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) |
-2 | -16.81% | 3,123,300 | 2,100 | 0.0 |
9.40
12
9.90
|
2 tháng
(2024-07-22) |
-0.75 | -7.04% | 5,099,000 | -46,700 | -0.6 |
9.40
12.10
9.90
|
3 tháng
(2024-06-24) |
-2.30 | -18.85% | 6,430,600 | -102,900 | -1.3 |
9.40
13.65
9.90
|
6 tháng
(2024-03-25) |
-5.65 | -36.33% | 18,530,300 | 3,123,500 | 45.6 |
9.40
15.70
9.90
|
12 tháng
(2023-09-26) |
0.46 | 4.87% | 102,978,800 | 2,342,000 | 38.9 |
8.45
15.75
9.90
|
24 tháng
(2022-10-03) |
4.20 | 73.68% | 554,146,600 | 3,264,373 | 44.8 |
2.52
15.75
9.90
|
36 tháng
(2021-10-06) |
-2.12 | -17.61% | 1,155,643,800 | 3,366,433 | 50.1 |
2.52
20.70
9.90
|
60 tháng
(2019-10-17) |
4.93 | 99.04% | 1,752,003,800 | 4,048,873 | 59.6 |
2.52
20.70
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2016 |
5.14
|
80,300 | 5.14 | 5.14 | 4.87 | 0 | 200 | -0.0 |
16/09/2016 |
5.14
|
46,800 | 5.14 | 5.20 | 4.76 | 1,300 | 0 | 0.0 |
15/09/2016 |
5.14
|
75,500 | 4.93 | 5.20 | 5.03 | 0 | 0 | 0 |
14/09/2016 |
4.93
|
51,500 | 5.20 | 5.20 | 4.93 | 0 | 0 | 0 |
13/09/2016 |
5.20
|
84,500 | 5.03 | 5.36 | 5.03 | 0 | 0 | 0 |
12/09/2016 |
5.03
|
62,500 | 4.98 | 5.03 | 4.87 | 0 | 0 | 0 |
09/09/2016 |
4.98
|
41,700 | 5.03 | 5.03 | 4.71 | 0 | 0 | 0 |
08/09/2016 |
5.03
|
59,300 | 5.25 | 5.25 | 4.82 | 0 | 0 | 0 |
07/09/2016 |
5.25
|
103,600 | 4.82 | 5.25 | 4.82 | 0 | 0 | 0 |
06/09/2016 |
4.82
|
69,700 | 5.09 | 5.14 | 4.82 | 0 | 0 | 0 |
05/09/2016 |
5.09
|
53,000 | 5.25 | 5.25 | 4.82 | 900 | 0 | 0.0 |
01/09/2016 |
5.25
|
96,800 | 4.93 | 5.36 | 5.03 | 0 | 0 | 0 |
31/08/2016 |
4.93
|
67,400 | 4.98 | 5.36 | 4.93 | 0 | 0 | 0 |
30/08/2016 |
4.98
|
52,400 | 5.14 | 5.14 | 4.98 | 0 | 0 | 0 |
29/08/2016 |
5.14
|
115,600 | 5.14 | 5.14 | 5.09 | 18,000 | 0 | 0.2 |
26/08/2016 |
5.14
|
505,300 | 5.14 | 5.42 | 5.03 | 0 | 0 | 0 |
25/08/2016 |
5.14
|
80,700 | 5.09 | 5.25 | 5.14 | 0 | 0 | 0 |
24/08/2016 |
5.09
|
81,500 | 4.93 | 5.20 | 5.09 | 0 | 0 | 0 |
23/08/2016 |
4.93
|
161,200 | 5.09 | 5.09 | 4.93 | 0 | 0 | 0 |
22/08/2016 |
5.09
|
61,800 | 4.93 | 5.25 | 5.03 | 0 | 0 | 0 |
19/08/2016 |
4.93
|
153,700 | 5.36 | 5.36 | 4.93 | 0 | 0 | 0 |
18/08/2016 |
5.36
|
154,000 | 5.20 | 5.36 | 4.93 | 0 | 0 | 0 |
17/08/2016 |
5.20
|
333,700 | 4.76 | 5.20 | 4.82 | 0 | 0 | 0 |
16/08/2016 |
4.76
|
187,800 | 5.03 | 5.03 | 4.76 | 0 | 0 | 0 |
15/08/2016 |
5.03
|
61,400 | 5.03 | 5.03 | 4.98 | 0 | 0 | 0 |
12/08/2016 |
5.03
|
82,100 | 5.42 | 5.42 | 5.03 | 0 | 0 | 0 |
11/08/2016 |
5.42
|
190,000 | 4.93 | 5.42 | 4.87 | 0 | 0 | 0 |
10/08/2016 |
4.93
|
112,800 | 4.93 | 5.42 | 4.82 | 0 | 0 | 0 |
09/08/2016 |
4.93
|
102,300 | 4.87 | 5.09 | 4.87 | 0 | 0 | 0 |
08/08/2016 |
4.87
|
101,700 | 4.98 | 5.09 | 4.87 | 0 | 0 | 0 |
05/08/2016 |
4.98
|
138,100 | 5.25 | 5.25 | 4.82 | 0 | 0 | 0 |
04/08/2016 |
5.25
|
29,000 | 4.87 | 5.25 | 5.14 | 0 | 0 | 0 |
03/08/2016 |
4.87
|
245,900 | 4.43 | 4.87 | 4.43 | 0 | 0 | 0 |
02/08/2016 |
4.43
|
119,800 | 4.71 | 4.71 | 4.43 | 0 | 0 | 0 |
01/08/2016 |
4.71
|
139,600 | 4.82 | 4.82 | 4.60 | 0 | 0 | 0 |
29/07/2016 |
4.82
|
101,600 | 4.49 | 4.82 | 4.54 | 0 | 0 | 0 |
28/07/2016 |
4.49
|
177,800 | 4.60 | 4.65 | 4.43 | 0 | 0 | 0 |
27/07/2016 |
4.60
|
107,600 | 4.65 | 4.65 | 4.49 | 0 | 0 | 0 |
26/07/2016 |
4.65
|
151,000 | 4.60 | 4.71 | 4.60 | 0 | 0 | 0 |
25/07/2016 |
4.60
|
123,300 | 4.54 | 4.65 | 4.54 | 0 | 0 | 0 |
22/07/2016 |
4.54
|
61,100 | 4.60 | 4.60 | 4.49 | 0 | 0 | 0 |
21/07/2016 |
4.60
|
102,500 | 4.60 | 4.65 | 4.54 | 0 | 0 | 0 |
20/07/2016 |
4.60
|
113,320 | 4.60 | 4.65 | 4.60 | 0 | 0 | 0 |
19/07/2016 |
4.60
|
115,500 | 4.82 | 4.82 | 4.60 | 0 | 0 | 0 |
18/07/2016 |
4.82
|
133,100 | 4.98 | 4.98 | 4.60 | 0 | 0 | 0 |
15/07/2016 |
4.98
|
143,700 | 4.93 | 5.03 | 4.82 | 0 | 0 | 0 |
14/07/2016 |
4.93
|
119,900 | 5.03 | 5.03 | 4.93 | 0 | 0 | 0 |
13/07/2016 |
5.03
|
199,800 | 5.03 | 5.20 | 4.93 | 0 | 0 | 0 |
12/07/2016 |
5.03
|
86,900 | 4.87 | 5.20 | 4.65 | 0 | 0 | 0 |
11/07/2016 |
4.87
|
46,000 | 4.87 | 4.87 | 4.43 | 0 | 0 | 0 |
08/07/2016 |
4.87
|
50,100 | 4.49 | 4.87 | 4.54 | 0 | 0 | 0 |
07/07/2016 |
4.49
|
103,100 | 4.32 | 4.49 | 4.38 | 0 | 0 | 0 |
06/07/2016 |
4.32
|
102,200 | 4.65 | 4.65 | 4.32 | 0 | 0 | 0 |
05/07/2016 |
4.65
|
81,100 | 4.49 | 4.76 | 4.54 | 0 | 0 | 0 |
04/07/2016 |
4.49
|
115,500 | 4.43 | 4.49 | 4.38 | 7,500 | 0 | 0.1 |
01/07/2016 |
4.43
|
116,200 | 4.38 | 4.60 | 4.16 | 0 | 0 | 0 |
30/06/2016 |
4.38
|
64,500 | 4.71 | 4.71 | 4.38 | 3,000 | 0 | 0.0 |
29/06/2016 |
4.71
|
47,200 | 4.60 | 4.76 | 4.65 | 0 | 0 | 0 |
28/06/2016 |
4.60
|
93,300 | 4.76 | 4.87 | 4.49 | 1,000 | 0 | 0.0 |
27/06/2016 |
4.76
|
73,400 | 4.87 | 4.87 | 4.43 | 0 | 0 | 0 |
24/06/2016 |
4.87
|
99,900 | 4.87 | 5.20 | 4.43 | 0 | 0 | 0 |
23/06/2016 |
4.87
|
87,700 | 5.09 | 5.09 | 4.76 | 0 | 0 | 0 |
22/06/2016 |
5.09
|
197,700 | 4.93 | 5.42 | 4.49 | 0 | 0 | 0 |
21/06/2016 |
4.93
|
125,800 | 5.09 | 5.42 | 4.60 | 0 | 0 | 0 |
20/06/2016 |
5.09
|
92,700 | 5.31 | 5.31 | 4.82 | 0 | 0 | 0 |
17/06/2016 |
5.31
|
180,800 | 5.47 | 5.47 | 5.03 | 0 | 0 | 0 |
16/06/2016 |
5.47
|
72,200 | 5.47 | 5.47 | 5.36 | 0 | 0 | 0 |
15/06/2016 |
5.47
|
201,310 | 5.14 | 5.47 | 4.76 | 0 | 0 | 0 |
14/06/2016 |
5.14
|
209,900 | 4.71 | 5.14 | 4.71 | 0 | 0 | 0 |
13/06/2016 |
4.71
|
98,200 | 4.93 | 4.93 | 4.71 | 2,100 | 0 | 0.0 |
10/06/2016 |
4.93
|
396,700 | 4.82 | 4.93 | 4.76 | 0 | 0 | 0 |
09/06/2016 |
4.82
|
165,100 | 4.71 | 4.82 | 4.38 | 0 | 0 | 0 |
08/06/2016 |
4.71
|
84,000 | 5.03 | 5.03 | 4.71 | 0 | 0 | 0 |
07/06/2016 |
5.03
|
141,400 | 4.65 | 5.09 | 4.65 | 0 | 0 | 0 |
06/06/2016 |
4.65
|
92,100 | 4.76 | 4.76 | 4.38 | 0 | 0 | 0 |
03/06/2016 |
4.76
|
103,400 | 4.65 | 4.76 | 4.21 | 0 | 0 | 0 |
02/06/2016 |
4.65
|
108,600 | 4.49 | 4.65 | 4.38 | 0 | 0 | 0 |
01/06/2016 |
4.49
|
132,920 | 4.38 | 4.60 | 4.10 | 0 | 0 | 0 |
31/05/2016 |
4.38
|
207,600 | 4.38 | 4.82 | 4.16 | 0 | 0 | 0 |
30/05/2016 |
4.38
|
241,200 | 3.99 | 4.38 | 4.10 | 0 | 0 | 0 |
27/05/2016 |
3.99
|
120,100 | 3.89 | 4.16 | 3.50 | 0 | 0 | 0 |
26/05/2016 |
3.89
|
125,400 | 3.83 | 3.89 | 3.45 | 0 | 0 | 0 |
25/05/2016 |
3.83
|
162,500 | 3.83 | 3.89 | 3.61 | 0 | 0 | 0 |
24/05/2016 |
3.83
|
128,900 | 3.99 | 3.99 | 3.72 | 0 | 0 | 0 |
23/05/2016 |
3.99
|
162,600 | 3.99 | 3.99 | 3.67 | 0 | 0 | 0 |
20/05/2016 |
3.99
|
68,500 | 4.10 | 4.10 | 3.72 | 0 | 0 | 0 |
19/05/2016 |
4.10
|
186,240 | 4.16 | 4.21 | 3.78 | 0 | 0 | 0 |
18/05/2016 |
4.16
|
45,000 | 4.16 | 4.16 | 4.10 | 0 | 0 | 0 |
17/05/2016 |
4.16
|
138,700 | 3.89 | 4.21 | 3.83 | 0 | 0 | 0 |
16/05/2016 |
3.89
|
154,500 | 4.05 | 4.05 | 3.67 | 0 | 0 | 0 |
13/05/2016 |
4.05
|
141,620 | 4.10 | 4.10 | 3.72 | 0 | 0 | 0 |
12/05/2016 |
4.10
|
115,900 | 4.10 | 4.10 | 3.83 | 0 | 0 | 0 |
11/05/2016 |
4.10
|
139,900 | 3.99 | 4.10 | 3.83 | 0 | 0 | 0 |
10/05/2016 |
3.99
|
223,200 | 3.94 | 3.99 | 3.72 | 0 | 0 | 0 |
09/05/2016 |
3.94
|
216,510 | 3.61 | 3.94 | 3.56 | 0 | 0 | 0 |
06/05/2016 |
3.61
|
149,500 | 3.39 | 3.72 | 3.23 | 0 | 0 | 0 |
05/05/2016 |
3.39
|
212,000 | 3.39 | 3.39 | 3.17 | 0 | 0 | 0 |
04/05/2016 |
3.39
|
217,800 | 3.17 | 3.39 | 3.12 | 0 | 0 | 0 |
29/04/2016 |
3.17
|
109,800 | 3.17 | 3.17 | 3.06 | 0 | 0 | 0 |
28/04/2016 |
3.17
|
95,700 | 3.23 | 3.50 | 3.17 | 0 | 0 | 0 |