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) |
-0.66 | -6.61% | 25,167,100 | -289,200 | -2.9 |
9.15
10.05
9.33
|
2 tháng
(2024-07-22) |
-0.15 | -1.58% | 43,523,000 | 148,100 | 1.3 |
8.84
10.05
9.33
|
3 tháng
(2024-06-24) |
-0.25 | -2.64% | 77,123,800 | -196,400 | -0.1 |
8.84
10.25
9.33
|
6 tháng
(2024-03-25) |
-1.04 | -10.07% | 224,584,300 | 164,699 | 4.6 |
8.84
10.83
9.33
|
12 tháng
(2023-09-26) |
-1.79 | -16.13% | 603,188,100 | 343,999 | 4.8 |
7.87
12
9.33
|
24 tháng
(2022-10-03) |
-1.92 | -17.07% | 1,639,629,700 | 646,512 | 8.1 |
6.33
12.83
9.33
|
36 tháng
(2021-10-06) |
3.64 | 63.90% | 2,676,076,500 | 435,239 | 3.8 |
5.47
24.05
9.33
|
60 tháng
(2019-10-17) |
4.78 | 105.16% | 3,567,419,380 | -1,043,321 | -0.9 |
2.21
24.05
9.33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2016 |
2.16
|
538,120 | 2.12 | 2.25 | 2.13 | 0 | 0 | 0 |
16/09/2016 |
2.12
|
774,840 | 2.28 | 2.28 | 2.12 | 0 | 0 | 0 |
15/09/2016 |
2.28
|
747,610 | 2.30 | 2.30 | 2.28 | 0 | 0 | 0 |
14/09/2016 |
2.30
|
337,100 | 2.30 | 2.31 | 2.30 | 0 | 0 | 0 |
13/09/2016 |
2.30
|
291,590 | 2.30 | 2.32 | 2.28 | 0 | 0 | 0 |
12/09/2016 |
2.30
|
284,940 | 2.35 | 2.36 | 2.30 | 0 | 0 | 0 |
09/09/2016 |
2.35
|
361,240 | 2.35 | 2.40 | 2.30 | 0 | 0 | 0 |
08/09/2016 |
2.35
|
301,230 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
07/09/2016 |
2.30
|
279,230 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
06/09/2016 |
2.40
|
318,630 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
05/09/2016 |
2.30
|
589,620 | 2.30 | 2.44 | 2.25 | 0 | 0 | 0 |
01/09/2016 |
2.30
|
1,056,220 | 2.40 | 2.40 | 2.25 | 0 | 690,000 | -3.3 |
31/08/2016 |
2.40
|
338,980 | 2.44 | 2.44 | 2.40 | 0 | 0 | 0 |
30/08/2016 |
2.44
|
92,070 | 2.44 | 2.49 | 2.44 | 0 | 0 | 0 |
29/08/2016 |
2.44
|
252,880 | 2.49 | 2.54 | 2.44 | 0 | 0 | 0 |
26/08/2016 |
2.49
|
237,010 | 2.49 | 2.49 | 2.44 | 0 | 0 | 0 |
25/08/2016 |
2.49
|
173,910 | 2.49 | 2.49 | 2.44 | 0 | 0 | 0 |
24/08/2016 |
2.49
|
710,650 | 2.49 | 2.54 | 2.40 | 0 | 0 | 0 |
23/08/2016 |
2.49
|
191,450 | 2.54 | 2.54 | 2.44 | 0 | 0 | 0 |
22/08/2016 |
2.54
|
293,460 | 2.49 | 2.59 | 2.49 | 0 | 0 | 0 |
19/08/2016 |
2.49
|
941,160 | 2.54 | 2.64 | 2.49 | 0 | 0 | 0 |
18/08/2016 |
2.54
|
1,257,690 | 2.64 | 2.68 | 2.54 | 0 | 0 | 0 |
17/08/2016 |
2.64
|
701,870 | 2.49 | 2.64 | 2.49 | 0 | 0 | 0 |
16/08/2016 |
2.49
|
565,690 | 2.49 | 2.54 | 2.44 | 0 | 0 | 0 |
15/08/2016 |
2.49
|
367,980 | 2.59 | 2.59 | 2.49 | 0 | 0 | 0 |
12/08/2016 |
2.59
|
769,690 | 2.64 | 2.68 | 2.54 | 5,000 | 0 | 0.0 |
11/08/2016 |
2.64
|
1,445,970 | 2.49 | 2.64 | 2.59 | 0 | 0 | 0 |
10/08/2016 |
2.49
|
666,040 | 2.35 | 2.49 | 2.35 | 0 | 0 | 0 |
09/08/2016 |
2.35
|
1,769,380 | 2.40 | 2.44 | 2.25 | 0 | 0 | 0 |
08/08/2016 |
2.40
|
394,810 | 2.54 | 2.54 | 2.40 | 0 | 0 | 0 |
05/08/2016 |
2.54
|
665,040 | 2.68 | 2.68 | 2.54 | 0 | 0 | 0 |
04/08/2016 |
2.68
|
481,160 | 2.73 | 2.83 | 2.68 | 0 | 0 | 0 |
03/08/2016 |
2.73
|
473,230 | 2.78 | 2.83 | 2.73 | 0 | 0 | 0 |
02/08/2016 |
2.78
|
411,700 | 2.78 | 2.83 | 2.78 | 0 | 0 | 0 |
01/08/2016 |
2.78
|
767,040 | 2.83 | 2.87 | 2.78 | 0 | 0 | 0 |
29/07/2016 |
2.83
|
204,700 | 2.83 | 2.83 | 2.78 | 0 | 0 | 0 |
28/07/2016 |
2.83
|
249,330 | 2.83 | 2.87 | 2.78 | 0 | 0 | 0 |
27/07/2016 |
2.83
|
506,990 | 2.87 | 2.92 | 2.83 | 0 | 20,000 | -0.1 |
26/07/2016 |
2.87
|
441,940 | 2.78 | 2.87 | 2.73 | 0 | 0 | 0 |
25/07/2016 |
2.78
|
354,980 | 2.78 | 2.83 | 2.78 | 0 | 0 | 0 |
22/07/2016 |
2.78
|
287,410 | 2.73 | 2.78 | 2.68 | 0 | 0 | 0 |
21/07/2016 |
2.73
|
547,450 | 2.78 | 2.83 | 2.73 | 0 | 22,000 | -0.1 |
20/07/2016 |
2.78
|
172,320 | 2.83 | 2.87 | 2.78 | 0 | 0 | 0 |
19/07/2016 |
2.83
|
643,260 | 2.87 | 2.92 | 2.83 | 0 | 295,580 | -1.8 |
18/07/2016 |
2.87
|
947,780 | 2.73 | 2.87 | 2.73 | 0 | 434,420 | -2.6 |
15/07/2016 |
2.73
|
400,220 | 2.73 | 2.83 | 2.68 | 0 | 0 | 0 |
14/07/2016 |
2.73
|
383,020 | 2.78 | 2.83 | 2.73 | 0 | 0 | 0 |
13/07/2016 |
2.78
|
719,250 | 2.73 | 2.83 | 2.73 | 0 | 0 | 0 |
12/07/2016 |
2.73
|
749,580 | 2.78 | 2.87 | 2.73 | 0 | 0 | 0 |
11/07/2016 |
2.78
|
466,810 | 2.87 | 2.92 | 2.78 | 2,000 | 0 | 0.0 |
08/07/2016 |
2.87
|
579,610 | 2.83 | 2.97 | 2.87 | 0 | 0 | 0 |
07/07/2016 |
2.83
|
689,770 | 2.83 | 2.92 | 2.83 | 0 | 0 | 0 |
06/07/2016 |
2.83
|
380,530 | 2.87 | 2.87 | 2.78 | 0 | 0 | 0 |
05/07/2016 |
2.87
|
252,710 | 2.83 | 2.92 | 2.83 | 0 | 0 | 0 |
04/07/2016 |
2.83
|
685,080 | 2.83 | 2.92 | 2.78 | 0 | 0 | 0 |
01/07/2016 |
2.83
|
672,830 | 2.87 | 2.87 | 2.78 | 0 | 0 | 0 |
30/06/2016 |
2.87
|
393,120 | 2.87 | 2.92 | 2.83 | 0 | 0 | 0 |
29/06/2016 |
2.87
|
962,970 | 2.87 | 2.97 | 2.87 | 0 | 0 | 0 |
28/06/2016 |
2.87
|
825,550 | 2.87 | 2.92 | 2.87 | 0 | 0 | 0 |
27/06/2016 |
2.87
|
497,580 | 2.97 | 2.97 | 2.83 | 0 | 0 | 0 |
24/06/2016 |
2.97
|
1,608,930 | 2.97 | 3.07 | 2.83 | 0 | 0 | 0 |
23/06/2016 |
2.97
|
1,149,980 | 3.02 | 3.07 | 2.92 | 0 | 0 | 0 |
22/06/2016 |
3.02
|
720,840 | 3.07 | 3.11 | 2.97 | 0 | 0 | 0 |
21/06/2016 |
3.07
|
1,179,240 | 3.16 | 3.26 | 3.07 | 0 | 0 | 0 |
20/06/2016 |
3.16
|
1,181,020 | 3.26 | 3.31 | 3.16 | 0 | 0 | 0 |
17/06/2016 |
3.26
|
786,010 | 3.31 | 3.31 | 3.21 | 0 | 0 | 0 |
16/06/2016 |
3.31
|
506,030 | 3.31 | 3.35 | 3.26 | 0 | 0 | 0 |
15/06/2016 |
3.31
|
525,440 | 3.35 | 3.40 | 3.31 | 0 | 0 | 0 |
14/06/2016 |
3.35
|
508,940 | 3.40 | 3.40 | 3.31 | 0 | 0 | 0 |
13/06/2016 |
3.40
|
371,200 | 3.45 | 3.45 | 3.35 | 0 | 0 | 0 |
10/06/2016 |
3.45
|
1,346,530 | 3.40 | 3.55 | 3.45 | 0 | 0 | 0 |
09/06/2016 |
3.40
|
1,060,560 | 3.31 | 3.50 | 3.31 | 0 | 0 | 0 |
08/06/2016 |
3.31
|
956,930 | 3.31 | 3.35 | 3.31 | 0 | 0 | 0 |
07/06/2016 |
3.31
|
491,120 | 3.35 | 3.40 | 3.31 | 0 | 0 | 0 |
06/06/2016 |
3.35
|
734,030 | 3.45 | 3.45 | 3.31 | 0 | 0 | 0 |
03/06/2016 |
3.45
|
576,130 | 3.40 | 3.45 | 3.40 | 0 | 0 | 0 |
02/06/2016 |
3.40
|
466,440 | 3.35 | 3.45 | 3.35 | 0 | 0 | 0 |
01/06/2016 |
3.35
|
760,120 | 3.35 | 3.45 | 3.31 | 0 | 10,000 | -0.1 |
31/05/2016 |
3.35
|
1,495,450 | 3.50 | 3.55 | 3.35 | 0 | 0 | 0 |
30/05/2016 |
3.50
|
716,060 | 3.50 | 3.59 | 3.50 | 0 | 0 | 0 |
27/05/2016 |
3.50
|
2,010,350 | 3.31 | 3.50 | 3.31 | 5,000 | 0 | 0.0 |
26/05/2016 |
3.31
|
1,236,310 | 3.21 | 3.35 | 3.26 | 0 | 0 | 0 |
25/05/2016 |
3.21
|
316,960 | 3.31 | 3.35 | 3.21 | 0 | 0 | 0 |
24/05/2016 |
3.31
|
300,120 | 3.35 | 3.40 | 3.26 | 0 | 0 | 0 |
23/05/2016 |
3.35
|
270,580 | 3.35 | 3.40 | 3.35 | 0 | 0 | 0 |
20/05/2016 |
3.35
|
159,100 | 3.40 | 3.40 | 3.35 | 0 | 0 | 0 |
19/05/2016 |
3.40
|
294,000 | 3.40 | 3.45 | 3.40 | 0 | 0 | 0 |
18/05/2016 |
3.40
|
394,190 | 3.35 | 3.45 | 3.35 | 0 | 0 | 0 |
17/05/2016 |
3.35
|
569,690 | 3.35 | 3.45 | 3.35 | 0 | 0 | 0 |
16/05/2016 |
3.35
|
587,800 | 3.40 | 3.45 | 3.35 | 0 | 0 | 0 |
13/05/2016 |
3.40
|
383,360 | 3.50 | 3.55 | 3.40 | 0 | 0 | 0 |
12/05/2016 |
3.50
|
669,980 | 3.40 | 3.55 | 3.40 | 5,000 | 0 | 0.0 |
11/05/2016 |
3.40
|
679,590 | 3.45 | 3.50 | 3.35 | 0 | 0 | 0 |
10/05/2016 |
3.45
|
246,800 | 3.45 | 3.50 | 3.45 | 0 | 0 | 0 |
09/05/2016 |
3.45
|
930,850 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 |
06/05/2016 |
3.55
|
308,830 | 3.55 | 3.59 | 3.50 | 0 | 0 | 0 |
05/05/2016 |
3.55
|
233,580 | 3.55 | 3.59 | 3.50 | 0 | 0 | 0 |
04/05/2016 |
3.55
|
449,280 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
29/04/2016 |
3.55
|
214,230 | 3.59 | 3.64 | 3.55 | 0 | 0 | 0 |
28/04/2016 |
3.59
|
194,090 | 3.59 | 3.64 | 3.55 | 0 | 0 | 0 |