Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.10 | -2.86% | 3,359,600 | 76,600 | 0.3 |
3.20
3.50
3.40
|
2 tháng
(2024-07-22) |
-0.40 | -10.53% | 9,373,700 | 60,900 | 0.2 |
3.20
3.80
3.40
|
3 tháng
(2024-06-20) |
-1.20 | -26.09% | 29,645,000 | 312,376 | 1.3 |
3.20
4.60
3.40
|
6 tháng
(2024-03-22) |
-1.10 | -24.44% | 70,787,639 | 295,766 | 1.2 |
3.20
4.70
3.40
|
12 tháng
(2023-09-25) |
-1.30 | -27.66% | 204,416,169 | 488,991 | 2.2 |
3.20
5.50
3.40
|
24 tháng
(2022-09-29) |
-3.30 | -49.25% | 575,534,085 | -425,961 | -3.3 |
3.20
6.70
3.40
|
36 tháng
(2021-10-04) |
-7.07 | -67.52% | 964,535,996 | 205,803 | 7.6 |
3.20
16.54
3.40
|
60 tháng
(2019-10-15) |
-23.70 | -87.45% | 1,696,177,768 | 477,703 | 6.7 |
3.20
48.66
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2016 |
2.72
|
63,500 | 2.48 | 2.72 | 2.56 | 0 | 0 | 0 |
19/09/2016 |
2.48
|
91,100 | 2.64 | 2.64 | 2.48 | 0 | 0 | 0 |
16/09/2016 |
2.64
|
157,000 | 2.64 | 2.64 | 2.48 | 0 | 0 | 0 |
15/09/2016 |
2.64
|
135,700 | 2.80 | 2.80 | 2.56 | 0 | 0 | 0 |
14/09/2016 |
2.80
|
133,700 | 2.88 | 2.96 | 2.80 | 200 | 0 | 0.0 |
13/09/2016 |
2.88
|
189,800 | 2.96 | 2.96 | 2.80 | 0 | 0 | 0 |
12/09/2016 |
2.96
|
55,300 | 3.04 | 3.04 | 2.88 | 0 | 0 | 0 |
09/09/2016 |
3.04
|
97,100 | 3.04 | 3.04 | 2.96 | 0 | 0 | 0 |
08/09/2016 |
3.04
|
118,300 | 2.96 | 3.04 | 2.96 | 0 | 0 | 0 |
07/09/2016 |
2.96
|
33,900 | 2.96 | 2.96 | 2.88 | 0 | 0 | 0 |
06/09/2016 |
2.96
|
75,500 | 3.04 | 3.04 | 2.96 | 300 | 0 | 0.0 |
05/09/2016 |
3.04
|
25,100 | 3.04 | 3.04 | 2.96 | 0 | 0 | 0 |
01/09/2016 |
3.04
|
48,200 | 3.12 | 3.12 | 2.96 | 0 | 200 | -0.0 |
31/08/2016 |
3.12
|
144,340 | 2.96 | 3.12 | 2.96 | 200 | 0 | 0.0 |
30/08/2016 |
2.96
|
120,800 | 3.04 | 3.04 | 2.96 | 0 | 0 | 0 |
29/08/2016 |
3.04
|
109,700 | 3.12 | 3.20 | 3.04 | 200 | 0 | 0.0 |
26/08/2016 |
3.12
|
92,450 | 3.20 | 3.20 | 3.04 | 0 | 50,000 | -0.2 |
25/08/2016 |
3.20
|
48,100 | 3.20 | 3.20 | 3.12 | 0 | 200 | -0.0 |
24/08/2016 |
3.20
|
151,100 | 3.12 | 3.20 | 3.04 | 0 | 0 | 0 |
23/08/2016 |
3.12
|
170,000 | 3.20 | 3.20 | 3.04 | 200 | 0 | 0.0 |
22/08/2016 |
3.20
|
117,000 | 3.28 | 3.28 | 3.12 | 0 | 0 | 0 |
19/08/2016 |
3.28
|
73,600 | 3.20 | 3.28 | 3.12 | 0 | 0 | 0 |
18/08/2016 |
3.20
|
164,600 | 3.12 | 3.20 | 3.12 | 0 | 0 | 0 |
17/08/2016 |
3.12
|
380,500 | 3.36 | 3.36 | 3.12 | 0 | 167,600 | -0.7 |
16/08/2016 |
3.36
|
149,700 | 3.52 | 3.52 | 3.28 | 0 | 0 | 0 |
15/08/2016 |
3.52
|
416,880 | 3.36 | 3.68 | 3.52 | 0 | 0 | 0 |
12/08/2016 |
3.36
|
780,300 | 3.12 | 3.36 | 3.12 | 192,600 | 0 | 0.8 |
11/08/2016 |
3.12
|
170,000 | 2.96 | 3.12 | 3.04 | 25,000 | 300 | 0.1 |
10/08/2016 |
2.96
|
297,500 | 2.96 | 3.12 | 2.88 | 10,000 | 0 | 0.0 |
09/08/2016 |
2.96
|
358,510 | 2.96 | 2.96 | 2.80 | 20,000 | 0 | 0.1 |
08/08/2016 |
2.96
|
199,900 | 3.12 | 3.20 | 2.88 | 20,000 | 0 | 0.1 |
05/08/2016 |
3.12
|
223,710 | 3.04 | 3.20 | 2.96 | 20,300 | 0 | 0.1 |
04/08/2016 |
3.04
|
227,600 | 3.12 | 3.20 | 2.96 | 30,000 | 0 | 0.1 |
03/08/2016 |
3.12
|
1,234,800 | 3.36 | 3.52 | 3.04 | 34,100 | 0 | 0.1 |
02/08/2016 |
3.36
|
215,900 | 3.52 | 3.60 | 3.36 | 45,900 | 0 | 0.2 |
01/08/2016 |
3.52
|
246,500 | 3.68 | 3.76 | 3.52 | 30,000 | 0 | 0.1 |
29/07/2016 |
3.68
|
1,353,900 | 3.36 | 3.68 | 3.36 | 40,000 | 200 | 0.2 |
28/07/2016 |
3.36
|
362,300 | 3.60 | 3.60 | 3.36 | 80,200 | 0 | 0.3 |
27/07/2016 |
3.60
|
523,500 | 3.84 | 3.84 | 3.60 | 80,000 | 0 | 0.4 |
26/07/2016 |
3.84
|
386,700 | 3.84 | 3.92 | 3.68 | 90,000 | 0 | 0.4 |
25/07/2016 |
3.84
|
566,600 | 3.60 | 3.84 | 3.60 | 0 | 0 | 0 |
22/07/2016 |
3.60
|
1,168,100 | 3.28 | 3.60 | 3.36 | 100,000 | 0 | 0.4 |
21/07/2016 |
3.28
|
334,500 | 3.04 | 3.28 | 3.12 | 0 | 0 | 0 |
20/07/2016 |
3.04
|
168,700 | 3.28 | 3.28 | 3.04 | 0 | 0 | 0 |
19/07/2016 |
3.28
|
369,700 | 3.52 | 3.52 | 3.20 | 0 | 140,000 | -0.6 |
18/07/2016 |
3.52
|
371,100 | 3.60 | 3.60 | 3.28 | 0 | 0 | 0 |
15/07/2016 |
3.60
|
81,300 | 3.60 | 3.60 | 3.36 | 200 | 0 | 0.0 |
14/07/2016 |
3.60
|
663,300 | 3.52 | 3.84 | 3.60 | 0 | 0 | 0 |
13/07/2016 |
3.52
|
2,079,700 | 3.20 | 3.52 | 2.88 | 0 | 0 | 0 |
12/07/2016 |
3.20
|
115,800 | 3.52 | 3.52 | 3.20 | 0 | 0 | 0 |
11/07/2016 |
3.52
|
58,000 | 3.68 | 3.68 | 3.52 | 0 | 0 | 0 |
08/07/2016 |
3.68
|
305,400 | 3.76 | 3.92 | 3.60 | 0 | 0 | 0 |
07/07/2016 |
3.76
|
1,404,900 | 3.44 | 3.76 | 3.44 | 0 | 0 | 0 |
06/07/2016 |
3.44
|
44,400 | 3.60 | 3.60 | 3.44 | 0 | 0 | 0 |
05/07/2016 |
3.60
|
1,279,200 | 3.36 | 3.68 | 3.20 | 50,000 | 0 | 0.2 |
04/07/2016 |
3.36
|
143,800 | 3.44 | 3.44 | 3.12 | 0 | 0 | 0 |
01/07/2016 |
3.44
|
189,800 | 3.76 | 3.76 | 3.44 | 0 | 0 | 0 |
30/06/2016 |
3.76
|
132,700 | 4.15 | 4.31 | 3.76 | 0 | 0 | 0 |
29/06/2016 |
4.15
|
317,200 | 4.55 | 4.55 | 4.15 | 30,000 | 0 | 0.2 |
28/06/2016 |
4.55
|
834,200 | 5.03 | 5.03 | 4.55 | 0 | 0 | 0 |
27/06/2016 |
5.03
|
407,600 | 4.87 | 5.11 | 4.39 | 0 | 0 | 0 |
24/06/2016 |
4.87
|
1,432,900 | 5.27 | 5.27 | 4.79 | 21,700 | 0 | 0.1 |
23/06/2016 |
5.27
|
1,313,200 | 5.83 | 5.83 | 5.27 | 20,000 | 0 | 0.1 |
22/06/2016 |
5.83
|
149,600 | 6.47 | 6.47 | 5.83 | 0 | 0 | 0 |
21/06/2016 |
6.47
|
63,800 | 7.19 | 7.19 | 6.47 | 0 | 0 | 0 |
20/06/2016 |
7.19
|
66,700 | 7.91 | 7.91 | 7.19 | 8,000 | 0 | 0.1 |
17/06/2016 |
7.91
|
999,900 | 8.71 | 8.71 | 7.91 | 12,000 | 0 | 0.1 |
16/06/2016 |
8.71
|
751,800 | 9.67 | 9.67 | 8.71 | 38,000 | 0 | 0.4 |
15/06/2016 |
9.67
|
690,900 | 10.71 | 10.71 | 9.67 | 0 | 0 | 0 |
14/06/2016 |
10.71
|
872,200 | 11.83 | 11.83 | 10.71 | 0 | 0 | 0 |
13/06/2016 |
11.83
|
407,000 | 13.10 | 13.10 | 11.83 | 0 | 0 | 0 |
10/06/2016 |
13.10
|
724,500 | 13.66 | 13.66 | 12.31 | 0 | 0 | 0 |
09/06/2016 |
13.66
|
1,051,100 | 14.38 | 14.38 | 12.94 | 0 | 0 | 0 |
08/06/2016 |
14.38
|
934,700 | 15.98 | 16.06 | 14.38 | 0 | 0 | 0 |
07/06/2016 |
15.98
|
716,000 | 17.34 | 17.58 | 15.66 | 0 | 0 | 0 |
06/06/2016 |
17.34
|
590,500 | 18.62 | 18.86 | 16.78 | 0 | 0 | 0 |
03/06/2016 |
18.62
|
558,300 | 18.06 | 18.70 | 17.90 | 0 | 0 | 0 |
02/06/2016 |
18.06
|
1,368,700 | 16.78 | 18.06 | 16.62 | 155,300 | 0 | 3.3 |
01/06/2016 |
16.78
|
608,200 | 16.94 | 17.10 | 16.70 | 0 | 0 | 0 |
31/05/2016 |
16.94
|
527,600 | 16.78 | 17.26 | 16.70 | 0 | 0 | 0 |
30/05/2016 |
16.78
|
296,400 | 16.54 | 16.94 | 16.54 | 0 | 0 | 0 |
27/05/2016 |
16.54
|
331,300 | 16.22 | 16.62 | 15.98 | 0 | 0 | 0 |
26/05/2016 |
16.22
|
458,400 | 16.38 | 16.70 | 16.14 | 0 | 0 | 0 |
25/05/2016 |
16.38
|
289,500 | 16.54 | 16.70 | 16.30 | 0 | 0 | 0 |
24/05/2016 |
16.54
|
796,800 | 16.38 | 16.70 | 16.38 | 137,000 | 0 | 2.8 |
23/05/2016 |
16.38
|
317,500 | 16.54 | 16.62 | 16.38 | 0 | 0 | 0 |
20/05/2016 |
16.54
|
282,700 | 16.70 | 16.78 | 16.46 | 0 | 0 | 0 |
19/05/2016 |
16.70
|
742,600 | 17.10 | 17.10 | 16.30 | 15,000 | 0 | 0.3 |
18/05/2016 |
17.10
|
421,800 | 17.34 | 17.66 | 17.10 | 0 | 0 | 0 |
17/05/2016 |
17.34
|
630,700 | 17.02 | 17.58 | 16.94 | 0 | 0 | 0 |
16/05/2016 |
17.02
|
769,700 | 16.78 | 17.34 | 16.78 | 0 | 0 | 0 |
13/05/2016 |
16.78
|
140,700 | 16.86 | 16.86 | 16.70 | 0 | 0 | 0 |
12/05/2016 |
16.86
|
173,600 | 16.78 | 16.94 | 16.54 | 0 | 0 | 0 |
11/05/2016 |
16.78
|
324,300 | 16.86 | 17.10 | 16.70 | 0 | 0 | 0 |
10/05/2016 |
16.86
|
190,100 | 16.70 | 16.86 | 16.62 | 0 | 0 | 0 |
09/05/2016 |
16.70
|
174,100 | 16.78 | 16.94 | 16.62 | 0 | 0 | 0 |
06/05/2016 |
16.78
|
195,300 | 17.02 | 17.10 | 16.78 | 0 | 0 | 0 |
05/05/2016 |
17.02
|
293,800 | 16.94 | 17.18 | 16.86 | 0 | 0 | 0 |
04/05/2016 |
16.94
|
262,500 | 16.62 | 16.94 | 16.54 | 0 | 0 | 0 |
29/04/2016 |
16.62
|
148,400 | 16.70 | 16.86 | 16.62 | 0 | 0 | 0 |