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) |
-1.60 | -5.59% | 793,900 | 62,690 | 1.9 |
27
30.40
27.05
|
2 tháng
(2024-07-22) |
-5.60 | -17.18% | 1,701,600 | 53,590 | 1.5 |
25.65
32.60
27.05
|
3 tháng
(2024-06-24) |
2.33 | 9.42% | 3,235,300 | -224,690 | -11.3 |
24.67
32.60
27.05
|
6 tháng
(2024-03-25) |
6.15 | 29.50% | 4,728,800 | -363,490 | -17.2 |
20.75
32.60
27.05
|
12 tháng
(2023-09-26) |
3.41 | 14.43% | 6,694,200 | -780,090 | -35.0 |
20.75
32.60
27.05
|
24 tháng
(2022-10-03) |
7.86 | 41.05% | 10,343,700 | 373,794 | 19.0 |
17.85
32.60
27.05
|
36 tháng
(2021-10-06) |
12.80 | 90.07% | 11,825,000 | 782,634 | 48.5 |
13.61
32.60
27.05
|
60 tháng
(2019-10-17) |
21.11 | 358.41% | 13,808,990 | 1,183,544 | 67.9 |
4.78
32.60
27.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
3.94
|
18,350 | 3.69 | 3.95 | 3.69 | 4,960 | 0 | 0.1 |
26/04/2016 |
3.69
|
660 | 3.65 | 3.80 | 3.65 | 20 | 640 | -0.0 |
25/04/2016 |
3.65
|
16,000 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
22/04/2016 |
3.65
|
1,400 | 3.65 | 3.65 | 3.63 | 0 | 1,300 | -0.0 |
21/04/2016 |
3.65
|
3,410 | 3.68 | 3.71 | 3.62 | 150 | 0 | 0.0 |
20/04/2016 |
3.68
|
7,560 | 3.65 | 3.69 | 3.62 | 0 | 0 | 0 |
19/04/2016 |
3.65
|
600 | 3.68 | 3.68 | 3.65 | 0 | 0 | 0 |
15/04/2016 |
3.68
|
720 | 3.68 | 3.71 | 3.57 | 70 | 0 | 0.0 |
14/04/2016 |
3.68
|
10 | 3.63 | 3.68 | 3.68 | 0 | 0 | 0 |
13/04/2016 |
3.63
|
1,660 | 3.65 | 3.69 | 3.63 | 540 | 0 | 0.0 |
12/04/2016 |
3.65
|
360 | 3.71 | 3.74 | 3.65 | 0 | 0 | 0 |
11/04/2016 |
3.71
|
3,320 | 3.66 | 3.71 | 3.57 | 230 | 0 | 0.0 |
08/04/2016 |
3.66
|
250 | 3.80 | 3.80 | 3.62 | 20 | 50 | -0.0 |
07/04/2016 |
3.80
|
160 | 3.71 | 3.80 | 3.71 | 160 | 0 | 0.0 |
06/04/2016 |
3.71
|
210 | 3.72 | 3.72 | 3.54 | 10 | 0 | 0.0 |
05/04/2016 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
04/04/2016 |
3.72
|
500 | 3.71 | 3.72 | 3.54 | 10 | 460 | -0.0 |
01/04/2016 |
3.71
|
3,390 | 3.48 | 3.72 | 3.50 | 50 | 250 | -0.0 |
31/03/2016 |
3.48
|
1,530 | 3.71 | 3.71 | 3.47 | 20 | 0 | 0.0 |
30/03/2016 |
3.71
|
20 | 3.65 | 3.71 | 3.71 | 20 | 0 | 0.0 |
29/03/2016 |
3.65
|
2,010 | 3.50 | 3.65 | 3.63 | 2,000 | 0 | 0.0 |
28/03/2016 |
3.50
|
1,690 | 3.75 | 3.75 | 3.50 | 30 | 0 | 0.0 |
25/03/2016 |
3.75
|
10 | 3.62 | 3.75 | 3.75 | 10 | 0 | 0.0 |
24/03/2016 |
3.62
|
2,660 | 3.62 | 3.77 | 3.62 | 10 | 0 | 0.0 |
23/03/2016 |
3.62
|
10 | 3.77 | 3.77 | 3.62 | 0 | 0 | 0 |
22/03/2016 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
21/03/2016 |
3.77
|
1,510 | 3.63 | 3.77 | 3.57 | 10 | 0 | 0.0 |
18/03/2016 |
3.63
|
10,800 | 3.68 | 3.68 | 3.63 | 0 | 0 | 0 |
17/03/2016 |
3.68
|
1,310 | 3.71 | 3.71 | 3.62 | 20 | 0 | 0.0 |
16/03/2016 |
3.71
|
2,150 | 3.60 | 3.71 | 3.59 | 0 | 0 | 0 |
15/03/2016 |
3.60
|
1,630 | 3.66 | 3.74 | 3.60 | 0 | 0 | 0 |
14/03/2016 |
3.66
|
4,530 | 3.54 | 3.72 | 3.56 | 20 | 0 | 0.0 |
11/03/2016 |
3.54
|
11,100 | 3.50 | 3.59 | 3.53 | 0 | 0 | 0 |
10/03/2016 |
3.50
|
3,230 | 3.50 | 3.59 | 3.50 | 10 | 0 | 0.0 |
09/03/2016 |
3.50
|
1,870 | 3.56 | 3.65 | 3.50 | 70 | 0 | 0.0 |
08/03/2016 |
3.56
|
390 | 3.50 | 3.56 | 3.47 | 10 | 0 | 0.0 |
07/03/2016 |
3.50
|
560 | 3.53 | 3.60 | 3.47 | 10 | 0 | 0.0 |
04/03/2016 |
3.53
|
1,790 | 3.47 | 3.57 | 3.47 | 20 | 0 | 0.0 |
03/03/2016 |
3.47
|
5,680 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
02/03/2016 |
3.47
|
1,510 | 3.50 | 3.50 | 3.47 | 0 | 0 | 0 |
01/03/2016 |
3.50
|
1,370 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
29/02/2016 |
3.50
|
3,070 | 3.56 | 3.57 | 3.50 | 0 | 0 | 0 |
26/02/2016 |
3.56
|
10 | 3.57 | 3.57 | 3.56 | 0 | 0 | 0 |
25/02/2016 |
3.57
|
3,710 | 3.57 | 3.57 | 3.50 | 20 | 0 | 0.0 |
24/02/2016 |
3.57
|
520 | 3.50 | 3.57 | 3.50 | 20 | 0 | 0.0 |
23/02/2016 |
3.50
|
4,800 | 3.50 | 3.56 | 3.50 | 0 | 0 | 0 |
22/02/2016 |
3.50
|
10,740 | 3.57 | 3.57 | 3.50 | 0 | 10,140 | -0.2 |
19/02/2016 |
3.57
|
920 | 3.56 | 3.57 | 3.51 | 20 | 0 | 0.0 |
18/02/2016 |
3.56
|
1,560 | 3.53 | 3.56 | 3.50 | 0 | 0 | 0 |
17/02/2016 |
3.53
|
6,390 | 3.56 | 3.57 | 3.53 | 0 | 0 | 0 |
16/02/2016 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
15/02/2016 |
3.56
|
4,090 | 3.57 | 3.65 | 3.50 | 80 | 0 | 0.0 |
05/02/2016 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
04/02/2016 |
3.57
|
10 | 3.50 | 3.57 | 3.57 | 10 | 0 | 0.0 |
03/02/2016 |
3.50
|
100 | 3.44 | 3.50 | 3.44 | 10 | 0 | 0.0 |
02/02/2016 |
3.44
|
7,360 | 3.59 | 3.59 | 3.42 | 10 | 0 | 0.0 |
01/02/2016 |
3.59
|
2,090 | 3.57 | 3.59 | 3.34 | 10 | 0 | 0.0 |
29/01/2016 |
3.57
|
140 | 3.42 | 3.57 | 3.44 | 20 | 0 | 0.0 |
28/01/2016 |
3.42
|
15,080 | 3.59 | 3.59 | 3.42 | 10 | 0 | 0.0 |
27/01/2016 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
26/01/2016 |
3.59
|
30 | 3.50 | 3.59 | 3.59 | 30 | 0 | 0.0 |
25/01/2016 |
3.50
|
6,980 | 3.62 | 3.62 | 3.50 | 0 | 0 | 0 |
22/01/2016 |
3.62
|
11,880 | 3.62 | 3.62 | 3.42 | 4,270 | 0 | 0.1 |
21/01/2016 |
3.62
|
7,650 | 3.65 | 3.65 | 3.50 | 60 | 0 | 0.0 |
20/01/2016 |
3.65
|
540 | 3.54 | 3.65 | 3.53 | 40 | 0 | 0.0 |
19/01/2016 |
3.54
|
620 | 3.59 | 3.68 | 3.54 | 10 | 0 | 0.0 |
18/01/2016 |
3.59
|
2,180 | 3.79 | 3.82 | 3.59 | 10 | 470 | -0.0 |
15/01/2016 |
3.79
|
12,250 | 3.79 | 3.85 | 3.72 | 12,090 | 0 | 0.3 |
14/01/2016 |
3.79
|
3,070 | 3.57 | 3.79 | 3.50 | 2,150 | 0 | 0.0 |
13/01/2016 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
12/01/2016 |
3.57
|
3,510 | 3.51 | 3.57 | 3.50 | 2,010 | 0 | 0.0 |
11/01/2016 |
3.51
|
6,660 | 3.57 | 3.57 | 3.50 | 2,600 | 0 | 0.1 |
08/01/2016 |
3.57
|
4,160 | 3.57 | 3.57 | 3.50 | 1,790 | 0 | 0.0 |
07/01/2016 |
3.57
|
15,170 | 3.50 | 3.57 | 3.50 | 12,600 | 0 | 0.3 |
06/01/2016 |
3.50
|
6,830 | 3.50 | 3.51 | 3.50 | 5,490 | 0 | 0.1 |
05/01/2016 |
3.50
|
6,610 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
04/01/2016 |
3.50
|
3,200 | 3.57 | 3.57 | 3.42 | 0 | 0 | 0 |
31/12/2015 |
3.57
|
3,280 | 3.57 | 3.57 | 3.50 | 60 | 0 | 0.0 |
30/12/2015 |
3.57
|
470 | 3.50 | 3.57 | 3.50 | 10 | 0 | 0.0 |
29/12/2015 |
3.50
|
4,160 | 3.72 | 3.72 | 3.50 | 80 | 0 | 0.0 |
28/12/2015 |
3.72
|
10 | 3.57 | 3.72 | 3.72 | 0 | 0 | 0 |
25/12/2015 |
3.57
|
7,290 | 3.63 | 3.80 | 3.50 | 40 | 0 | 0.0 |
24/12/2015 |
3.63
|
230 | 3.57 | 3.65 | 3.57 | 20 | 0 | 0.0 |
23/12/2015 |
3.57
|
7,820 | 3.57 | 3.62 | 3.50 | 30 | 0 | 0.0 |
22/12/2015 |
3.57
|
1,770 | 3.62 | 3.62 | 3.57 | 0 | 0 | 0 |
21/12/2015 |
3.62
|
2,670 | 3.57 | 3.79 | 3.50 | 10 | 0 | 0.0 |
18/12/2015 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
17/12/2015 |
3.57
|
2,490 | 3.50 | 3.57 | 3.50 | 20 | 0 | 0.0 |
16/12/2015 |
3.50
|
5,460 | 3.53 | 3.63 | 3.50 | 100 | 0 | 0.0 |
15/12/2015 |
3.53
|
3,220 | 3.56 | 3.57 | 3.53 | 0 | 0 | 0 |
14/12/2015 |
3.56
|
2,820 | 3.56 | 3.57 | 3.36 | 30 | 420 | -0.0 |
11/12/2015 |
3.56
|
1,590 | 3.37 | 3.60 | 3.34 | 1,080 | 0 | 0.0 |
10/12/2015 |
3.37
|
630 | 3.44 | 3.50 | 3.37 | 20 | 0 | 0.0 |
09/12/2015 |
3.44
|
4,550 | 3.50 | 3.50 | 3.36 | 20 | 0 | 0.0 |
08/12/2015 |
3.50
|
6,010 | 3.44 | 3.50 | 3.36 | 30 | 0 | 0.0 |
07/12/2015 |
3.44
|
1,300 | 3.39 | 3.44 | 3.39 | 20 | 0 | 0.0 |
04/12/2015 |
3.39
|
9,220 | 3.51 | 3.57 | 3.39 | 0 | 500 | -0.0 |
03/12/2015 |
3.51
|
4,750 | 3.33 | 3.51 | 3.47 | 20 | 0 | 0.0 |
02/12/2015 |
3.33
|
13,260 | 3.24 | 3.42 | 3.24 | 130 | 0 | 0.0 |
01/12/2015 |
3.24
|
35,450 | 3.19 | 3.34 | 3.19 | 3,010 | 0 | 0.1 |