Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-11-25) |
0.70 | 6.36% | 16,804,500 | -210,500 | -2.8 |
11
12.80
11.70
|
2 tháng
(2024-10-25) |
0.80 | 7.34% | 42,401,300 | -579,000 | -7.9 |
10.50
13.85
11.70
|
3 tháng
(2024-09-25) |
4.99 | 74.37% | 68,707,100 | -505,400 | -7.4 |
6.70
13.85
11.70
|
6 tháng
(2024-06-27) |
-2.75 | -19.03% | 132,688,600 | -187,400 | -2.3 |
5.68
14.45
11.70
|
12 tháng
(2024-01-02) |
1.55 | 15.27% | 241,340,000 | -252,500 | -6.8 |
5.68
17.85
11.70
|
24 tháng
(2023-01-04) |
7.40 | 172.09% | 454,316,600 | -238,300 | -7.6 |
3.80
17.85
11.70
|
36 tháng
(2022-01-10) |
-10.05 | -46.21% | 582,571,400 | -254,270 | -9.3 |
3.32
23.20
11.70
|
60 tháng
(2020-01-20) |
8 | 216.22% | 921,375,620 | 128,240 | -5.6 |
3.32
23.20
11.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/08/2016 |
4.06
|
114,780 | 4.06 | 4.15 | 4.06 | 74,390 | 0 | 0.3 |
02/08/2016 |
4.06
|
47,290 | 4.24 | 4.24 | 4.06 | 8,670 | 0 | 0.0 |
01/08/2016 |
4.24
|
200,410 | 4.15 | 4.33 | 4.24 | 0 | 0 | 0 |
29/07/2016 |
4.15
|
18,930 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
28/07/2016 |
4.15
|
41,660 | 4.15 | 4.24 | 4.15 | 0 | 0 | 0 |
27/07/2016 |
4.15
|
14,710 | 4.15 | 4.24 | 4.15 | 0 | 0 | 0 |
26/07/2016 |
4.15
|
21,670 | 4.15 | 4.24 | 4.15 | 0 | 0 | 0 |
25/07/2016 |
4.15
|
42,160 | 4.15 | 4.24 | 4.15 | 0 | 0 | 0 |
22/07/2016 |
4.15
|
60,470 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 |
21/07/2016 |
4.24
|
126,580 | 4.33 | 4.33 | 4.15 | 0 | 0 | 0 |
20/07/2016 |
4.33
|
10,110 | 4.33 | 4.33 | 4.24 | 0 | 0 | 0 |
19/07/2016 |
4.33
|
61,640 | 4.33 | 4.42 | 4.24 | 0 | 0 | 0 |
18/07/2016 |
4.33
|
73,150 | 4.24 | 4.33 | 4.15 | 0 | 0 | 0 |
15/07/2016 |
4.24
|
47,860 | 4.24 | 4.33 | 4.24 | 0 | 0 | 0 |
14/07/2016 |
4.24
|
190,470 | 4.33 | 4.51 | 4.24 | 0 | 0 | 0 |
13/07/2016 |
4.33
|
182,350 | 4.33 | 4.42 | 4.24 | 0 | 0 | 0 |
12/07/2016 |
4.33
|
154,510 | 4.33 | 4.51 | 4.24 | 0 | 0 | 0 |
11/07/2016 |
4.33
|
148,530 | 4.60 | 4.60 | 4.33 | 0 | 0 | 0 |
08/07/2016 |
4.60
|
158,860 | 4.51 | 4.60 | 4.42 | 0 | 0 | 0 |
07/07/2016 |
4.51
|
168,330 | 4.51 | 4.69 | 4.42 | 0 | 0 | 0 |
06/07/2016 |
4.51
|
163,510 | 4.51 | 4.51 | 4.24 | 0 | 0 | 0 |
05/07/2016 |
4.51
|
272,100 | 4.51 | 4.51 | 4.33 | 0 | 0 | 0 |
04/07/2016 |
4.51
|
109,930 | 4.33 | 4.51 | 4.42 | 0 | 0 | 0 |
01/07/2016 |
4.33
|
221,320 | 4.24 | 4.51 | 4.33 | 0 | 0 | 0 |
30/06/2016 |
4.24
|
108,700 | 4.33 | 4.42 | 4.24 | 0 | 0 | 0 |
29/06/2016 |
4.33
|
239,500 | 4.42 | 4.51 | 4.33 | 0 | 0 | 0 |
28/06/2016 |
4.42
|
195,080 | 4.60 | 4.60 | 4.33 | 0 | 0 | 0 |
27/06/2016 |
4.60
|
126,720 | 4.87 | 4.87 | 4.60 | 0 | 0 | 0 |
24/06/2016 |
4.87
|
942,970 | 4.69 | 4.96 | 4.60 | 5,000 | 1,500 | 0.0 |
23/06/2016 |
4.69
|
391,000 | 4.42 | 4.69 | 4.51 | 0 | 0 | 0 |
22/06/2016 |
4.42
|
193,530 | 4.42 | 4.60 | 4.42 | 0 | 0 | 0 |
21/06/2016 |
4.42
|
186,210 | 4.33 | 4.51 | 4.24 | 0 | 0 | 0 |
20/06/2016 |
4.33
|
73,540 | 4.33 | 4.33 | 4.24 | 0 | 0 | 0 |
17/06/2016 |
4.33
|
70,850 | 4.24 | 4.42 | 4.24 | 0 | 0 | 0 |
16/06/2016 |
4.24
|
27,280 | 4.42 | 4.42 | 4.24 | 0 | 0 | 0 |
15/06/2016 |
4.42
|
430,300 | 4.24 | 4.51 | 4.24 | 0 | 0 | 0 |
14/06/2016 |
4.24
|
40,620 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 |
13/06/2016 |
4.24
|
43,790 | 4.15 | 4.24 | 4.15 | 0 | 0 | 0 |
10/06/2016 |
4.15
|
100,030 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 |
09/06/2016 |
4.24
|
36,750 | 4.15 | 4.24 | 4.15 | 0 | 0 | 0 |
08/06/2016 |
4.15
|
129,660 | 4.15 | 4.24 | 4.15 | 0 | 0 | 0 |
07/06/2016 |
4.15
|
32,840 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 |
06/06/2016 |
4.24
|
41,750 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 |
03/06/2016 |
4.24
|
26,820 | 4.24 | 4.33 | 4.15 | 0 | 0 | 0 |
02/06/2016 |
4.24
|
36,490 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 |
01/06/2016 |
4.24
|
15,570 | 4.24 | 4.24 | 4.06 | 120 | 0 | 0.0 |
31/05/2016 |
4.24
|
11,560 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 |
30/05/2016 |
4.24
|
75,520 | 4.15 | 4.24 | 4.15 | 0 | 0 | 0 |
27/05/2016 |
4.15
|
44,120 | 4.15 | 4.15 | 4.06 | 470 | 0 | 0.0 |
26/05/2016 |
4.15
|
91,430 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 |
25/05/2016 |
4.24
|
61,940 | 4.15 | 4.24 | 4.15 | 0 | 0 | 0 |
24/05/2016 |
4.15
|
88,400 | 4.15 | 4.24 | 4.15 | 0 | 0 | 0 |
23/05/2016 |
4.15
|
30,110 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
20/05/2016 |
4.15
|
8,740 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 |
19/05/2016 |
4.24
|
13,250 | 4.15 | 4.24 | 4.15 | 0 | 0 | 0 |
18/05/2016 |
4.15
|
16,200 | 4.33 | 4.33 | 4.15 | 0 | 0 | 0 |
17/05/2016 |
4.33
|
55,410 | 4.42 | 4.42 | 4.24 | 0 | 0 | 0 |
16/05/2016 |
4.42
|
69,550 | 4.24 | 4.42 | 4.06 | 0 | 0 | 0 |
13/05/2016 |
4.24
|
57,830 | 4.15 | 4.24 | 4.06 | 0 | 0 | 0 |
12/05/2016 |
4.15
|
58,630 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 |
11/05/2016 |
4.24
|
27,570 | 4.15 | 4.24 | 4.15 | 0 | 0 | 0 |
10/05/2016 |
4.15
|
38,060 | 4.15 | 4.15 | 4.06 | 0 | 0 | 0 |
09/05/2016 |
4.15
|
122,220 | 4.06 | 4.15 | 4.06 | 0 | 0 | 0 |
06/05/2016 |
4.06
|
36,980 | 4.15 | 4.24 | 4.06 | 0 | 0 | 0 |
05/05/2016 |
4.15
|
228,200 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 |
04/05/2016 |
4.24
|
83,000 | 4.33 | 4.42 | 4.24 | 0 | 0 | 0 |
29/04/2016 |
4.33
|
86,050 | 4.33 | 4.33 | 4.15 | 0 | 0 | 0 |
28/04/2016 |
4.33
|
119,710 | 4.33 | 4.33 | 4.15 | 0 | 0 | 0 |
27/04/2016 |
4.33
|
84,740 | 4.24 | 4.33 | 4.24 | 0 | 0 | 0 |
26/04/2016 |
4.24
|
84,200 | 4.24 | 4.33 | 4.24 | 0 | 0 | 0 |
25/04/2016 |
4.24
|
51,260 | 4.24 | 4.33 | 4.15 | 3,000 | 0 | 0.0 |
22/04/2016 |
4.24
|
94,310 | 4.15 | 4.33 | 4.15 | 0 | 0 | 0 |
21/04/2016 |
4.15
|
88,690 | 4.15 | 4.24 | 4.15 | 0 | 0 | 0 |
20/04/2016 |
4.15
|
89,340 | 4.24 | 4.33 | 4.15 | 0 | 0 | 0 |
19/04/2016 |
4.24
|
300,100 | 4.33 | 4.33 | 4.15 | 0 | 0 | 0 |
15/04/2016 |
4.33
|
194,900 | 4.60 | 4.60 | 4.33 | 0 | 0 | 0 |
14/04/2016 |
4.60
|
171,790 | 4.60 | 4.78 | 4.60 | 0 | 0 | 0 |
13/04/2016 |
4.60
|
939,450 | 4.33 | 4.60 | 4.51 | 0 | 0 | 0 |
12/04/2016 |
4.33
|
35,210 | 4.33 | 4.33 | 4.24 | 0 | 0 | 0 |
11/04/2016 |
4.33
|
43,510 | 4.33 | 4.51 | 4.24 | 0 | 0 | 0 |
08/04/2016 |
4.33
|
68,720 | 4.24 | 4.33 | 4.15 | 0 | 0 | 0 |
07/04/2016 |
4.24
|
28,560 | 4.24 | 4.33 | 4.15 | 0 | 0 | 0 |
06/04/2016 |
4.24
|
45,770 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 |
05/04/2016 |
4.24
|
88,130 | 4.15 | 4.24 | 4.15 | 0 | 0 | 0 |
04/04/2016 |
4.15
|
123,440 | 4.24 | 4.33 | 4.15 | 0 | 0 | 0 |
01/04/2016 |
4.24
|
62,560 | 4.42 | 4.42 | 4.24 | 0 | 0 | 0 |
31/03/2016 |
4.42
|
66,260 | 4.42 | 4.42 | 4.33 | 0 | 0 | 0 |
30/03/2016 |
4.42
|
90,220 | 4.42 | 4.51 | 4.42 | 0 | 0 | 0 |
29/03/2016 |
4.42
|
153,950 | 4.42 | 4.42 | 4.33 | 0 | 0 | 0 |
28/03/2016 |
4.42
|
75,670 | 4.42 | 4.51 | 4.42 | 0 | 0 | 0 |
25/03/2016 |
4.42
|
99,420 | 4.51 | 4.51 | 4.42 | 0 | 0 | 0 |
24/03/2016 |
4.51
|
334,480 | 4.51 | 4.69 | 4.42 | 0 | 0 | 0 |
23/03/2016 |
4.51
|
109,880 | 4.42 | 4.51 | 4.42 | 0 | 0 | 0 |
22/03/2016 |
4.42
|
58,110 | 4.51 | 4.51 | 4.42 | 0 | 0 | 0 |
21/03/2016 |
4.51
|
111,100 | 4.51 | 4.51 | 4.42 | 0 | 0 | 0 |
18/03/2016 |
4.51
|
55,140 | 4.51 | 4.51 | 4.42 | 30 | 0 | 0.0 |
17/03/2016 |
4.51
|
165,500 | 4.51 | 4.69 | 4.42 | 0 | 0 | 0 |
16/03/2016 |
4.51
|
127,540 | 4.69 | 4.69 | 4.51 | 1,000 | 0 | 0.0 |
15/03/2016 |
4.69
|
141,250 | 4.78 | 4.78 | 4.51 | 0 | 0 | 0 |
14/03/2016 |
4.78
|
911,420 | 4.51 | 4.78 | 4.69 | 0 | 0 | 0 |