Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.06 | -2.36% | 515,500 | -800 | -0.0 |
2.47
2.54
2.48
|
2 tháng
(2024-09-16) |
-0.19 | -7.12% | 1,214,800 | 5,100 | 0.0 |
2.47
2.67
2.48
|
3 tháng
(2024-08-15) |
-0.15 | -5.70% | 1,764,300 | 18,400 | 0.0 |
2.47
2.79
2.48
|
6 tháng
(2024-05-17) |
-0.76 | -23.46% | 6,553,500 | 87,400 | 0.2 |
2.47
3.46
2.48
|
12 tháng
(2023-11-20) |
-1.63 | -39.66% | 21,490,800 | 208,290 | 0.7 |
2.47
4.35
2.48
|
24 tháng
(2022-11-24) |
-0.22 | -8.15% | 100,340,800 | 131,084 | -0.4 |
2.47
6.09
2.48
|
36 tháng
(2021-11-29) |
-9.07 | -78.53% | 189,519,800 | 272,532 | -1.1 |
2
15.15
2.48
|
60 tháng
(2019-12-10) |
-6.33 | -71.85% | 258,243,070 | -772,748 | -7.0 |
2
15.15
2.48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/06/2016 |
5.46
|
25,140 | 5.52 | 5.52 | 5.39 | 0 | 0 | 0 |
22/06/2016 |
5.52
|
13,130 | 5.52 | 5.52 | 5.33 | 0 | 0 | 0 |
21/06/2016 |
5.52
|
6,290 | 5.39 | 5.52 | 5.39 | 0 | 0 | 0 |
20/06/2016 |
5.39
|
12,760 | 5.39 | 5.65 | 5.26 | 0 | 0 | 0 |
17/06/2016 |
5.39
|
14,380 | 5.46 | 5.65 | 5.39 | 0 | 0 | 0 |
16/06/2016 |
5.46
|
31,100 | 5.46 | 5.59 | 5.46 | 0 | 0 | 0 |
15/06/2016 |
5.46
|
20,580 | 5.65 | 5.65 | 5.46 | 0 | 0 | 0 |
14/06/2016 |
5.65
|
7,250 | 5.52 | 5.72 | 5.52 | 0 | 0 | 0 |
13/06/2016 |
5.52
|
12,670 | 5.65 | 5.78 | 5.52 | 0 | 0 | 0 |
10/06/2016 |
5.65
|
11,460 | 5.65 | 5.72 | 5.59 | 0 | 0 | 0 |
09/06/2016 |
5.65
|
17,440 | 5.65 | 5.72 | 5.59 | 0 | 0 | 0 |
08/06/2016 |
5.65
|
50,540 | 5.46 | 5.78 | 5.46 | 0 | 0 | 0 |
07/06/2016 |
5.46
|
25,670 | 5.33 | 5.52 | 5.39 | 0 | 0 | 0 |
06/06/2016 |
5.33
|
60,910 | 5.52 | 5.72 | 5.33 | 0 | 0 | 0 |
03/06/2016 |
5.52
|
72,950 | 5.78 | 5.98 | 5.39 | 0 | 0 | 0 |
02/06/2016 |
5.78
|
57,400 | 5.46 | 5.78 | 5.59 | 0 | 0 | 0 |
01/06/2016 |
5.46
|
64,580 | 5.13 | 5.46 | 5.20 | 0 | 0 | 0 |
31/05/2016 |
5.13
|
34,440 | 5.00 | 5.33 | 5.07 | 0 | 0 | 0 |
30/05/2016 |
5.00
|
5,140 | 5.07 | 5.13 | 5.00 | 0 | 0 | 0 |
27/05/2016 |
5.07
|
4,540 | 4.87 | 5.13 | 4.87 | 0 | 0 | 0 |
26/05/2016 |
4.87
|
3,530 | 5.07 | 5.13 | 4.87 | 0 | 0 | 0 |
25/05/2016 |
5.07
|
9,240 | 5.07 | 5.07 | 4.94 | 0 | 0 | 0 |
24/05/2016 |
5.07
|
9,940 | 5.20 | 5.20 | 4.94 | 0 | 0 | 0 |
23/05/2016 |
5.20
|
10,650 | 5.20 | 5.33 | 5.13 | 0 | 0 | 0 |
20/05/2016 |
5.20
|
71,620 | 4.87 | 5.20 | 4.87 | 0 | 0 | 0 |
19/05/2016 |
4.87
|
28,330 | 4.61 | 4.87 | 4.61 | 0 | 0 | 0 |
18/05/2016 |
4.61
|
9,360 | 4.81 | 4.94 | 4.61 | 0 | 0 | 0 |
17/05/2016 |
4.81
|
18,470 | 4.87 | 4.94 | 4.81 | 0 | 0 | 0 |
16/05/2016 |
4.87
|
11,560 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
13/05/2016 |
4.87
|
11,170 | 5.00 | 5.07 | 4.81 | 0 | 0 | 0 |
12/05/2016 |
5.00
|
26,240 | 5.13 | 5.13 | 4.87 | 0 | 0 | 0 |
11/05/2016 |
5.13
|
26,610 | 4.87 | 5.13 | 4.74 | 0 | 0 | 0 |
10/05/2016 |
4.87
|
13,410 | 4.61 | 4.87 | 4.61 | 0 | 0 | 0 |
09/05/2016 |
4.61
|
19,740 | 4.61 | 4.68 | 4.55 | 0 | 0 | 0 |
06/05/2016 |
4.61
|
15,820 | 4.55 | 4.81 | 4.55 | 0 | 0 | 0 |
05/05/2016 |
4.55
|
5,530 | 4.61 | 4.61 | 4.42 | 0 | 0 | 0 |
04/05/2016 |
4.61
|
25,670 | 4.35 | 4.61 | 4.48 | 0 | 0 | 0 |
29/04/2016 |
4.35
|
3,920 | 4.42 | 4.48 | 4.35 | 0 | 0 | 0 |
28/04/2016 |
4.42
|
42,070 | 4.55 | 4.55 | 4.29 | 0 | 0 | 0 |
27/04/2016 |
4.55
|
230 | 4.48 | 4.61 | 4.48 | 0 | 0 | 0 |
26/04/2016 |
4.48
|
770 | 4.48 | 4.61 | 4.48 | 0 | 0 | 0 |
25/04/2016 |
4.48
|
1,890 | 4.48 | 4.68 | 4.48 | 0 | 0 | 0 |
22/04/2016 |
4.48
|
1,700 | 4.68 | 4.68 | 4.42 | 0 | 0 | 0 |
21/04/2016 |
4.68
|
3,510 | 4.74 | 4.74 | 4.55 | 0 | 0 | 0 |
20/04/2016 |
4.74
|
50 | 4.74 | 4.74 | 4.42 | 0 | 0 | 0 |
19/04/2016 |
4.74
|
230 | 4.74 | 4.74 | 4.42 | 0 | 0 | 0 |
15/04/2016 |
4.74
|
3,270 | 4.68 | 4.74 | 4.68 | 0 | 0 | 0 |
14/04/2016 |
4.68
|
16,120 | 4.61 | 4.68 | 4.55 | 0 | 0 | 0 |
13/04/2016 |
4.61
|
6,290 | 4.61 | 4.68 | 4.55 | 0 | 0 | 0 |
12/04/2016 |
4.61
|
10,700 | 4.68 | 4.68 | 4.55 | 0 | 0 | 0 |
11/04/2016 |
4.68
|
72,130 | 4.68 | 4.68 | 4.61 | 0 | 0 | 0 |
08/04/2016 |
4.68
|
4,640 | 4.74 | 4.74 | 4.68 | 0 | 0 | 0 |
07/04/2016 |
4.74
|
8,270 | 4.81 | 4.81 | 4.61 | 0 | 0 | 0 |
06/04/2016 |
4.81
|
25,160 | 4.68 | 4.87 | 4.55 | 0 | 0 | 0 |
05/04/2016 |
4.68
|
25,700 | 4.87 | 5.00 | 4.68 | 0 | 0 | 0 |
04/04/2016 |
4.87
|
35,190 | 4.94 | 5.00 | 4.81 | 0 | 0 | 0 |
01/04/2016 |
4.94
|
27,460 | 5.00 | 5.20 | 4.94 | 0 | 7,000 | -0.1 |
31/03/2016 |
5.00
|
128,880 | 5.00 | 5.33 | 5.00 | 0 | 0 | 0 |
30/03/2016 |
5.00
|
62,300 | 4.68 | 5.00 | 5.00 | 0 | 0 | 0 |
29/03/2016 |
4.68
|
9,010 | 4.68 | 4.74 | 4.61 | 7,000 | 0 | 0.1 |
28/03/2016 |
4.68
|
150 | 4.68 | 4.68 | 4.61 | 0 | 0 | 0 |
25/03/2016 |
4.68
|
2,010 | 4.68 | 4.68 | 4.61 | 0 | 0 | 0 |
24/03/2016 |
4.68
|
11,440 | 4.68 | 4.68 | 4.55 | 0 | 0 | 0 |
23/03/2016 |
4.68
|
1,010 | 4.68 | 4.68 | 4.61 | 0 | 0 | 0 |
22/03/2016 |
4.68
|
2,510 | 4.68 | 4.68 | 4.55 | 0 | 0 | 0 |
21/03/2016 |
4.68
|
8,100 | 4.68 | 4.68 | 4.61 | 0 | 0 | 0 |
18/03/2016 |
4.68
|
130 | 4.68 | 4.68 | 4.55 | 0 | 0 | 0 |
17/03/2016 |
4.68
|
5,040 | 4.68 | 4.74 | 4.61 | 0 | 0 | 0 |
16/03/2016 |
4.68
|
7,110 | 4.68 | 4.68 | 4.61 | 0 | 0 | 0 |
15/03/2016 |
4.68
|
13,970 | 4.48 | 4.74 | 4.55 | 0 | 0 | 0 |
14/03/2016 |
4.48
|
710 | 4.74 | 4.74 | 4.48 | 0 | 0 | 0 |
11/03/2016 |
4.74
|
15,080 | 4.55 | 4.74 | 4.55 | 0 | 0 | 0 |
10/03/2016 |
4.55
|
15,120 | 4.55 | 4.55 | 4.42 | 0 | 0 | 0 |
09/03/2016 |
4.55
|
9,670 | 4.61 | 4.61 | 4.55 | 0 | 0 | 0 |
08/03/2016 |
4.61
|
6,020 | 4.61 | 4.61 | 4.42 | 0 | 0 | 0 |
07/03/2016 |
4.61
|
13,960 | 4.55 | 4.61 | 4.42 | 0 | 0 | 0 |
04/03/2016 |
4.55
|
6,110 | 4.48 | 4.55 | 4.48 | 0 | 0 | 0 |
03/03/2016 |
4.48
|
9,880 | 4.48 | 4.48 | 4.42 | 0 | 0 | 0 |
02/03/2016 |
4.48
|
3,210 | 4.48 | 4.55 | 4.42 | 0 | 0 | 0 |
01/03/2016 |
4.48
|
1,020 | 4.48 | 4.55 | 4.48 | 0 | 0 | 0 |
29/02/2016 |
4.48
|
2,620 | 4.55 | 4.55 | 4.35 | 0 | 0 | 0 |
26/02/2016 |
4.55
|
400 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
25/02/2016 |
4.55
|
20,180 | 4.61 | 4.61 | 4.35 | 0 | 0 | 0 |
24/02/2016 |
4.61
|
40 | 4.68 | 4.68 | 4.42 | 0 | 0 | 0 |
23/02/2016 |
4.68
|
13,420 | 4.74 | 4.74 | 4.42 | 0 | 0 | 0 |
22/02/2016 |
4.74
|
10 | 4.55 | 4.74 | 4.74 | 0 | 0 | 0 |
19/02/2016 |
4.55
|
1,210 | 4.55 | 4.55 | 4.42 | 0 | 0 | 0 |
18/02/2016 |
4.55
|
210 | 4.42 | 4.68 | 4.55 | 0 | 0 | 0 |
17/02/2016 |
4.42
|
2,900 | 4.55 | 4.68 | 4.42 | 0 | 0 | 0 |
16/02/2016 |
4.55
|
30,600 | 4.87 | 4.87 | 4.55 | 0 | 0 | 0 |
15/02/2016 |
4.87
|
10 | 4.61 | 4.87 | 4.87 | 0 | 0 | 0 |
05/02/2016 |
4.61
|
310 | 4.61 | 4.61 | 4.55 | 0 | 0 | 0 |
04/02/2016 |
4.61
|
2,490 | 4.35 | 4.61 | 4.48 | 0 | 0 | 0 |
03/02/2016 |
4.35
|
720 | 4.48 | 4.55 | 4.35 | 0 | 0 | 0 |
02/02/2016 |
4.48
|
2,830 | 4.55 | 4.81 | 4.29 | 0 | 0 | 0 |
01/02/2016 |
4.55
|
300 | 4.81 | 4.81 | 4.55 | 0 | 0 | 0 |
29/01/2016 |
4.81
|
470 | 4.74 | 4.81 | 4.55 | 0 | 0 | 0 |
28/01/2016 |
4.74
|
10 | 4.87 | 4.87 | 4.74 | 0 | 0 | 0 |
27/01/2016 |
4.87
|
10 | 4.61 | 4.87 | 4.87 | 0 | 0 | 0 |
26/01/2016 |
4.61
|
1,520 | 4.87 | 4.87 | 4.61 | 0 | 0 | 0 |