Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.40 | -9.09% | 2,076,700 | 0 | 0 |
3.70
5.50
4
|
2 tháng
(2024-07-22) |
0.10 | 2.56% | 2,601,000 | 0 | 0 |
3.60
5.50
4
|
3 tháng
(2024-06-20) |
0.20 | 5.26% | 2,874,900 | 0 | 0 |
3.60
5.50
4
|
6 tháng
(2024-03-22) |
-0.10 | -2.44% | 3,461,200 | 0 | 0 |
3.60
5.50
4
|
12 tháng
(2023-09-25) |
-0.98 | -19.66% | 7,012,900 | 0 | 0 |
3.60
5.50
4
|
24 tháng
(2022-09-29) |
0.10 | 2.44% | 10,966,085 | -100 | -0.0 |
2.34
5.76
4
|
36 tháng
(2021-10-04) |
-3.34 | -45.54% | 21,136,509 | 140,900 | 1.3 |
2.34
9.76
4
|
60 tháng
(2019-10-15) |
1.06 | 36.03% | 27,530,605 | 149,700 | 1.3 |
2.11
9.76
4
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2016 |
5.90
|
51,000 | 6.20 | 6.20 | 5.74 | 0 | 0 | 0 |
22/04/2016 |
6.20
|
39,300 | 6.73 | 6.73 | 5.90 | 0 | 0 | 0 |
21/04/2016 |
6.73
|
29,024 | 6.95 | 7.11 | 6.42 | 0 | 0 | 0 |
20/04/2016 |
6.95
|
57,400 | 6.42 | 7.03 | 6.42 | 0 | 0 | 0 |
19/04/2016 |
6.42
|
70,500 | 5.97 | 6.73 | 6.05 | 0 | 1,000 | -0.0 |
15/04/2016 |
5.97
|
114,624 | 6.35 | 6.50 | 5.82 | 0 | 0 | 0 |
14/04/2016 |
6.35
|
55,450 | 6.73 | 6.88 | 6.27 | 0 | 0 | 0 |
13/04/2016 |
6.73
|
60,300 | 6.73 | 6.95 | 6.35 | 0 | 0 | 0 |
12/04/2016 |
6.73
|
203,550 | 7.56 | 7.56 | 6.73 | 0 | 0 | 0 |
11/04/2016 |
7.56
|
115,174 | 8.54 | 8.54 | 7.56 | 0 | 0 | 0 |
08/04/2016 |
8.54
|
172,400 | 9.07 | 9.07 | 8.31 | 0 | 0 | 0 |
07/04/2016 |
9.07
|
296,008 | 8.54 | 9.75 | 7.94 | 0 | 0 | 0 |
06/04/2016 |
8.54
|
196,128 | 7.71 | 8.54 | 8.31 | 1,000 | 0 | 0.0 |
05/04/2016 |
7.71
|
172,940 | 6.80 | 7.71 | 6.80 | 0 | 0 | 0 |
04/04/2016 |
6.80
|
115,500 | 7.18 | 7.26 | 6.27 | 0 | 0 | 0 |
01/04/2016 |
7.18
|
130,754 | 8.39 | 8.39 | 7.18 | 0 | 0 | 0 |
31/03/2016 |
8.39
|
209,286 | 7.33 | 8.39 | 8.31 | 0 | 0 | 0 |
30/03/2016 |
7.33
|
234,280 | 6.42 | 7.33 | 7.26 | 0 | 0 | 0 |
29/03/2016 |
6.42
|
133,620 | 5.59 | 6.42 | 6.42 | 0 | 0 | 0 |
28/03/2016 |
5.59
|
35,500 | 5.06 | 5.59 | 5.59 | 0 | 0 | 0 |
25/03/2016 |
5.06
|
14,000 | 4.54 | 5.06 | 4.69 | 0 | 0 | 0 |
24/03/2016 |
4.54
|
35,600 | 4.38 | 4.54 | 4.46 | 0 | 0 | 0 |
23/03/2016 |
4.38
|
10,800 | 3.85 | 4.38 | 3.40 | 0 | 0 | 0 |
22/03/2016 |
3.85
|
1,700 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
21/03/2016 |
3.85
|
800 | 3.93 | 3.93 | 3.40 | 0 | 0 | 0 |
18/03/2016 |
3.93
|
2,500 | 3.78 | 3.93 | 3.78 | 0 | 0 | 0 |
17/03/2016 |
3.78
|
5,500 | 3.70 | 3.78 | 3.25 | 0 | 0 | 0 |
16/03/2016 |
3.70
|
300 | 3.78 | 3.78 | 3.48 | 0 | 0 | 0 |
15/03/2016 |
3.78
|
21,300 | 3.93 | 3.93 | 3.48 | 0 | 0 | 0 |
14/03/2016 |
3.93
|
400 | 3.63 | 3.93 | 3.85 | 0 | 0 | 0 |
11/03/2016 |
3.63
|
0 | 3.78 | 3.63 | 3.63 | 0 | 0 | 0 |
10/03/2016 |
3.78
|
400 | 3.85 | 3.85 | 3.48 | 0 | 0 | 0 |
09/03/2016 |
3.85
|
2,300 | 3.55 | 3.85 | 3.33 | 0 | 0 | 0 |
08/03/2016 |
3.55
|
3,200 | 3.93 | 3.93 | 3.40 | 0 | 0 | 0 |
07/03/2016 |
3.93
|
1,800 | 3.78 | 3.93 | 3.33 | 0 | 0 | 0 |
04/03/2016 |
3.78
|
2,000 | 3.33 | 3.78 | 3.63 | 0 | 0 | 0 |
03/03/2016 |
3.33
|
0 | 3.55 | 3.33 | 3.33 | 0 | 0 | 0 |
02/03/2016 |
3.55
|
500 | 3.40 | 3.55 | 3.02 | 0 | 0 | 0 |
01/03/2016 |
3.40
|
0 | 3.33 | 3.40 | 3.40 | 0 | 0 | 0 |
29/02/2016 |
3.33
|
1,600 | 3.48 | 3.93 | 3.02 | 0 | 0 | 0 |
26/02/2016 |
3.48
|
100 | 3.33 | 3.48 | 3.48 | 0 | 0 | 0 |
25/02/2016 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
24/02/2016 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
23/02/2016 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
22/02/2016 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
19/02/2016 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
18/02/2016 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
17/02/2016 |
3.33
|
100 | 3.40 | 3.40 | 3.33 | 0 | 0 | 0 |
16/02/2016 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
15/02/2016 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
05/02/2016 |
3.40
|
0 | 2.95 | 3.40 | 3.40 | 0 | 0 | 0 |
04/02/2016 |
2.95
|
200 | 3.33 | 3.78 | 2.95 | 0 | 0 | 0 |
03/02/2016 |
3.33
|
4,500 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
02/02/2016 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
01/02/2016 |
3.33
|
100 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
29/01/2016 |
3.33
|
9,000 | 2.95 | 3.40 | 3.33 | 0 | 0 | 0 |
28/01/2016 |
2.95
|
20,500 | 3.33 | 3.78 | 2.95 | 0 | 0 | 0 |
27/01/2016 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
26/01/2016 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
25/01/2016 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
22/01/2016 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
21/01/2016 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
20/01/2016 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
19/01/2016 |
3.33
|
100 | 3.40 | 3.40 | 3.33 | 0 | 0 | 0 |
18/01/2016 |
3.40
|
0 | 3.02 | 3.40 | 3.40 | 0 | 0 | 0 |
15/01/2016 |
3.02
|
200 | 3.40 | 3.70 | 3.02 | 0 | 0 | 0 |
14/01/2016 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
13/01/2016 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
12/01/2016 |
3.40
|
1,500 | 3.02 | 3.40 | 3.40 | 0 | 0 | 0 |
11/01/2016 |
3.02
|
300 | 3.33 | 3.85 | 3.02 | 0 | 0 | 0 |
08/01/2016 |
3.33
|
600 | 3.40 | 3.85 | 3.33 | 0 | 0 | 0 |
07/01/2016 |
3.40
|
200 | 4.38 | 4.38 | 3.40 | 0 | 0 | 0 |
06/01/2016 |
4.38
|
200 | 3.93 | 4.38 | 3.40 | 0 | 0 | 0 |
05/01/2016 |
3.93
|
6,000 | 4.61 | 4.61 | 3.93 | 0 | 0 | 0 |
04/01/2016 |
4.61
|
100 | 5.37 | 5.37 | 4.61 | 0 | 0 | 0 |
31/12/2015 |
5.37
|
100 | 6.27 | 6.27 | 5.37 | 0 | 0 | 0 |
30/12/2015 |
6.27
|
100 | 7.33 | 7.33 | 6.27 | 0 | 0 | 0 |
29/12/2015 |
7.33
|
100 | 8.54 | 8.54 | 7.33 | 0 | 0 | 0 |
28/12/2015 |
8.54
|
100 | 9.98 | 9.98 | 8.54 | 0 | 0 | 0 |
25/12/2015 |
9.98
|
100 | 11.72 | 11.72 | 9.98 | 0 | 0 | 0 |
24/12/2015 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 |
23/12/2015 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 |
22/12/2015 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 |
21/12/2015 |
11.72
|
0 | 11.72 | 11.72 | 11.72 | 0 | 0 | 0 |
18/12/2015 |
11.72
|
20,000 | 11.72 | 11.72 | 11.64 | 0 | 0 | 0 |