Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.40 | 14.81% | 4,742,400 | 0 | 0 |
2.50
3.30
3.10
|
2 tháng
(2024-07-22) |
0.20 | 6.90% | 6,825,900 | 0 | 0 |
2.40
3.30
3.10
|
3 tháng
(2024-06-21) |
0.20 | 6.90% | 9,994,600 | 0 | 0 |
2.40
3.30
3.10
|
6 tháng
(2024-03-25) |
0 | 0% | 23,465,600 | 0 | 0 |
2.40
3.40
3.10
|
12 tháng
(2023-09-25) |
0.10 | 3.33% | 49,585,600 | 0 | 0 |
2.40
3.80
3.10
|
24 tháng
(2022-09-30) |
-0.90 | -22.50% | 115,496,831 | 0 | 0 |
1.80
4
3.10
|
36 tháng
(2021-10-05) |
-5.30 | -63.10% | 254,228,868 | -23,100 | -0.1 |
1.80
11.40
3.10
|
60 tháng
(2019-10-16) |
0.91 | 41.88% | 397,592,925 | 8,900 | -0.2 |
1.71
11.40
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/09/2016 |
3.42
|
190,700 | 3.42 | 3.42 | 3.33 | 0 | 0 | 0 |
20/09/2016 |
3.42
|
113,100 | 3.42 | 3.52 | 3.33 | 0 | 0 | 0 |
19/09/2016 |
3.42
|
815,100 | 3.33 | 3.52 | 3.33 | 0 | 0 | 0 |
16/09/2016 |
3.33
|
864,800 | 3.61 | 3.61 | 3.33 | 0 | 0 | 0 |
15/09/2016 |
3.61
|
194,500 | 3.61 | 3.61 | 3.52 | 0 | 0 | 0 |
14/09/2016 |
3.61
|
296,100 | 3.90 | 3.90 | 3.61 | 0 | 0 | 0 |
13/09/2016 |
3.90
|
160,300 | 3.99 | 3.99 | 3.90 | 0 | 0 | 0 |
12/09/2016 |
3.99
|
223,800 | 4.09 | 4.09 | 3.90 | 0 | 0 | 0 |
09/09/2016 |
4.09
|
299,850 | 4.09 | 4.09 | 3.90 | 0 | 0 | 0 |
08/09/2016 |
4.09
|
110,100 | 4.09 | 4.09 | 3.99 | 0 | 0 | 0 |
07/09/2016 |
4.09
|
121,400 | 4.18 | 4.18 | 4.09 | 0 | 0 | 0 |
06/09/2016 |
4.18
|
117,200 | 4.18 | 4.18 | 3.99 | 0 | 0 | 0 |
05/09/2016 |
4.18
|
112,300 | 4.09 | 4.18 | 3.99 | 0 | 0 | 0 |
01/09/2016 |
4.09
|
111,200 | 4.09 | 4.18 | 3.99 | 0 | 0 | 0 |
31/08/2016 |
4.09
|
177,700 | 4.18 | 4.18 | 4.09 | 0 | 0 | 0 |
30/08/2016 |
4.18
|
188,300 | 4.09 | 4.28 | 4.09 | 0 | 0 | 0 |
29/08/2016 |
4.09
|
585,200 | 4.18 | 4.18 | 4.09 | 0 | 0 | 0 |
26/08/2016 |
4.18
|
458,600 | 4.18 | 4.28 | 4.18 | 0 | 0 | 0 |
25/08/2016 |
4.18
|
222,700 | 4.28 | 4.28 | 4.09 | 0 | 0 | 0 |
24/08/2016 |
4.28
|
222,700 | 4.28 | 4.28 | 4.18 | 0 | 0 | 0 |
23/08/2016 |
4.28
|
424,600 | 4.18 | 4.28 | 4.09 | 0 | 0 | 0 |
22/08/2016 |
4.18
|
475,600 | 4.18 | 4.18 | 4.09 | 0 | 0 | 0 |
19/08/2016 |
4.18
|
729,400 | 4.18 | 4.18 | 3.99 | 0 | 0 | 0 |
18/08/2016 |
4.18
|
1,025,000 | 4.28 | 4.28 | 4.09 | 0 | 0 | 0 |
17/08/2016 |
4.28
|
300,800 | 4.18 | 4.28 | 4.09 | 0 | 0 | 0 |
16/08/2016 |
4.18
|
106,200 | 4.18 | 4.18 | 4.09 | 0 | 0 | 0 |
15/08/2016 |
4.18
|
173,429 | 4.09 | 4.18 | 4.09 | 0 | 0 | 0 |
12/08/2016 |
4.09
|
169,000 | 4.18 | 4.28 | 4.09 | 0 | 0 | 0 |
11/08/2016 |
4.18
|
242,211 | 4.28 | 4.28 | 4.09 | 0 | 0 | 0 |
10/08/2016 |
4.28
|
458,400 | 4.09 | 4.28 | 4.09 | 0 | 0 | 0 |
09/08/2016 |
4.09
|
387,500 | 4.37 | 4.47 | 4.09 | 0 | 0 | 0 |
08/08/2016 |
4.37
|
393,300 | 4.09 | 4.37 | 4.09 | 0 | 0 | 0 |
05/08/2016 |
4.09
|
764,700 | 4.18 | 4.18 | 3.80 | 0 | 0 | 0 |
04/08/2016 |
4.18
|
4,264,011 | 4.47 | 4.47 | 4.09 | 0 | 0 | 0 |
03/08/2016 |
4.47
|
377,900 | 4.94 | 4.94 | 4.47 | 0 | 0 | 0 |
02/08/2016 |
4.94
|
459,800 | 5.42 | 5.42 | 4.94 | 0 | 0 | 0 |
01/08/2016 |
5.42
|
65,408 | 5.51 | 5.51 | 5.23 | 0 | 0 | 0 |
29/07/2016 |
5.51
|
135,800 | 5.61 | 5.61 | 5.42 | 0 | 0 | 0 |
28/07/2016 |
5.61
|
265,232 | 5.89 | 5.89 | 5.51 | 0 | 0 | 0 |
27/07/2016 |
5.89
|
241,200 | 5.99 | 5.99 | 5.70 | 0 | 60,000 | -0.4 |
26/07/2016 |
5.99
|
116,900 | 5.99 | 5.99 | 5.80 | 0 | 0 | 0 |
25/07/2016 |
5.99
|
169,332 | 5.99 | 5.99 | 5.80 | 0 | 0 | 0 |
22/07/2016 |
5.99
|
213,300 | 6.08 | 6.08 | 5.80 | 0 | 0 | 0 |
21/07/2016 |
6.08
|
392,160 | 6.08 | 6.08 | 5.89 | 0 | 0 | 0 |
20/07/2016 |
6.08
|
213,310 | 6.18 | 6.18 | 5.99 | 0 | 0 | 0 |
19/07/2016 |
6.18
|
549,100 | 6.18 | 6.27 | 5.99 | 0 | 0 | 0 |
18/07/2016 |
6.18
|
457,900 | 6.08 | 6.18 | 5.99 | 0 | 0 | 0 |
15/07/2016 |
6.08
|
126,300 | 6.08 | 6.08 | 5.99 | 0 | 0 | 0 |
14/07/2016 |
6.08
|
578,420 | 6.08 | 6.27 | 5.80 | 0 | 0 | 0 |
13/07/2016 |
6.08
|
492,100 | 5.80 | 6.18 | 5.89 | 0 | 0 | 0 |
12/07/2016 |
5.80
|
424,400 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
11/07/2016 |
5.70
|
166,000 | 5.99 | 5.99 | 5.70 | 0 | 0 | 0 |
08/07/2016 |
5.99
|
134,489 | 6.08 | 6.08 | 5.89 | 0 | 0 | 0 |
07/07/2016 |
6.08
|
283,200 | 5.99 | 6.08 | 5.89 | 0 | 0 | 0 |
06/07/2016 |
5.99
|
132,300 | 5.99 | 6.08 | 5.89 | 0 | 0 | 0 |
05/07/2016 |
5.99
|
565,400 | 6.08 | 6.27 | 5.99 | 0 | 0 | 0 |
04/07/2016 |
6.08
|
1,029,540 | 5.89 | 6.18 | 5.80 | 0 | 0 | 0 |
01/07/2016 |
5.89
|
325,500 | 5.89 | 5.89 | 5.32 | 0 | 0 | 0 |
30/06/2016 |
5.89
|
115,300 | 5.80 | 5.89 | 5.80 | 0 | 0 | 0 |
29/06/2016 |
5.80
|
673,500 | 5.80 | 5.89 | 5.70 | 0 | 0 | 0 |
28/06/2016 |
5.80
|
110,000 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
27/06/2016 |
5.80
|
254,000 | 5.89 | 5.89 | 5.42 | 0 | 0 | 0 |
24/06/2016 |
5.89
|
776,110 | 6.08 | 6.08 | 5.51 | 0 | 0 | 0 |
23/06/2016 |
6.08
|
181,630 | 6.18 | 6.18 | 5.99 | 0 | 0 | 0 |
22/06/2016 |
6.18
|
130,530 | 6.08 | 6.18 | 5.99 | 0 | 0 | 0 |
21/06/2016 |
6.08
|
300,100 | 6.08 | 6.27 | 6.08 | 0 | 0 | 0 |
20/06/2016 |
6.08
|
103,900 | 6.08 | 6.18 | 6.08 | 0 | 0 | 0 |
17/06/2016 |
6.08
|
69,400 | 6.27 | 6.27 | 6.08 | 0 | 0 | 0 |
16/06/2016 |
6.27
|
1,118,000 | 6.18 | 6.27 | 6.08 | 0 | 0 | 0 |
15/06/2016 |
6.18
|
352,700 | 6.08 | 6.18 | 6.08 | 0 | 0 | 0 |
14/06/2016 |
6.08
|
218,200 | 6.18 | 6.18 | 6.08 | 0 | 0 | 0 |
13/06/2016 |
6.18
|
144,500 | 6.18 | 6.18 | 6.08 | 0 | 0 | 0 |
10/06/2016 |
6.18
|
258,900 | 6.27 | 6.27 | 6.18 | 0 | 0 | 0 |
09/06/2016 |
6.27
|
141,500 | 6.27 | 6.27 | 6.18 | 0 | 0 | 0 |
08/06/2016 |
6.27
|
708,500 | 6.08 | 6.37 | 6.08 | 0 | 0 | 0 |
07/06/2016 |
6.08
|
154,600 | 6.08 | 6.18 | 6.08 | 0 | 0 | 0 |
06/06/2016 |
6.08
|
226,400 | 6.27 | 6.27 | 6.08 | 0 | 0 | 0 |
03/06/2016 |
6.27
|
319,200 | 6.27 | 6.46 | 6.18 | 0 | 0 | 0 |
02/06/2016 |
6.27
|
413,500 | 6.27 | 6.37 | 6.18 | 0 | 0 | 0 |
01/06/2016 |
6.27
|
297,800 | 6.37 | 6.46 | 6.27 | 0 | 0 | 0 |
31/05/2016 |
6.37
|
708,100 | 6.27 | 6.46 | 6.18 | 0 | 0 | 0 |
30/05/2016 |
6.27
|
170,900 | 6.18 | 6.27 | 6.18 | 0 | 0 | 0 |
27/05/2016 |
6.18
|
70,210 | 6.18 | 6.18 | 6.08 | 0 | 0 | 0 |
26/05/2016 |
6.18
|
87,160 | 6.18 | 6.18 | 5.99 | 0 | 0 | 0 |
25/05/2016 |
6.18
|
79,900 | 6.18 | 6.27 | 6.18 | 0 | 0 | 0 |
24/05/2016 |
6.18
|
108,000 | 6.37 | 6.37 | 6.18 | 0 | 0 | 0 |
23/05/2016 |
6.37
|
119,200 | 6.27 | 6.37 | 6.27 | 0 | 0 | 0 |
20/05/2016 |
6.27
|
259,600 | 6.37 | 6.37 | 6.27 | 0 | 0 | 0 |
19/05/2016 |
6.37
|
579,020 | 6.37 | 6.46 | 6.27 | 0 | 0 | 0 |
18/05/2016 |
6.37
|
252,300 | 6.37 | 6.37 | 6.27 | 0 | 0 | 0 |
17/05/2016 |
6.37
|
504,210 | 6.37 | 6.56 | 6.27 | 0 | 0 | 0 |
16/05/2016 |
6.37
|
279,400 | 6.37 | 6.46 | 6.27 | 0 | 0 | 0 |
13/05/2016 |
6.37
|
547,500 | 6.37 | 6.56 | 6.27 | 0 | 10,000 | -0.1 |
12/05/2016 |
6.37
|
607,900 | 6.46 | 6.46 | 6.27 | 0 | 0 | 0 |
11/05/2016 |
6.46
|
271,723 | 6.46 | 6.56 | 6.37 | 0 | 0 | 0 |
10/05/2016 |
6.46
|
304,600 | 6.46 | 6.56 | 6.37 | 0 | 0 | 0 |
09/05/2016 |
6.46
|
1,483,000 | 6.37 | 6.75 | 6.37 | 0 | 0 | 0 |
06/05/2016 |
6.37
|
447,200 | 6.37 | 6.46 | 6.27 | 0 | 0 | 0 |
05/05/2016 |
6.37
|
416,600 | 6.46 | 6.56 | 6.27 | 0 | 0 | 0 |
04/05/2016 |
6.46
|
507,120 | 6.18 | 6.56 | 6.18 | 0 | 0 | 0 |