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) |
-0.34 | -6.39% | 237,400 | 0 | 0 |
4.78
5.32
4.98
|
2 tháng
(2024-07-22) |
-0.52 | -9.45% | 586,400 | 23,700 | 0.1 |
4.73
5.60
4.98
|
3 tháng
(2024-06-24) |
-0.54 | -9.78% | 895,000 | -2,500 | -0.0 |
4.73
5.86
4.98
|
6 tháng
(2024-03-25) |
-0.98 | -16.44% | 3,849,100 | -52,500 | -0.3 |
4.73
6.10
4.98
|
12 tháng
(2023-09-26) |
-0.82 | -14.14% | 8,771,100 | 20,300 | 0.2 |
4.73
6.49
4.98
|
24 tháng
(2022-10-03) |
-3.42 | -40.71% | 41,989,800 | 118,060 | 1.4 |
3.84
8.78
4.98
|
36 tháng
(2021-10-06) |
-1.13 | -18.51% | 119,211,600 | 16,908 | 12.2 |
3.84
46.11
4.98
|
60 tháng
(2019-10-17) |
1.65 | 49.40% | 121,056,150 | 24,328 | 12.2 |
2.17
46.11
4.98
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2016 |
3.72
|
13,230 | 3.51 | 3.72 | 3.50 | 0 | 0 | 0 |
16/09/2016 |
3.51
|
29,350 | 3.77 | 3.77 | 3.51 | 0 | 0 | 0 |
15/09/2016 |
3.77
|
43,990 | 3.87 | 3.87 | 3.67 | 0 | 0 | 0 |
14/09/2016 |
3.87
|
23,510 | 3.88 | 3.91 | 3.72 | 0 | 0 | 0 |
13/09/2016 |
3.88
|
2,650 | 3.83 | 3.92 | 3.75 | 0 | 0 | 0 |
12/09/2016 |
3.83
|
2,140 | 3.89 | 3.89 | 3.83 | 0 | 0 | 0 |
09/09/2016 |
3.89
|
2,510 | 4 | 4 | 3.89 | 0 | 0 | 0 |
08/09/2016 |
4
|
9,680 | 3.94 | 4 | 3.83 | 0 | 0 | 0 |
07/09/2016 |
3.94
|
16,280 | 3.94 | 3.94 | 3.89 | 0 | 0 | 0 |
06/09/2016 |
3.94
|
12,250 | 3.94 | 4 | 3.89 | 0 | 0 | 0 |
05/09/2016 |
3.94
|
8,800 | 4 | 4 | 3.89 | 0 | 0 | 0 |
01/09/2016 |
4
|
5,130 | 3.89 | 4 | 3.83 | 0 | 0 | 0 |
31/08/2016 |
3.89
|
60,850 | 4.06 | 4.06 | 3.89 | 0 | 0 | 0 |
30/08/2016 |
4.06
|
36,560 | 4.06 | 4.06 | 3.89 | 0 | 0 | 0 |
29/08/2016 |
4.06
|
1,330 | 4.11 | 4.11 | 3.94 | 0 | 0 | 0 |
26/08/2016 |
4.11
|
44,550 | 4.17 | 4.17 | 4 | 0 | 0 | 0 |
25/08/2016 |
4.17
|
34,220 | 4.11 | 4.17 | 3.83 | 0 | 0 | 0 |
24/08/2016 |
4.11
|
10,190 | 4.11 | 4.17 | 4 | 0 | 0 | 0 |
23/08/2016 |
4.11
|
12,690 | 4.11 | 4.11 | 3.89 | 0 | 0 | 0 |
22/08/2016 |
4.11
|
32,750 | 4.11 | 4.17 | 4.11 | 6,520 | 0 | 0.0 |
19/08/2016 |
4.11
|
77,330 | 4.11 | 4.28 | 4 | 34,210 | 0 | 0.3 |
18/08/2016 |
4.11
|
94,390 | 4.22 | 4.39 | 4.11 | 10,000 | 0 | 0.1 |
17/08/2016 |
4.22
|
130,360 | 4 | 4.28 | 4 | 17,550 | 0 | 0.1 |
16/08/2016 |
4
|
79,380 | 3.94 | 4.11 | 3.83 | 0 | 0 | 0 |
15/08/2016 |
3.94
|
13,500 | 3.83 | 3.94 | 3.83 | 0 | 0 | 0 |
12/08/2016 |
3.83
|
30,720 | 3.89 | 4.06 | 3.78 | 0 | 0 | 0 |
11/08/2016 |
3.89
|
47,970 | 3.89 | 4.11 | 3.78 | 0 | 0 | 0 |
10/08/2016 |
3.89
|
56,840 | 3.72 | 3.94 | 3.72 | 0 | 0 | 0 |
09/08/2016 |
3.72
|
22,530 | 3.78 | 3.83 | 3.67 | 0 | 0 | 0 |
08/08/2016 |
3.78
|
8,950 | 3.72 | 3.78 | 3.67 | 0 | 0 | 0 |
05/08/2016 |
3.72
|
5,360 | 3.67 | 3.72 | 3.67 | 0 | 0 | 0 |
04/08/2016 |
3.67
|
16,760 | 3.83 | 3.94 | 3.67 | 0 | 0 | 0 |
03/08/2016 |
3.83
|
8,660 | 3.83 | 4 | 3.72 | 0 | 0 | 0 |
02/08/2016 |
3.83
|
164,300 | 4.11 | 4.11 | 3.83 | 0 | 0 | 0 |
01/08/2016 |
4.11
|
59,890 | 4.33 | 4.33 | 4.06 | 0 | 0 | 0 |
29/07/2016 |
4.33
|
32,340 | 4.39 | 4.44 | 4.33 | 0 | 0 | 0 |
28/07/2016 |
4.39
|
14,250 | 4.39 | 4.67 | 4.39 | 0 | 0 | 0 |
27/07/2016 |
4.39
|
55,030 | 4.39 | 4.50 | 4.33 | 0 | 0 | 0 |
26/07/2016 |
4.39
|
66,170 | 4.61 | 4.61 | 4.33 | 0 | 0 | 0 |
25/07/2016 |
4.61
|
47,260 | 4.56 | 4.67 | 4.50 | 0 | 0 | 0 |
22/07/2016 |
4.56
|
89,340 | 4.56 | 4.56 | 4.33 | 0 | 0 | 0 |
21/07/2016 |
4.56
|
36,570 | 4.61 | 4.61 | 4.50 | 4,360 | 0 | 0.0 |
20/07/2016 |
4.61
|
73,090 | 4.50 | 4.61 | 4.44 | 0 | 0 | 0 |
19/07/2016 |
4.50
|
77,550 | 4.72 | 4.78 | 4.50 | 0 | 0 | 0 |
18/07/2016 |
4.72
|
80,550 | 4.50 | 4.78 | 4.50 | 0 | 0 | 0 |
15/07/2016 |
4.50
|
44,260 | 4.50 | 4.67 | 4.50 | 0 | 0 | 0 |
14/07/2016 |
4.50
|
67,900 | 4.72 | 4.72 | 4.50 | 0 | 3,000 | -0.0 |
13/07/2016 |
4.72
|
83,370 | 4.67 | 4.89 | 4.56 | 0 | 0 | 0 |
12/07/2016 |
4.67
|
71,280 | 4.83 | 5 | 4.50 | 0 | 90 | -0.0 |
11/07/2016 |
4.83
|
135,630 | 5.17 | 5.22 | 4.83 | 0 | 0 | 0 |
08/07/2016 |
5.17
|
130,430 | 5.22 | 5.33 | 5.17 | 0 | 0 | 0 |
07/07/2016 |
5.22
|
168,160 | 5.44 | 5.56 | 5.22 | 0 | 0 | 0 |
06/07/2016 |
5.44
|
247,350 | 5.11 | 5.44 | 4.94 | 0 | 0 | 0 |
05/07/2016 |
5.11
|
428,590 | 5.39 | 5.39 | 5.11 | 0 | 0 | 0 |
04/07/2016 |
5.39
|
126,720 | 5.22 | 5.56 | 5.22 | 0 | 0 | 0 |
01/07/2016 |
5.22
|
354,300 | 4.89 | 5.22 | 5.06 | 4,000 | 0 | 0.0 |
30/06/2016 |
4.89
|
625,960 | 4.61 | 4.89 | 4.67 | 0 | 0 | 0 |
29/06/2016 |
4.61
|
128,190 | 4.67 | 4.83 | 4.61 | 0 | 0 | 0 |
28/06/2016 |
4.67
|
119,580 | 4.61 | 4.72 | 4.50 | 0 | 0 | 0 |
27/06/2016 |
4.61
|
188,080 | 4.89 | 4.89 | 4.56 | 0 | 7,000 | -0.1 |
24/06/2016 |
4.89
|
258,420 | 5 | 5.17 | 4.67 | 0 | 0 | 0 |
23/06/2016 |
5
|
185,390 | 4.72 | 5 | 4.72 | 0 | 0 | 0 |
22/06/2016 |
4.72
|
400,910 | 4.67 | 4.94 | 4.67 | 7,000 | 0 | 0.1 |
21/06/2016 |
4.67
|
105,900 | 4.39 | 4.67 | 4.44 | 0 | 0 | 0 |
20/06/2016 |
4.39
|
160,970 | 4.17 | 4.44 | 4.11 | 0 | 0 | 0 |
17/06/2016 |
4.17
|
65,700 | 4.28 | 4.28 | 4.17 | 0 | 0 | 0 |
16/06/2016 |
4.28
|
342,040 | 4.06 | 4.33 | 4 | 0 | 0 | 0 |
15/06/2016 |
4.06
|
141,870 | 4 | 4.17 | 3.94 | 100 | 0 | 0.0 |
14/06/2016 |
4
|
63,870 | 4.11 | 4.17 | 4 | 0 | 0 | 0 |
13/06/2016 |
4.11
|
151,970 | 4.11 | 4.22 | 4.11 | 0 | 0 | 0 |
10/06/2016 |
4.11
|
192,930 | 3.89 | 4.11 | 3.83 | 0 | 0 | 0 |
09/06/2016 |
3.89
|
91,750 | 3.83 | 3.94 | 3.72 | 0 | 0 | 0 |
08/06/2016 |
3.83
|
252,720 | 3.94 | 3.94 | 3.83 | 0 | 0 | 0 |
07/06/2016 |
3.94
|
113,860 | 3.89 | 3.94 | 3.83 | 0 | 0 | 0 |
06/06/2016 |
3.89
|
187,020 | 4 | 4.06 | 3.83 | 0 | 2,340 | -0.0 |
03/06/2016 |
4
|
211,210 | 3.83 | 4.06 | 3.72 | 0 | 0 | 0 |
02/06/2016 |
3.83
|
285,720 | 4.11 | 4.11 | 3.83 | 0 | 0 | 0 |
01/06/2016 |
4.11
|
16,890 | 4.11 | 4.11 | 4 | 0 | 0 | 0 |
31/05/2016 |
4.11
|
8,020 | 4 | 4.11 | 3.94 | 0 | 0 | 0 |
30/05/2016 |
4
|
9,430 | 3.83 | 4 | 3.89 | 0 | 0 | 0 |
27/05/2016 |
3.83
|
6,540 | 3.83 | 4.06 | 3.83 | 0 | 0 | 0 |
26/05/2016 |
3.83
|
21,690 | 3.89 | 4 | 3.78 | 0 | 0 | 0 |
25/05/2016 |
3.89
|
23,800 | 4 | 4 | 3.89 | 0 | 0 | 0 |
24/05/2016 |
4
|
3,390 | 4.06 | 4.11 | 3.94 | 0 | 0 | 0 |
23/05/2016 |
4.06
|
14,710 | 3.89 | 4.06 | 3.83 | 0 | 0 | 0 |
20/05/2016 |
3.89
|
1,510 | 4 | 4.17 | 3.89 | 0 | 0 | 0 |
19/05/2016 |
4
|
30,490 | 3.78 | 4 | 3.89 | 0 | 0 | 0 |
18/05/2016 |
3.78
|
12,280 | 3.89 | 3.94 | 3.78 | 0 | 0 | 0 |
17/05/2016 |
3.89
|
13,120 | 3.89 | 4 | 3.78 | 1,000 | 0 | 0.0 |
16/05/2016 |
3.89
|
23,010 | 4 | 4.06 | 3.83 | 0 | 0 | 0 |
13/05/2016 |
4
|
33,480 | 4.22 | 4.22 | 4 | 0 | 0 | 0 |
12/05/2016 |
4.22
|
15,210 | 4.06 | 4.33 | 4.11 | 0 | 0 | 0 |
11/05/2016 |
4.06
|
90,950 | 4.33 | 4.33 | 4.06 | 0 | 0 | 0 |
10/05/2016 |
4.33
|
14,730 | 4.44 | 4.44 | 4.17 | 0 | 0 | 0 |
09/05/2016 |
4.44
|
30,190 | 4.44 | 4.61 | 4.44 | 0 | 0 | 0 |
06/05/2016 |
4.44
|
376,030 | 4.17 | 4.44 | 4.39 | 0 | 0 | 0 |
05/05/2016 |
4.17
|
3,120 | 3.94 | 4.17 | 4.17 | 0 | 0 | 0 |
04/05/2016 |
3.94
|
3,580 | 3.72 | 3.94 | 3.94 | 0 | 0 | 0 |
29/04/2016 |
3.72
|
21,060 | 3.83 | 3.89 | 3.72 | 0 | 0 | 0 |
28/04/2016 |
3.83
|
27,520 | 3.94 | 4 | 3.83 | 0 | 0 | 0 |