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) |
-3.40 | -10.24% | 1,567,100 | 400 | -0.0 |
29.40
33.20
29.80
|
2 tháng
(2024-07-22) |
-2.50 | -7.74% | 3,217,400 | 7,100 | 0.2 |
28
33.20
29.80
|
3 tháng
(2024-06-21) |
-6.17 | -17.15% | 4,981,800 | 6,740 | 0.2 |
28
35.97
29.80
|
6 tháng
(2024-03-25) |
-15.83 | -34.69% | 18,626,000 | -93,160 | -5.6 |
28
45.63
29.80
|
12 tháng
(2023-09-25) |
-13.46 | -31.12% | 59,163,600 | -26,398 | -2.7 |
28
48.09
29.80
|
24 tháng
(2022-09-30) |
-41.45 | -58.17% | 190,291,247 | 27,625 | 1.5 |
18.03
71.25
29.80
|
36 tháng
(2021-10-05) |
-45.61 | -60.48% | 227,357,456 | 50,761 | 7.5 |
18.03
377.05
29.80
|
60 tháng
(2019-10-16) |
-4.13 | -12.18% | 258,766,531 | 41,715 | 7.0 |
18.03
377.05
29.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
8.00
|
24,880 | 7.27 | 8.00 | 6.68 | 0 | 0 | 0 |
28/04/2016 |
7.27
|
18,860 | 8.08 | 8.08 | 7.27 | 0 | 1,400 | -0.1 |
27/04/2016 |
8.08
|
72,810 | 8.97 | 9.16 | 8.08 | 0 | 0 | 0 |
26/04/2016 |
8.97
|
27,000 | 8.15 | 8.97 | 8.33 | 0 | 0 | 0 |
25/04/2016 |
8.15
|
24,516 | 7.41 | 8.15 | 7.88 | 0 | 0 | 0 |
22/04/2016 |
7.41
|
36,480 | 6.74 | 7.41 | 6.36 | 0 | 0 | 0 |
21/04/2016 |
6.74
|
23,350 | 6.33 | 6.87 | 6.33 | 0 | 0 | 0 |
20/04/2016 |
6.33
|
72,715 | 6.35 | 6.74 | 5.85 | 0 | 0 | 0 |
19/04/2016 |
6.35
|
51,610 | 5.77 | 6.35 | 5.85 | 0 | 0 | 0 |
15/04/2016 |
5.77
|
10,360 | 5.25 | 5.77 | 5.77 | 0 | 0 | 0 |
14/04/2016 |
5.25
|
54,310 | 4.78 | 5.25 | 4.45 | 0 | 0 | 0 |
13/04/2016 |
4.78
|
555 | 4.86 | 5.09 | 4.78 | 0 | 0 | 0 |
12/04/2016 |
4.86
|
16,400 | 5.16 | 5.47 | 4.68 | 1,400 | 0 | 0.1 |
11/04/2016 |
5.16
|
24,900 | 4.74 | 5.20 | 4.77 | 0 | 0 | 0 |
08/04/2016 |
4.74
|
18,700 | 4.51 | 4.96 | 4.54 | 0 | 0 | 0 |
07/04/2016 |
4.51
|
5,915 | 4.90 | 5.19 | 4.51 | 0 | 0 | 0 |
06/04/2016 |
4.90
|
30,700 | 5.07 | 5.21 | 4.81 | 0 | 0 | 0 |
05/04/2016 |
5.07
|
14,055 | 4.78 | 5.09 | 4.74 | 0 | 0 | 0 |
04/04/2016 |
4.78
|
6,445 | 4.77 | 5.01 | 4.73 | 0 | 0 | 0 |
01/04/2016 |
4.77
|
31,500 | 4.73 | 4.96 | 4.68 | 0 | 0 | 0 |
31/03/2016 |
4.73
|
23,555 | 4.90 | 4.96 | 4.51 | 0 | 0 | 0 |
30/03/2016 |
4.90
|
4,700 | 4.71 | 4.90 | 4.74 | 0 | 0 | 0 |
29/03/2016 |
4.71
|
50,100 | 4.93 | 5.21 | 4.53 | 0 | 0 | 0 |
28/03/2016 |
4.93
|
14,710 | 4.60 | 4.96 | 4.23 | 0 | 0 | 0 |
25/03/2016 |
4.60
|
8,100 | 4.82 | 4.83 | 4.45 | 0 | 0 | 0 |
24/03/2016 |
4.82
|
48,485 | 4.64 | 4.96 | 4.65 | 0 | 0 | 0 |
23/03/2016 |
4.64
|
13,600 | 4.58 | 4.74 | 4.58 | 0 | 0 | 0 |
22/03/2016 |
4.58
|
2,150 | 4.58 | 4.58 | 4.57 | 0 | 0 | 0 |
21/03/2016 |
4.58
|
17,415 | 4.49 | 4.88 | 4.25 | 0 | 0 | 0 |
18/03/2016 |
4.49
|
44,547 | 4.58 | 4.83 | 4.39 | 0 | 0 | 0 |
17/03/2016 |
4.58
|
5,200 | 4.58 | 4.60 | 4.58 | 0 | 0 | 0 |
16/03/2016 |
4.58
|
11,200 | 4.51 | 4.72 | 4.53 | 0 | 0 | 0 |
15/03/2016 |
4.51
|
32,000 | 4.72 | 4.87 | 4.51 | 0 | 0 | 0 |
14/03/2016 |
4.72
|
8,300 | 4.55 | 4.72 | 4.49 | 0 | 0 | 0 |
11/03/2016 |
4.55
|
30,120 | 4.71 | 4.71 | 4.49 | 0 | 0 | 0 |
10/03/2016 |
4.71
|
58,753 | 4.88 | 4.90 | 4.53 | 0 | 0 | 0 |
09/03/2016 |
4.88
|
500 | 4.65 | 4.88 | 4.88 | 0 | 0 | 0 |
08/03/2016 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
07/03/2016 |
4.65
|
47,544 | 4.81 | 4.96 | 4.44 | 0 | 0 | 0 |
04/03/2016 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
03/03/2016 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
02/03/2016 |
4.81
|
48,100 | 4.77 | 4.82 | 4.48 | 0 | 0 | 0 |
01/03/2016 |
4.77
|
600 | 4.82 | 4.82 | 4.71 | 0 | 0 | 0 |
29/02/2016 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
26/02/2016 |
4.82
|
120 | 4.93 | 4.93 | 4.82 | 0 | 0 | 0 |
25/02/2016 |
4.93
|
11,300 | 5.01 | 5.01 | 4.53 | 0 | 0 | 0 |
24/02/2016 |
5.01
|
700 | 4.96 | 5.01 | 4.91 | 0 | 0 | 0 |
23/02/2016 |
4.96
|
640 | 4.93 | 4.96 | 4.83 | 0 | 0 | 0 |
22/02/2016 |
4.93
|
24,100 | 5.02 | 5.02 | 4.59 | 0 | 0 | 0 |
19/02/2016 |
5.02
|
1,436 | 4.96 | 5.02 | 4.95 | 0 | 0 | 0 |
18/02/2016 |
4.96
|
15,100 | 4.58 | 4.96 | 4.53 | 0 | 0 | 0 |
17/02/2016 |
4.58
|
32,500 | 4.54 | 4.83 | 4.53 | 0 | 0 | 0 |
16/02/2016 |
4.54
|
3,300 | 4.45 | 4.77 | 4.45 | 0 | 0 | 0 |
15/02/2016 |
4.45
|
3,700 | 4.71 | 4.71 | 4.45 | 0 | 0 | 0 |
05/02/2016 |
4.71
|
200 | 4.54 | 4.71 | 4.71 | 0 | 0 | 0 |
04/02/2016 |
4.54
|
41,200 | 4.45 | 4.57 | 4.34 | 0 | 0 | 0 |
03/02/2016 |
4.45
|
200 | 4.39 | 4.45 | 4.45 | 0 | 0 | 0 |
02/02/2016 |
4.39
|
2,300 | 4.39 | 4.45 | 4.35 | 0 | 0 | 0 |
01/02/2016 |
4.39
|
39,400 | 4.45 | 4.69 | 4.34 | 0 | 0 | 0 |
29/01/2016 |
4.45
|
3,050 | 4.36 | 4.45 | 4.44 | 0 | 0 | 0 |
28/01/2016 |
4.36
|
1,700 | 4.39 | 4.43 | 4.32 | 0 | 0 | 0 |
27/01/2016 |
4.39
|
3,700 | 4.27 | 4.45 | 4.32 | 0 | 0 | 0 |
26/01/2016 |
4.27
|
24,600 | 4.45 | 4.57 | 4.22 | 0 | 0 | 0 |
25/01/2016 |
4.45
|
13,900 | 4.37 | 4.45 | 4.21 | 0 | 0 | 0 |
22/01/2016 |
4.37
|
20,200 | 4.37 | 4.57 | 4.20 | 0 | 0 | 0 |
21/01/2016 |
4.37
|
24,500 | 4.39 | 4.44 | 4.21 | 0 | 0 | 0 |
20/01/2016 |
4.39
|
3,100 | 4.15 | 4.45 | 4.20 | 0 | 0 | 0 |
19/01/2016 |
4.15
|
5,000 | 4.20 | 4.30 | 4.09 | 0 | 0 | 0 |
18/01/2016 |
4.20
|
1,900 | 4.27 | 4.58 | 4.20 | 0 | 0 | 0 |
15/01/2016 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
14/01/2016 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
13/01/2016 |
4.27
|
2,800 | 4.32 | 4.32 | 4.27 | 0 | 0 | 0 |
12/01/2016 |
4.32
|
9,300 | 4.32 | 4.44 | 4.09 | 0 | 0 | 0 |
11/01/2016 |
4.32
|
22,600 | 4.16 | 4.32 | 3.78 | 0 | 0 | 0 |
08/01/2016 |
4.16
|
2,300 | 4.32 | 4.32 | 4.15 | 0 | 0 | 0 |
07/01/2016 |
4.32
|
2,000 | 4.32 | 4.32 | 4.31 | 0 | 0 | 0 |
06/01/2016 |
4.32
|
800 | 4.32 | 4.35 | 4.32 | 0 | 0 | 0 |
05/01/2016 |
4.32
|
2,186 | 4.25 | 4.51 | 4.21 | 0 | 0 | 0 |
04/01/2016 |
4.25
|
51,001 | 3.99 | 4.34 | 4.02 | 0 | 0 | 0 |
31/12/2015 |
3.99
|
3,047 | 3.99 | 3.99 | 3.97 | 0 | 0 | 0 |
30/12/2015 |
3.99
|
20,600 | 3.98 | 3.99 | 3.96 | 0 | 0 | 0 |
29/12/2015 |
3.98
|
11,100 | 4.01 | 4.03 | 3.98 | 0 | 0 | 0 |
28/12/2015 |
4.01
|
100 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
25/12/2015 |
4.01
|
39,200 | 4.01 | 4.23 | 3.94 | 0 | 0 | 0 |
24/12/2015 |
4.01
|
2,200 | 4.39 | 4.39 | 4.01 | 0 | 0 | 0 |
23/12/2015 |
4.39
|
5,400 | 4.49 | 4.49 | 4.13 | 0 | 0 | 0 |
22/12/2015 |
4.49
|
390 | 4.50 | 4.50 | 4.45 | 0 | 0 | 0 |
21/12/2015 |
4.50
|
33,200 | 4.43 | 4.57 | 4.07 | 0 | 0 | 0 |
18/12/2015 |
4.43
|
2,100 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
17/12/2015 |
4.50
|
4,210 | 4.54 | 4.54 | 4.32 | 0 | 0 | 0 |
16/12/2015 |
4.54
|
200 | 4.58 | 4.58 | 4.54 | 0 | 0 | 0 |
15/12/2015 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
14/12/2015 |
4.58
|
22,200 | 4.58 | 4.69 | 4.30 | 0 | 0 | 0 |
11/12/2015 |
4.58
|
31,350 | 4.67 | 4.71 | 4.34 | 0 | 0 | 0 |
10/12/2015 |
4.67
|
900 | 4.67 | 4.67 | 4.64 | 0 | 0 | 0 |
09/12/2015 |
4.67
|
22,000 | 4.69 | 4.85 | 4.67 | 0 | 0 | 0 |
08/12/2015 |
4.69
|
21,600 | 4.69 | 4.87 | 4.67 | 0 | 0 | 0 |
07/12/2015 |
4.69
|
600 | 4.71 | 4.71 | 4.67 | 0 | 0 | 0 |
04/12/2015 |
4.71
|
1,000 | 4.65 | 4.76 | 4.71 | 0 | 0 | 0 |
03/12/2015 |
4.65
|
46,013 | 4.86 | 4.95 | 4.59 | 0 | 0 | 0 |