3.18
|
18,590 | 3.18 | 3.39 | 3.18 | 20 | 0 | 0.0 |
08/12/2015 |
3.18
|
80 | 3.04 | 3.18 | 3.04 | 20 | 0 | 0 |
07/12/2015 |
3.11
|
40 | 3.11 | 3.11 | 2.96 | 10 | 0 | 0 |
04/12/2015 |
2.96
|
2,060 | 3.39 | 3.39 | 2.96 | 0 | 0 | 0 |
03/12/2015 |
3.18
|
100 | 3.18 | 3.39 | 3.18 | 60 | 0 | 0.0 |
02/12/2015 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
01/12/2015 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |