Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-11-20) |
-0.20 | -6.90% | 4,501,400 | 0 | 0 |
2.70
3
2.70
|
2 tháng
(2024-10-21) |
0 | 0% | 7,372,354 | 0 | 0 |
2.60
3
2.70
|
3 tháng
(2024-09-23) |
-0.70 | -20.59% | 13,074,422 | 0 | 0 |
2.60
3.40
2.70
|
6 tháng
(2024-06-24) |
-0.20 | -6.90% | 23,131,460 | 0 | 0 |
2.40
3.40
2.70
|
12 tháng
(2023-12-26) |
0.10 | 3.85% | 54,571,249 | 0 | 0 |
2.40
3.80
2.70
|
24 tháng
(2023-01-03) |
0 | 0% | 116,308,822 | 0 | 0 |
2.20
3.80
2.70
|
36 tháng
(2022-01-05) |
-7.20 | -72.73% | 210,848,643 | -49,100 | -0.4 |
1.80
11.40
2.70
|
60 tháng
(2020-01-16) |
0.80 | 42.11% | 408,161,681 | 8,900 | -0.2 |
1.71
11.40
2.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/03/2016 |
5.41
|
1,329,785 | 5.85 | 6.03 | 5.41 | 0 | 0 | 0 |
10/03/2016 |
5.85
|
873,900 | 5.50 | 5.94 | 5.41 | 0 | 0 | 0 |
09/03/2016 |
5.50
|
374,015 | 5.32 | 5.59 | 5.23 | 0 | 0 | 0 |
08/03/2016 |
5.32
|
383,205 | 5.32 | 5.50 | 5.23 | 0 | 0 | 0 |
07/03/2016 |
5.32
|
769,715 | 4.97 | 5.41 | 5.05 | 0 | 0 | 0 |
04/03/2016 |
4.97
|
313,300 | 5.05 | 5.23 | 4.88 | 0 | 0 | 0 |
03/03/2016 |
5.05
|
516,510 | 5.05 | 5.41 | 5.05 | 0 | 0 | 0 |
02/03/2016 |
5.05
|
851,155 | 4.61 | 5.05 | 4.70 | 0 | 0 | 0 |
01/03/2016 |
4.61
|
266,800 | 4.52 | 4.70 | 4.52 | 0 | 0 | 0 |
29/02/2016 |
4.52
|
403,700 | 4.52 | 4.70 | 4.52 | 0 | 0 | 0 |
26/02/2016 |
4.52
|
217,100 | 4.52 | 4.61 | 4.52 | 0 | 0 | 0 |
25/02/2016 |
4.52
|
332,900 | 4.70 | 4.79 | 4.52 | 0 | 0 | 0 |
24/02/2016 |
4.70
|
462,000 | 4.70 | 4.79 | 4.52 | 0 | 0 | 0 |
23/02/2016 |
4.70
|
742,830 | 4.34 | 4.70 | 4.26 | 0 | 0 | 0 |
22/02/2016 |
4.34
|
192,610 | 4.26 | 4.43 | 4.26 | 0 | 0 | 0 |
19/02/2016 |
4.26
|
177,300 | 4.26 | 4.34 | 4.17 | 0 | 0 | 0 |
18/02/2016 |
4.26
|
181,200 | 4.17 | 4.34 | 4.26 | 0 | 0 | 0 |
17/02/2016 |
4.17
|
380,400 | 4.17 | 4.43 | 4.17 | 0 | 0 | 0 |
16/02/2016 |
4.17
|
129,900 | 4.08 | 4.26 | 4.08 | 0 | 0 | 0 |
15/02/2016 |
4.08
|
30,200 | 4.17 | 4.17 | 4.08 | 0 | 0 | 0 |
05/02/2016 |
4.17
|
102,700 | 4.08 | 4.17 | 4.08 | 0 | 0 | 0 |
04/02/2016 |
4.08
|
139,500 | 4.08 | 4.26 | 4.08 | 0 | 0 | 0 |
03/02/2016 |
4.08
|
62,700 | 4.17 | 4.17 | 3.99 | 0 | 0 | 0 |
02/02/2016 |
4.17
|
219,700 | 4.17 | 4.26 | 3.99 | 0 | 0 | 0 |
01/02/2016 |
4.17
|
135,500 | 4.08 | 4.26 | 4.08 | 0 | 0 | 0 |
29/01/2016 |
4.08
|
194,900 | 4.17 | 4.26 | 4.08 | 0 | 0 | 0 |
28/01/2016 |
4.17
|
247,700 | 4.26 | 4.34 | 4.17 | 0 | 0 | 0 |
27/01/2016 |
4.26
|
153,800 | 4.17 | 4.34 | 4.17 | 10,000 | 0 | 0.0 |
26/01/2016 |
4.17
|
413,900 | 4.34 | 4.34 | 3.99 | 5,000 | 0 | 0.0 |
25/01/2016 |
4.34
|
546,200 | 3.99 | 4.34 | 4.08 | 10,000 | 0 | 0.0 |
22/01/2016 |
3.99
|
316,700 | 3.90 | 4.17 | 3.90 | 0 | 0 | 0 |
21/01/2016 |
3.90
|
356,100 | 4.26 | 4.26 | 3.90 | 5,000 | 0 | 0.0 |
20/01/2016 |
4.26
|
139,500 | 4.34 | 4.34 | 4.17 | 0 | 0 | 0 |
19/01/2016 |
4.34
|
187,200 | 4.17 | 4.34 | 4.17 | 0 | 0 | 0 |
18/01/2016 |
4.17
|
371,100 | 4.52 | 4.52 | 4.08 | 0 | 0 | 0 |
15/01/2016 |
4.52
|
146,330 | 4.70 | 4.79 | 4.52 | 0 | 0 | 0 |
14/01/2016 |
4.70
|
143,600 | 4.79 | 4.79 | 4.52 | 3,000 | 0 | 0.0 |
13/01/2016 |
4.79
|
419,600 | 4.52 | 4.88 | 4.61 | 7,000 | 0 | 0.0 |
12/01/2016 |
4.52
|
312,900 | 4.43 | 4.79 | 3.99 | 0 | 0 | 0 |
11/01/2016 |
4.43
|
153,400 | 4.43 | 4.52 | 4.26 | 5,000 | 0 | 0.0 |
08/01/2016 |
4.43
|
274,600 | 4.70 | 4.70 | 4.43 | 2,000 | 0 | 0.0 |
07/01/2016 |
4.70
|
229,200 | 4.88 | 4.88 | 4.61 | 3,000 | 0 | 0.0 |
06/01/2016 |
4.88
|
189,600 | 4.88 | 4.97 | 4.79 | 0 | 0 | 0 |
05/01/2016 |
4.88
|
92,930 | 4.88 | 4.97 | 4.79 | 0 | 0 | 0 |
04/01/2016 |
4.88
|
111,100 | 5.05 | 5.05 | 4.88 | 0 | 0 | 0 |
31/12/2015 |
5.05
|
114,900 | 4.97 | 5.05 | 4.88 | 0 | 0 | 0 |
30/12/2015 |
4.97
|
127,700 | 4.70 | 4.97 | 4.79 | 0 | 0 | 0 |
29/12/2015 |
4.70
|
155,520 | 4.79 | 4.88 | 4.70 | 0 | 0 | 0 |
28/12/2015 |
4.79
|
216,100 | 5.05 | 5.05 | 4.61 | 0 | 0 | 0 |
25/12/2015 |
5.05
|
170,800 | 5.14 | 5.14 | 4.88 | 0 | 0 | 0 |
24/12/2015 |
5.14
|
85,400 | 5.14 | 5.23 | 5.14 | 0 | 0 | 0 |
23/12/2015 |
5.14
|
155,100 | 5.14 | 5.14 | 5.05 | 0 | 0 | 0 |
22/12/2015 |
5.14
|
93,800 | 5.23 | 5.23 | 5.14 | 0 | 0 | 0 |
21/12/2015 |
5.23
|
134,100 | 5.23 | 5.32 | 5.14 | 0 | 0 | 0 |
18/12/2015 |
5.23
|
219,100 | 5.32 | 5.32 | 5.23 | 0 | 0 | 0 |
17/12/2015 |
5.32
|
86,000 | 5.41 | 5.50 | 5.32 | 0 | 0 | 0 |
16/12/2015 |
5.41
|
131,150 | 5.32 | 5.50 | 5.32 | 0 | 0 | 0 |
15/12/2015 |
5.32
|
107,270 | 5.32 | 5.41 | 5.14 | 0 | 2,000 | -0.0 |
14/12/2015 |
5.32
|
191,400 | 5.23 | 5.32 | 5.14 | 0 | 0 | 0 |
11/12/2015 |
5.23
|
264,400 | 5.41 | 5.50 | 5.23 | 0 | 0 | 0 |
10/12/2015 |
5.41
|
207,900 | 5.59 | 5.59 | 5.32 | 0 | 0 | 0 |
09/12/2015 |
5.59
|
161,067 | 5.67 | 5.67 | 5.50 | 0 | 0 | 0 |
08/12/2015 |
5.67
|
174,700 | 5.59 | 5.67 | 5.50 | 0 | 0 | 0 |
07/12/2015 |
5.59
|
122,500 | 5.76 | 5.76 | 5.59 | 0 | 0 | 0 |
04/12/2015 |
5.76
|
191,300 | 5.67 | 5.76 | 5.59 | 0 | 0 | 0 |
03/12/2015 |
5.67
|
178,800 | 5.59 | 5.67 | 5.59 | 0 | 0 | 0 |
02/12/2015 |
5.59
|
206,900 | 5.59 | 5.67 | 5.59 | 0 | 0 | 0 |
01/12/2015 |
5.59
|
377,248 | 5.67 | 5.76 | 5.59 | 0 | 0 | 0 |
30/11/2015 |
5.67
|
286,400 | 5.94 | 5.94 | 5.67 | 0 | 0 | 0 |
27/11/2015 |
5.94
|
245,900 | 6.21 | 6.21 | 5.94 | 0 | 0 | 0 |
26/11/2015 |
6.21
|
567,500 | 6.03 | 6.30 | 6.03 | 0 | 0 | 0 |
25/11/2015 |
6.03
|
211,300 | 6.12 | 6.12 | 6.03 | 0 | 0 | 0 |
24/11/2015 |
6.12
|
659,700 | 5.94 | 6.30 | 5.94 | 0 | 0 | 0 |
23/11/2015 |
5.94
|
243,500 | 5.85 | 6.03 | 5.94 | 0 | 0 | 0 |
20/11/2015 |
5.85
|
245,500 | 6.03 | 6.03 | 5.85 | 0 | 0 | 0 |
19/11/2015 |
6.03
|
238,608 | 5.94 | 6.03 | 5.85 | 0 | 0 | 0 |
18/11/2015 |
5.94
|
224,900 | 6.03 | 6.03 | 5.85 | 0 | 0 | 0 |
17/11/2015 |
6.03
|
371,100 | 5.85 | 6.03 | 5.76 | 0 | 0 | 0 |
16/11/2015 |
5.85
|
349,500 | 6.21 | 6.30 | 5.85 | 0 | 0 | 0 |
13/11/2015 |
6.21
|
812,740 | 6.03 | 6.47 | 6.03 | 2,000 | 0 | 0.0 |
12/11/2015 |
6.03
|
662,800 | 5.50 | 6.03 | 4.97 | 0 | 0 | 0 |
11/11/2015 |
5.50
|
271,000 | 5.50 | 5.59 | 5.50 | 0 | 0 | 0 |
10/11/2015 |
5.50
|
353,180 | 5.67 | 5.67 | 5.50 | 0 | 0 | 0 |
09/11/2015 |
5.67
|
390,910 | 5.67 | 5.67 | 5.59 | 0 | 0 | 0 |
06/11/2015 |
5.67
|
261,700 | 5.76 | 5.76 | 5.59 | 0 | 0 | 0 |
05/11/2015 |
5.76
|
171,790 | 5.67 | 5.85 | 5.67 | 0 | 0 | 0 |
04/11/2015 |
5.67
|
426,620 | 5.67 | 5.94 | 5.59 | 0 | 0 | 0 |
03/11/2015 |
5.67
|
296,010 | 5.76 | 5.76 | 5.59 | 0 | 0 | 0 |
02/11/2015 |
5.76
|
542,300 | 5.85 | 5.94 | 5.67 | 0 | 0 | 0 |
30/10/2015 |
5.85
|
511,410 | 6.03 | 6.03 | 5.85 | 2,000 | 0 | 0.0 |
29/10/2015 |
6.03
|
356,160 | 6.21 | 6.30 | 5.94 | 0 | 0 | 0 |
28/10/2015 |
6.21
|
580,120 | 5.85 | 6.38 | 5.85 | 0 | 0 | 0 |
27/10/2015 |
5.85
|
1,571,100 | 6.47 | 6.56 | 5.85 | 0 | 0 | 0 |
26/10/2015 |
6.47
|
606,900 | 6.65 | 6.83 | 6.47 | 0 | 0 | 0 |
23/10/2015 |
6.65
|
397,400 | 6.92 | 6.92 | 6.65 | 0 | 60,000 | -0.5 |
22/10/2015 |
6.92
|
265,500 | 6.92 | 6.92 | 6.83 | 0 | 0 | 0 |
21/10/2015 |
6.92
|
491,300 | 6.83 | 7.00 | 6.74 | 0 | 0 | 0 |
20/10/2015 |
6.83
|
373,600 | 7.09 | 7.09 | 6.83 | 0 | 0 | 0 |
19/10/2015 |
7.09
|
257,800 | 7.09 | 7.09 | 6.92 | 0 | 0 | 0 |
16/10/2015 |
7.09
|
308,100 | 7.09 | 7.36 | 7.09 | 0 | 0 | 0 |