| 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) |
-0.35 | -1.41% | 231,191,700 | -284,033 | -21.6 |
23.75
24.85
24.75
|
|
2 tháng
(2024-07-22) |
-0.80 | -3.17% | 631,663,100 | 165,050 | -35.3 |
22.95
25.20
24.75
|
|
3 tháng
(2024-06-24) |
1.75 | 7.73% | 957,759,400 | 4,235,900 | 28.5 |
22.20
25.40
24.75
|
|
6 tháng
(2024-03-25) |
0.23 | 0.96% | 2,100,527,200 | -3,524,600 | -138.0 |
21.53
25.40
24.75
|
|
12 tháng
(2023-09-26) |
6.54 | 36.64% | 3,889,591,100 | -3,839,696 | -144.9 |
16.63
25.40
24.75
|
|
24 tháng
(2022-10-03) |
8.88 | 57.23% | 6,449,921,100 | -6,268,246 | -151.0 |
11.74
25.40
24.75
|
|
36 tháng
(2021-10-06) |
5.38 | 28.30% | 9,283,672,600 | -3,688,733 | -77.1 |
11.74
25.40
24.75
|
|
60 tháng
(2019-10-17) |
14.16 | 138.29% | 14,905,648,910 | 11,036,501 | 15.8 |
5.98
25.40
24.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/04/2016 |
4.19
|
1,021,140 | 4.24 | 4.24 | 4.19 | 944,700 | 130,000 | 12.1 |
| 26/04/2016 |
4.24
|
806,090 | 4.24 | 4.27 | 4.19 | 360,000 | 3,000 | 5.3 |
| 25/04/2016 |
4.24
|
1,110,890 | 4.24 | 4.27 | 4.19 | 866,500 | 0 | 12.9 |
| 22/04/2016 |
4.24
|
1,772,530 | 4.16 | 4.27 | 4.13 | 959,700 | 7,000 | 14.1 |
| 21/04/2016 |
4.16
|
578,270 | 4.13 | 4.16 | 4.07 | 518,360 | 0 | 7.5 |
| 20/04/2016 |
4.13
|
666,740 | 4.10 | 4.13 | 4.07 | 563,940 | 0 | 8.1 |
| 19/04/2016 |
4.10
|
449,390 | 4.07 | 4.10 | 4.04 | 299,600 | 0 | 4.3 |
| 15/04/2016 |
4.07
|
114,010 | 4.13 | 4.13 | 4.07 | 848,000 | 830,000 | 0.3 |
| 14/04/2016 |
4.13
|
322,470 | 4.10 | 4.13 | 4.07 | 178,800 | 2,000 | 2.6 |
| 13/04/2016 |
4.10
|
646,590 | 4.10 | 4.10 | 4.04 | 458,000 | 2,000 | 6.5 |
| 12/04/2016 |
4.10
|
690,290 | 4.13 | 4.13 | 4.07 | 611,440 | 170,000 | 6.4 |
| 11/04/2016 |
4.13
|
362,830 | 4.10 | 4.13 | 4.07 | 156,900 | 5,000 | 2.2 |
| 08/04/2016 |
4.10
|
802,720 | 4.13 | 4.13 | 4.07 | 632,560 | 50,000 | 8.4 |
| 07/04/2016 |
4.13
|
752,910 | 4.13 | 4.16 | 4.07 | 614,660 | 94,000 | 7.5 |
| 06/04/2016 |
4.13
|
1,164,720 | 4.04 | 4.13 | 4.04 | 595,410 | 90,090 | 7.3 |
| 05/04/2016 |
4.04
|
1,346,100 | 4.01 | 4.07 | 4.01 | 846,960 | 300,000 | 7.7 |
| 04/04/2016 |
4.01
|
433,560 | 4.01 | 4.04 | 3.99 | 185,000 | 131,470 | 0.8 |
| 01/04/2016 |
4.01
|
891,250 | 4.07 | 4.07 | 3.99 | 216,000 | 70,000 | 2.1 |
| 31/03/2016 |
4.07
|
726,580 | 4.10 | 4.13 | 4.07 | 716,490 | 327,140 | 5.6 |
| 30/03/2016 |
4.10
|
1,120,520 | 4.13 | 4.16 | 4.07 | 718,020 | 500,000 | 3.2 |
| 29/03/2016 |
4.13
|
477,670 | 4.16 | 4.16 | 4.13 | 857,370 | 700,500 | 2.3 |
| 28/03/2016 |
4.16
|
997,270 | 4.16 | 4.16 | 4.13 | 540,780 | 255,000 | 4.2 |
| 25/03/2016 |
4.16
|
1,182,470 | 4.13 | 4.16 | 4.13 | 6,644,490 | 5,914,500 | 10.6 |
| 24/03/2016 |
4.13
|
993,310 | 4.16 | 4.19 | 4.13 | 91,900 | 0 | 1.3 |
| 23/03/2016 |
4.16
|
163,970 | 4.16 | 4.19 | 4.16 | 246,800 | 225,000 | 0.3 |
| 22/03/2016 |
4.16
|
793,030 | 4.19 | 4.21 | 4.16 | 410,000 | 210,000 | 2.9 |
| 21/03/2016 |
4.19
|
905,900 | 4.21 | 4.21 | 4.16 | 897,720 | 540,000 | 5.3 |
| 18/03/2016 |
4.21
|
178,560 | 4.21 | 4.21 | 4.19 | 8,680 | 0 | 0.1 |
| 17/03/2016 |
4.21
|
1,405,990 | 4.19 | 4.21 | 4.16 | 1,261,180 | 270,000 | 14.6 |
| 16/03/2016 |
4.19
|
865,420 | 4.19 | 4.19 | 4.16 | 322,000 | 250,000 | 1.1 |
| 15/03/2016 |
4.19
|
1,392,220 | 4.19 | 4.21 | 4.16 | 374,910 | 500,000 | -1.8 |
| 14/03/2016 |
4.19
|
1,047,150 | 4.24 | 4.24 | 4.19 | 355,950 | 245,000 | 1.6 |
| 11/03/2016 |
4.24
|
521,390 | 4.27 | 4.27 | 4.21 | 252,210 | 0 | 3.8 |
| 10/03/2016 |
4.27
|
942,020 | 4.24 | 4.27 | 4.21 | 758,390 | 20,000 | 11.0 |
| 09/03/2016 |
4.24
|
2,562,210 | 4.21 | 4.27 | 4.21 | 2,679,100 | 350,000 | 34.7 |
| 08/03/2016 |
4.21
|
983,480 | 4.21 | 4.21 | 4.19 | 610,720 | 30,000 | 8.6 |
| 07/03/2016 |
4.21
|
1,340,280 | 4.27 | 4.27 | 4.21 | 1,091,000 | 800 | 16.3 |
| 04/03/2016 |
4.27
|
2,484,770 | 4.27 | 4.30 | 4.24 | 1,792,000 | 0 | 26.9 |
| 03/03/2016 |
4.27
|
1,442,570 | 4.27 | 4.30 | 4.24 | 1,258,580 | 0 | 18.9 |
| 02/03/2016 |
4.27
|
3,284,990 | 4.30 | 4.33 | 4.24 | 2,571,250 | 0 | 38.7 |
| 01/03/2016 |
4.30
|
2,895,210 | 4.16 | 4.30 | 4.13 | 2,396,490 | 0 | 35.7 |
| 29/02/2016 |
4.16
|
1,841,140 | 4.27 | 4.27 | 4.16 | 185,350 | 30,000 | 2.3 |
| 26/02/2016 |
4.27
|
2,332,800 | 4.30 | 4.30 | 4.24 | 1,096,650 | 0 | 16.5 |
| 25/02/2016 |
4.30
|
1,948,280 | 4.36 | 4.38 | 4.30 | 1,071,190 | 0 | 16.3 |
| 24/02/2016 |
4.36
|
6,150,650 | 4.36 | 4.38 | 4.27 | 4,177,300 | 0 | 63.9 |
| 23/02/2016 |
4.36
|
6,181,160 | 4.41 | 4.44 | 4.36 | 5,904,560 | 0 | 91.2 |
| 22/02/2016 |
4.41
|
8,789,450 | 4.41 | 4.47 | 4.41 | 7,471,770 | 3,000 | 116.1 |
| 19/02/2016 |
4.41
|
19,280,170 | 4.24 | 4.44 | 4.24 | 16,985,310 | 0 | 260.4 |
| 18/02/2016 |
4.24
|
2,149,910 | 4.24 | 4.30 | 4.24 | 500,000 | 500,000 | 0 |
| 17/02/2016 |
4.24
|
1,166,010 | 4.27 | 4.27 | 4.24 | 500,000 | 500,000 | 0 |
| 16/02/2016 |
4.27
|
709,220 | 4.27 | 4.27 | 4.21 | 800,030 | 800,000 | 0.0 |
| 15/02/2016 |
4.27
|
2,888,150 | 4.19 | 4.33 | 4.21 | 100,000 | 100,000 | 0 |
| 05/02/2016 |
4.19
|
1,556,380 | 4.13 | 4.21 | 4.13 | 0 | 0 | 0 |
| 04/02/2016 |
4.13
|
687,940 | 4.07 | 4.16 | 4.07 | 5,290 | 0 | 0.1 |
| 03/02/2016 |
4.07
|
430,430 | 4.10 | 4.10 | 4.07 | 2,500,000 | 2,500,030 | -0.0 |
| 02/02/2016 |
4.10
|
1,005,280 | 4.10 | 4.10 | 4.04 | 0 | 0 | 0 |
| 01/02/2016 |
4.10
|
1,100,900 | 4.10 | 4.13 | 4.07 | 0 | 5,290 | -0.1 |
| 29/01/2016 |
4.10
|
910,630 | 4.13 | 4.13 | 4.07 | 5,800,000 | 5,800,000 | 0 |
| 28/01/2016 |
4.13
|
2,905,770 | 4.04 | 4.16 | 4.07 | 0 | 0 | 0 |
| 27/01/2016 |
4.04
|
1,354,930 | 4.01 | 4.07 | 4.01 | 120,004 | 120,004 | 0 |
| 26/01/2016 |
4.01
|
2,260,550 | 4.04 | 4.04 | 3.96 | 0 | 0 | 0 |
| 25/01/2016 |
4.04
|
2,057,470 | 3.87 | 4.04 | 3.90 | 0 | 0 | 0 |
| 22/01/2016 |
3.87
|
1,056,680 | 3.79 | 3.87 | 3.76 | 0 | 0 | 0 |
| 21/01/2016 |
3.79
|
913,700 | 3.82 | 3.84 | 3.76 | 23,780 | 0 | 0.3 |
| 20/01/2016 |
3.82
|
698,530 | 3.84 | 3.87 | 3.82 | 0 | 0 | 0 |
| 19/01/2016 |
3.84
|
462,500 | 3.79 | 3.84 | 3.76 | 0 | 0 | 0 |
| 18/01/2016 |
3.79
|
1,449,410 | 3.90 | 3.90 | 3.73 | 0 | 23,780 | -0.3 |
| 15/01/2016 |
3.90
|
184,170 | 3.93 | 3.93 | 3.87 | 0 | 0 | 0 |
| 14/01/2016 |
3.93
|
458,130 | 3.93 | 3.93 | 3.87 | 0 | 0 | 0 |
| 13/01/2016 |
3.93
|
379,460 | 3.96 | 3.99 | 3.93 | 0 | 0 | 0 |
| 12/01/2016 |
3.96
|
467,350 | 3.90 | 3.96 | 3.90 | 50,000 | 50,000 | 0 |
| 11/01/2016 |
3.90
|
420,860 | 3.93 | 3.96 | 3.90 | 0 | 0 | 0 |
| 08/01/2016 |
3.93
|
646,260 | 3.96 | 3.96 | 3.90 | 0 | 0 | 0 |
| 07/01/2016 |
3.96
|
601,470 | 4.01 | 4.01 | 3.96 | 830 | 0 | 0.0 |
| 06/01/2016 |
4.01
|
251,050 | 3.99 | 4.01 | 3.99 | 0 | 0 | 0 |
| 05/01/2016 |
3.99
|
400,260 | 4.01 | 4.04 | 3.99 | 848,830 | 848,830 | 0 |
| 04/01/2016 |
4.01
|
532,510 | 4.16 | 4.16 | 3.99 | 0 | 0 | 0 |
| 31/12/2015 |
4.16
|
2,573,830 | 3.99 | 4.16 | 3.96 | 0 | 830 | -0.0 |
| 30/12/2015 |
3.99
|
861,420 | 3.99 | 4.01 | 3.96 | 0 | 0 | 0 |
| 29/12/2015 |
3.99
|
619,500 | 3.99 | 3.99 | 3.96 | 0 | 0 | 0 |
| 28/12/2015 |
3.99
|
499,740 | 3.99 | 3.99 | 3.96 | 0 | 0 | 0 |
| 25/12/2015 |
3.99
|
167,650 | 3.99 | 4.01 | 3.99 | 0 | 0 | 0 |
| 24/12/2015 |
3.99
|
345,610 | 3.99 | 4.01 | 3.99 | 0 | 0 | 0 |
| 23/12/2015 |
3.99
|
491,010 | 3.99 | 4.01 | 3.96 | 0 | 0 | 0 |
| 22/12/2015 |
3.99
|
320,960 | 3.99 | 4.01 | 3.99 | 0 | 0 | 0 |
| 21/12/2015 |
3.99
|
789,650 | 4.01 | 4.04 | 3.99 | 0 | 0 | 0 |
| 18/12/2015 |
4.01
|
328,350 | 4.04 | 4.04 | 4.01 | 1,800 | 0 | 0.0 |
| 17/12/2015 |
4.04
|
747,840 | 4.01 | 4.07 | 4.01 | 0 | 0 | 0 |
| 16/12/2015 |
4.01
|
287,090 | 4.01 | 4.07 | 3.99 | 10 | 0 | 0.0 |
| 15/12/2015 |
4.01
|
355,420 | 4.04 | 4.04 | 3.99 | 0 | 0 | 0 |
| 14/12/2015 |
4.04
|
624,120 | 3.99 | 4.04 | 3.99 | 0 | 1,800 | -0.0 |
| 11/12/2015 |
3.99
|
438,700 | 3.99 | 4.01 | 3.96 | 0 | 0 | 0 |
| 10/12/2015 |
3.99
|
351,980 | 3.99 | 4.01 | 3.96 | 0 | 0 | 0 |
| 09/12/2015 |
3.99
|
864,210 | 4.01 | 4.04 | 3.99 | 0 | 0 | 0 |
| 08/12/2015 |
4.01
|
1,294,930 | 4.01 | 4.01 | 3.96 | 0 | 0 | 0 |
| 07/12/2015 |
4.01
|
377,080 | 4.04 | 4.04 | 3.99 | 0 | 0 | 0 |
| 04/12/2015 |
4.04
|
663,540 | 4.07 | 4.07 | 4.01 | 0 | 0 | 0 |
| 03/12/2015 |
4.07
|
105,650 | 4.07 | 4.07 | 4.04 | 0 | 0 | 0 |
| 02/12/2015 |
4.07
|
301,570 | 4.04 | 4.07 | 4.04 | 0 | 0 | 0 |
| 01/12/2015 |
4.04
|
691,030 | 4.01 | 4.07 | 4.01 | 0 | 0 | 0 |