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) |
-0.60 | -6.12% | 1,923,300 | -14,500 | -0.1 |
8.90
9.80
9.20
|
2 tháng
(2024-07-22) |
-1.50 | -14.02% | 7,136,300 | -327,300 | -3.2 |
8.70
10.70
9.20
|
3 tháng
(2024-06-24) |
-2.60 | -22.03% | 17,202,500 | -574,674 | -6.2 |
8.70
12.60
9.20
|
6 tháng
(2024-03-25) |
-2.40 | -20.69% | 37,359,400 | -556,577 | -6.0 |
8.70
12.70
9.20
|
12 tháng
(2023-09-26) |
-1.10 | -10.68% | 70,245,200 | -27,863 | 0.3 |
8.70
12.70
9.20
|
24 tháng
(2022-10-03) |
0.40 | 4.55% | 142,427,912 | -12,682 | -0.2 |
5.80
12.70
9.20
|
36 tháng
(2021-10-06) |
-9.87 | -51.76% | 516,987,636 | 794,608 | 15.8 |
5.80
23.39
9.20
|
60 tháng
(2019-10-17) |
-0.06 | -0.67% | 828,390,351 | -793,336 | -8.9 |
5.80
23.39
9.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/09/2016 |
3.03
|
175,420 | 3.03 | 3.03 | 2.99 | 0 | 0 | 0 |
20/09/2016 |
3.03
|
164,422 | 3.03 | 3.03 | 2.99 | 0 | 0 | 0 |
19/09/2016 |
3.03
|
95,400 | 3.03 | 3.03 | 2.99 | 0 | 0 | 0 |
16/09/2016 |
3.03
|
165,200 | 3.03 | 3.07 | 2.99 | 100 | 0 | 0.0 |
15/09/2016 |
3.03
|
315,700 | 3.03 | 3.07 | 2.99 | 0 | 0 | 0 |
14/09/2016 |
3.03
|
191,400 | 3.03 | 3.07 | 2.99 | 0 | 0 | 0 |
13/09/2016 |
3.03
|
152,500 | 3.07 | 3.07 | 3.03 | 7,000 | 0 | 0.1 |
12/09/2016 |
3.07
|
73,700 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
09/09/2016 |
3.07
|
144,422 | 3.11 | 3.11 | 3.07 | 0 | 0 | 0 |
08/09/2016 |
3.11
|
240,600 | 3.03 | 3.11 | 3.03 | 12,200 | 0 | 0.1 |
07/09/2016 |
3.03
|
121,400 | 3.07 | 3.07 | 3.03 | 0 | 0 | 0 |
06/09/2016 |
3.07
|
193,200 | 2.99 | 3.07 | 2.99 | 0 | 0 | 0 |
05/09/2016 |
2.99
|
113,900 | 3.07 | 3.07 | 2.99 | 0 | 0 | 0 |
01/09/2016 |
3.07
|
137,100 | 3.07 | 3.07 | 3.03 | 0 | 0 | 0 |
31/08/2016 |
3.07
|
163,900 | 3.03 | 3.07 | 3.03 | 0 | 0 | 0 |
30/08/2016 |
3.03
|
197,100 | 3.03 | 3.07 | 3.03 | 0 | 0 | 0 |
29/08/2016 |
3.03
|
88,800 | 3.11 | 3.11 | 3.03 | 20,200 | 17,600 | 0.0 |
26/08/2016 |
3.11
|
81,600 | 3.11 | 3.11 | 3.07 | 200 | 0 | 0.0 |
25/08/2016 |
3.11
|
92,400 | 3.07 | 3.11 | 3.03 | 500 | 0 | 0.0 |
24/08/2016 |
3.07
|
209,512 | 3.03 | 3.11 | 3.03 | 200 | 0 | 0.0 |
23/08/2016 |
3.03
|
144,400 | 3.03 | 3.07 | 2.99 | 300 | 0 | 0.0 |
22/08/2016 |
3.03
|
138,300 | 3.07 | 3.07 | 3.03 | 0 | 0 | 0 |
19/08/2016 |
3.07
|
188,800 | 3.03 | 3.11 | 3.03 | 500 | 0 | 0.0 |
18/08/2016 |
3.03
|
317,800 | 3.07 | 3.07 | 2.99 | 100 | 0 | 0.0 |
17/08/2016 |
3.07
|
151,400 | 3.03 | 3.07 | 3.03 | 200 | 0 | 0.0 |
16/08/2016 |
3.03
|
94,420 | 3.07 | 3.07 | 2.99 | 100 | 0 | 0.0 |
15/08/2016 |
3.07
|
173,402 | 3.03 | 3.07 | 3.03 | 200 | 0 | 0.0 |
12/08/2016 |
3.03
|
101,500 | 3.03 | 3.07 | 3.03 | 0 | 0 | 0 |
11/08/2016 |
3.03
|
223,260 | 2.95 | 3.07 | 2.95 | 2,000 | 0 | 0.0 |
10/08/2016 |
2.95
|
183,900 | 2.88 | 2.99 | 2.91 | 100 | 0 | 0.0 |
09/08/2016 |
2.88
|
172,600 | 2.88 | 2.95 | 2.88 | 0 | 0 | 0 |
08/08/2016 |
2.88
|
140,300 | 2.91 | 2.95 | 2.88 | 0 | 0 | 0 |
05/08/2016 |
2.91
|
197,464 | 2.99 | 3.03 | 2.88 | 0 | 0 | 0 |
04/08/2016 |
2.99
|
146,636 | 2.99 | 3.07 | 2.99 | 0 | 15,000 | -0.1 |
03/08/2016 |
2.99
|
221,400 | 2.99 | 3.07 | 2.99 | 300 | 0 | 0.0 |
02/08/2016 |
2.99
|
304,400 | 3.11 | 3.11 | 2.99 | 30,000 | 0 | 0.2 |
01/08/2016 |
3.11
|
208,600 | 3.11 | 3.11 | 3.07 | 25,000 | 0 | 0.2 |
29/07/2016 |
3.11
|
289,400 | 3.07 | 3.11 | 3.07 | 0 | 0 | 0 |
28/07/2016 |
3.07
|
182,700 | 3.14 | 3.14 | 3.07 | 0 | 0 | 0 |
27/07/2016 |
3.14
|
219,500 | 3.14 | 3.14 | 3.11 | 0 | 4,000 | -0.0 |
26/07/2016 |
3.14
|
254,200 | 3.18 | 3.18 | 3.11 | 0 | 0 | 0 |
25/07/2016 |
3.18
|
284,600 | 3.18 | 3.18 | 3.14 | 0 | 0 | 0 |
22/07/2016 |
3.18
|
252,100 | 3.22 | 3.22 | 3.11 | 0 | 0 | 0 |
21/07/2016 |
3.22
|
237,800 | 3.26 | 3.26 | 3.22 | 0 | 0 | 0 |
20/07/2016 |
3.26
|
530,510 | 3.26 | 3.37 | 3.22 | 200 | 300 | -0.0 |
19/07/2016 |
3.26
|
256,600 | 3.30 | 3.30 | 3.22 | 0 | 0 | 0 |
18/07/2016 |
3.30
|
352,100 | 3.30 | 3.30 | 3.26 | 0 | 193,500 | -1.6 |
15/07/2016 |
3.30
|
180,700 | 3.26 | 3.30 | 3.26 | 0 | 0 | 0 |
14/07/2016 |
3.26
|
312,300 | 3.34 | 3.37 | 3.26 | 50,000 | 0 | 0.4 |
13/07/2016 |
3.34
|
194,120 | 3.30 | 3.34 | 3.30 | 0 | 0 | 0 |
12/07/2016 |
3.30
|
168,600 | 3.30 | 3.30 | 3.26 | 0 | 0 | 0 |
11/07/2016 |
3.30
|
395,300 | 3.34 | 3.37 | 3.26 | 0 | 0 | 0 |
08/07/2016 |
3.34
|
565,000 | 3.37 | 3.45 | 3.34 | 100 | 0 | 0.0 |
07/07/2016 |
3.37
|
556,530 | 3.34 | 3.45 | 3.34 | 500 | 0 | 0.0 |
06/07/2016 |
3.34
|
305,750 | 3.30 | 3.34 | 3.26 | 0 | 0 | 0 |
05/07/2016 |
3.30
|
569,630 | 3.34 | 3.34 | 3.26 | 0 | 0 | 0 |
04/07/2016 |
3.34
|
336,200 | 3.30 | 3.37 | 3.30 | 0 | 0 | 0 |
01/07/2016 |
3.30
|
467,310 | 3.26 | 3.34 | 3.26 | 0 | 0 | 0 |
30/06/2016 |
3.26
|
318,150 | 3.22 | 3.30 | 3.18 | 62,000 | 0 | 0.5 |
29/06/2016 |
3.22
|
533,200 | 3.26 | 3.30 | 3.18 | 300 | 0 | 0.0 |
28/06/2016 |
3.26
|
169,150 | 3.22 | 3.26 | 3.22 | 0 | 0 | 0 |
27/06/2016 |
3.22
|
349,900 | 3.18 | 3.22 | 3.14 | 0 | 0 | 0 |
24/06/2016 |
3.18
|
1,218,160 | 3.37 | 3.37 | 3.07 | 65,600 | 0 | 0.5 |
23/06/2016 |
3.37
|
314,420 | 3.37 | 3.41 | 3.34 | 0 | 0 | 0 |
22/06/2016 |
3.37
|
618,800 | 3.34 | 3.45 | 3.26 | 0 | 0 | 0 |
21/06/2016 |
3.34
|
759,000 | 3.34 | 3.49 | 3.34 | 0 | 0 | 0 |
20/06/2016 |
3.34
|
223,920 | 3.34 | 3.37 | 3.30 | 0 | 0 | 0 |
17/06/2016 |
3.34
|
520,200 | 3.45 | 3.53 | 3.34 | 10,000 | 0 | 0.1 |
16/06/2016 |
3.45
|
731,300 | 3.53 | 3.53 | 3.41 | 0 | 182,400 | -1.7 |
15/06/2016 |
3.53
|
309,950 | 3.60 | 3.60 | 3.49 | 0 | 0 | 0 |
14/06/2016 |
3.60
|
954,338 | 3.49 | 3.60 | 3.45 | 80,000 | 0 | 0.7 |
13/06/2016 |
3.49
|
1,124,600 | 3.41 | 3.57 | 3.41 | 277,200 | 0 | 2.5 |
10/06/2016 |
3.41
|
527,800 | 3.49 | 3.49 | 3.41 | 0 | 0 | 0 |
09/06/2016 |
3.49
|
1,094,588 | 3.30 | 3.49 | 3.26 | 15,100 | 0 | 0.1 |
08/06/2016 |
3.30
|
496,800 | 3.30 | 3.34 | 3.26 | 45,000 | 0 | 0.4 |
07/06/2016 |
3.30
|
342,200 | 3.34 | 3.37 | 3.26 | 4,100 | 23,000 | -0.2 |
06/06/2016 |
3.34
|
731,160 | 3.30 | 3.37 | 3.26 | 200 | 148,000 | -1.3 |
03/06/2016 |
3.30
|
1,027,170 | 3.14 | 3.30 | 3.11 | 20,000 | 226,000 | -1.7 |
02/06/2016 |
3.14
|
135,000 | 3.14 | 3.18 | 3.11 | 25,000 | 29,400 | -0.0 |
01/06/2016 |
3.14
|
96,846 | 3.18 | 3.22 | 3.14 | 0 | 0 | 0 |
31/05/2016 |
3.18
|
433,800 | 3.11 | 3.22 | 3.07 | 22,000 | 40,000 | -0.1 |
30/05/2016 |
3.11
|
97,900 | 3.11 | 3.11 | 3.07 | 0 | 900 | -0.0 |
27/05/2016 |
3.11
|
87,700 | 3.11 | 3.11 | 3.07 | 0 | 0 | 0 |
26/05/2016 |
3.11
|
124,200 | 3.11 | 3.14 | 3.07 | 0 | 30,000 | -0.2 |
25/05/2016 |
3.11
|
152,100 | 3.11 | 3.11 | 3.07 | 0 | 44,200 | -0.4 |
24/05/2016 |
3.11
|
70,800 | 3.11 | 3.11 | 3.07 | 0 | 6,500 | -0.1 |
23/05/2016 |
3.11
|
67,400 | 3.07 | 3.11 | 3.07 | 11,300 | 11,300 | 0 |
20/05/2016 |
3.07
|
236,000 | 3.11 | 3.14 | 3.07 | 0 | 94,600 | -0.8 |
19/05/2016 |
3.11
|
415,820 | 3.18 | 3.18 | 3.07 | 300 | 315,800 | -2.6 |
18/05/2016 |
3.18
|
163,116 | 3.18 | 3.22 | 3.14 | 0 | 0 | 0 |
17/05/2016 |
3.18
|
123,100 | 3.22 | 3.22 | 3.14 | 100 | 0 | 0.0 |
16/05/2016 |
3.22
|
102,400 | 3.22 | 3.22 | 3.18 | 2,000 | 0 | 0.0 |
13/05/2016 |
3.22
|
141,100 | 3.14 | 3.22 | 3.14 | 0 | 0 | 0 |
12/05/2016 |
3.14
|
287,300 | 3.18 | 3.22 | 3.14 | 0 | 5,000 | -0.0 |
11/05/2016 |
3.18
|
288,006 | 3.11 | 3.26 | 3.11 | 0 | 0 | 0 |
10/05/2016 |
3.11
|
325,600 | 3.07 | 3.18 | 3.07 | 5,000 | 0 | 0.0 |
09/05/2016 |
3.07
|
107,550 | 3.07 | 3.11 | 3.07 | 0 | 0 | 0 |
06/05/2016 |
3.07
|
586,600 | 3.11 | 3.11 | 3.07 | 1,500 | 440,000 | -3.5 |
05/05/2016 |
3.11
|
169,806 | 3.22 | 3.22 | 3.11 | 0 | 0 | 0 |
04/05/2016 |
3.22
|
123,700 | 3.18 | 3.22 | 3.14 | 0 | 0 | 0 |