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) |
0.17 | 6.23% | 8,934,800 | 0 | 0 |
2.63
3
2.90
|
2 tháng
(2024-07-22) |
0 | 0% | 13,364,100 | 0 | 0 |
2.60
3
2.90
|
3 tháng
(2024-06-24) |
-0.21 | -6.75% | 19,145,800 | -820 | -0.0 |
2.60
3.11
2.90
|
6 tháng
(2024-03-25) |
-0.73 | -20.11% | 63,945,800 | -820 | -0.0 |
2.60
3.65
2.90
|
12 tháng
(2023-09-26) |
-1.10 | -27.50% | 188,379,200 | -920 | -0.0 |
2.60
4.15
2.90
|
24 tháng
(2022-10-03) |
-2.41 | -45.39% | 698,740,600 | -6,345 | -0.1 |
2.60
6.39
2.90
|
36 tháng
(2021-10-06) |
-6.40 | -68.83% | 1,733,420,500 | -334,087 | -4.3 |
2.60
20.76
2.90
|
60 tháng
(2019-10-17) |
0.54 | 22.68% | 2,643,039,830 | -453,407 | -15.6 |
1.67
20.76
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2016 |
3.05
|
1,383,240 | 2.85 | 3.05 | 2.87 | 500 | 0 | 0.0 |
16/09/2016 |
2.85
|
830,330 | 2.89 | 2.89 | 2.75 | 2,000 | 0 | 0.0 |
15/09/2016 |
2.89
|
2,649,820 | 3.10 | 3.10 | 2.89 | 0 | 0 | 0 |
14/09/2016 |
3.10
|
1,803,610 | 3.33 | 3.33 | 3.10 | 0 | 0 | 0 |
13/09/2016 |
3.33
|
566,380 | 3.47 | 3.53 | 3.33 | 0 | 0 | 0 |
12/09/2016 |
3.47
|
663,820 | 3.60 | 3.60 | 3.47 | 200 | 0 | 0.0 |
09/09/2016 |
3.60
|
541,770 | 3.60 | 3.69 | 3.51 | 0 | 0 | 0 |
08/09/2016 |
3.60
|
449,880 | 3.60 | 3.69 | 3.51 | 0 | 0 | 0 |
07/09/2016 |
3.60
|
409,470 | 3.69 | 3.69 | 3.51 | 0 | 0 | 0 |
06/09/2016 |
3.69
|
606,170 | 3.51 | 3.69 | 3.51 | 0 | 200 | -0.0 |
05/09/2016 |
3.51
|
338,700 | 3.51 | 3.60 | 3.51 | 0 | 18,200 | -0.1 |
01/09/2016 |
3.51
|
1,043,360 | 3.60 | 3.69 | 3.51 | 400 | 0 | 0.0 |
31/08/2016 |
3.60
|
535,930 | 3.69 | 3.78 | 3.60 | 50 | 50 | 0 |
30/08/2016 |
3.69
|
658,780 | 3.69 | 3.78 | 3.60 | 0 | 0 | 0 |
29/08/2016 |
3.69
|
729,290 | 3.86 | 3.86 | 3.69 | 0 | 0 | 0 |
26/08/2016 |
3.86
|
693,530 | 3.86 | 3.95 | 3.78 | 20,500 | 0 | 0.1 |
25/08/2016 |
3.86
|
1,622,390 | 3.69 | 3.86 | 3.69 | 0 | 0 | 0 |
24/08/2016 |
3.69
|
734,440 | 3.69 | 3.78 | 3.60 | 0 | 3,020 | -0.0 |
23/08/2016 |
3.69
|
451,870 | 3.60 | 3.69 | 3.60 | 20 | 2,950 | -0.0 |
22/08/2016 |
3.60
|
983,160 | 3.69 | 3.78 | 3.60 | 200 | 20 | 0.0 |
19/08/2016 |
3.69
|
596,450 | 3.60 | 3.69 | 3.60 | 10 | 20 | -0 |
18/08/2016 |
3.60
|
1,174,740 | 3.69 | 3.78 | 3.60 | 0 | 0 | 0 |
17/08/2016 |
3.69
|
597,480 | 3.78 | 3.86 | 3.69 | 18,000 | 0 | 0.1 |
16/08/2016 |
3.78
|
773,040 | 3.86 | 3.95 | 3.69 | 800 | 0 | 0.0 |
15/08/2016 |
3.86
|
925,960 | 4.04 | 4.04 | 3.86 | 10 | 20 | -0 |
12/08/2016 |
4.04
|
1,944,710 | 3.95 | 4.13 | 3.86 | 115,000 | 110 | 0.5 |
11/08/2016 |
3.95
|
1,412,640 | 3.78 | 3.95 | 3.78 | 0 | 0 | 0 |
10/08/2016 |
3.78
|
1,762,550 | 3.60 | 3.78 | 3.60 | 0 | 28,000 | -0.1 |
09/08/2016 |
3.60
|
799,560 | 3.51 | 3.69 | 3.42 | 0 | 20,000 | -0.1 |
08/08/2016 |
3.51
|
2,511,400 | 3.69 | 3.69 | 3.51 | 0 | 15,000 | -0.1 |
05/08/2016 |
3.69
|
2,203,920 | 3.95 | 3.95 | 3.69 | 200 | 0 | 0.0 |
04/08/2016 |
3.95
|
1,513,760 | 4.22 | 4.40 | 3.95 | 20 | 110 | -0.0 |
03/08/2016 |
4.22
|
1,406,940 | 4.40 | 4.40 | 4.22 | 0 | 0 | 0 |
02/08/2016 |
4.40
|
1,763,200 | 4.67 | 4.67 | 4.40 | 20 | 0 | 0.0 |
01/08/2016 |
4.67
|
462,800 | 4.67 | 4.76 | 4.67 | 200 | 0 | 0.0 |
29/07/2016 |
4.67
|
858,860 | 4.67 | 4.85 | 4.67 | 1,000 | 0 | 0.0 |
28/07/2016 |
4.67
|
2,078,670 | 4.94 | 4.94 | 4.67 | 200 | 0 | 0.0 |
27/07/2016 |
4.94
|
1,560,880 | 5.21 | 5.21 | 4.94 | 0 | 0 | 0 |
26/07/2016 |
5.21
|
401,500 | 5.12 | 5.30 | 5.03 | 0 | 1,000 | -0.0 |
25/07/2016 |
5.12
|
720,090 | 5.21 | 5.30 | 5.12 | 0 | 0 | 0 |
22/07/2016 |
5.21
|
1,897,080 | 5.30 | 5.30 | 5.03 | 1,500 | 0 | 0.0 |
21/07/2016 |
5.30
|
1,319,640 | 5.57 | 5.57 | 5.30 | 1,000 | 0 | 0.0 |
20/07/2016 |
5.57
|
2,011,380 | 5.57 | 5.66 | 5.39 | 0 | 16,000 | -0.1 |
19/07/2016 |
5.57
|
2,590,340 | 5.66 | 5.93 | 5.57 | 10,000 | 150,000 | -0.9 |
18/07/2016 |
5.66
|
2,402,370 | 5.30 | 5.66 | 5.48 | 0 | 0 | 0 |
15/07/2016 |
5.30
|
1,588,590 | 5.03 | 5.30 | 5.03 | 0 | 6,200 | -0.0 |
14/07/2016 |
5.03
|
845,200 | 5.12 | 5.21 | 5.03 | 135,860 | 1,000 | 0.8 |
13/07/2016 |
5.12
|
1,683,330 | 5.03 | 5.21 | 4.94 | 15,880 | 0 | 0.1 |
12/07/2016 |
5.03
|
1,517,150 | 5.12 | 5.21 | 4.85 | 0 | 5,200 | -0.0 |
11/07/2016 |
5.12
|
1,066,270 | 5.30 | 5.39 | 5.12 | 0 | 106,000 | -0.6 |
08/07/2016 |
5.30
|
1,293,720 | 5.39 | 5.48 | 5.30 | 0 | 730 | -0.0 |
07/07/2016 |
5.39
|
1,266,000 | 5.48 | 5.57 | 5.39 | 0 | 0 | 0 |
06/07/2016 |
5.48
|
1,433,510 | 5.39 | 5.66 | 5.30 | 6,200 | 1,910 | 0.0 |
05/07/2016 |
5.39
|
2,647,050 | 5.30 | 5.66 | 5.21 | 2,000 | 200 | 0.0 |
04/07/2016 |
5.30
|
908,620 | 5.21 | 5.39 | 5.21 | 0 | 90 | -0.0 |
01/07/2016 |
5.21
|
944,530 | 5.21 | 5.30 | 5.12 | 92,660 | 30 | 0.5 |
30/06/2016 |
5.21
|
1,729,780 | 5.48 | 5.48 | 5.21 | 8,200 | 0 | 0.0 |
29/06/2016 |
5.48
|
1,043,580 | 5.39 | 5.57 | 5.39 | 500 | 0 | 0.0 |
28/06/2016 |
5.39
|
1,600,610 | 5.30 | 5.57 | 5.30 | 0 | 230 | -0.0 |
27/06/2016 |
5.30
|
2,975,530 | 5.57 | 5.57 | 5.21 | 6,200 | 5,000 | 0.0 |
24/06/2016 |
5.57
|
3,578,920 | 5.93 | 6.02 | 5.57 | 5,100 | 0 | 0.0 |
23/06/2016 |
5.93
|
1,788,290 | 6.02 | 6.11 | 5.84 | 100 | 0 | 0.0 |
22/06/2016 |
6.02
|
1,411,960 | 6.20 | 6.29 | 6.02 | 5,210 | 120 | 0.0 |
21/06/2016 |
6.20
|
1,147,570 | 6.20 | 6.47 | 6.20 | 3,200 | 0 | 0.0 |
20/06/2016 |
6.20
|
1,237,320 | 6.38 | 6.47 | 6.20 | 30 | 0 | 0.0 |
17/06/2016 |
6.38
|
1,364,670 | 6.47 | 6.56 | 6.29 | 6,100 | 0 | 0.0 |
16/06/2016 |
6.47
|
1,700,350 | 6.56 | 6.56 | 6.47 | 1,200 | 11,000 | -0.1 |
15/06/2016 |
6.56
|
973,940 | 6.56 | 6.65 | 6.47 | 0 | 3,000 | -0.0 |
14/06/2016 |
6.56
|
666,090 | 6.56 | 6.65 | 6.56 | 0 | 0 | 0 |
13/06/2016 |
6.56
|
1,286,450 | 6.65 | 6.74 | 6.56 | 5,000 | 0 | 0.0 |
10/06/2016 |
6.65
|
2,395,840 | 6.47 | 6.83 | 6.47 | 154,030 | 3,000 | 1.1 |
09/06/2016 |
6.47
|
939,170 | 6.56 | 6.56 | 6.47 | 50 | 0 | 0.0 |
08/06/2016 |
6.56
|
1,340,140 | 6.47 | 6.65 | 6.47 | 11,000 | 0 | 0.1 |
07/06/2016 |
6.47
|
1,077,020 | 6.38 | 6.56 | 6.47 | 230 | 0 | 0.0 |
06/06/2016 |
6.38
|
1,587,210 | 6.56 | 6.56 | 6.38 | 200 | 0 | 0.0 |
03/06/2016 |
6.56
|
1,545,880 | 6.56 | 6.65 | 6.56 | 500 | 0 | 0.0 |
02/06/2016 |
6.56
|
1,639,690 | 6.38 | 6.74 | 6.47 | 0 | 1,000 | -0.0 |
01/06/2016 |
6.38
|
2,355,950 | 6.47 | 6.47 | 6.29 | 0 | 20,000 | -0.1 |
31/05/2016 |
6.47
|
1,424,470 | 6.65 | 6.74 | 6.47 | 300 | 0 | 0.0 |
30/05/2016 |
6.65
|
1,805,850 | 6.65 | 6.74 | 6.56 | 0 | 3,000 | -0.0 |
27/05/2016 |
6.65
|
2,561,340 | 6.56 | 6.74 | 6.56 | 0 | 35,000 | -0.3 |
26/05/2016 |
6.56
|
3,605,460 | 6.92 | 6.92 | 6.56 | 300 | 6,000 | -0.0 |
25/05/2016 |
6.92
|
2,230,130 | 7.01 | 7.10 | 6.83 | 6,300 | 0 | 0.0 |
24/05/2016 |
7.01
|
2,788,980 | 6.92 | 7.01 | 6.83 | 5,300 | 0 | 0.0 |
23/05/2016 |
6.92
|
3,189,400 | 7.19 | 7.19 | 6.92 | 250 | 0 | 0.0 |
20/05/2016 |
7.19
|
4,050,900 | 7.46 | 7.46 | 7.10 | 5,000 | 8,000 | -0.0 |
19/05/2016 |
7.46
|
9,148,330 | 7.55 | 7.73 | 7.28 | 48,000 | 100 | 0.4 |
18/05/2016 |
7.55
|
2,541,120 | 7.10 | 7.55 | 7.55 | 0 | 100 | -0.0 |
17/05/2016 |
7.10
|
5,646,720 | 6.92 | 7.19 | 6.83 | 4,530 | 20,000 | -0.1 |
16/05/2016 |
6.92
|
6,081,090 | 7.19 | 7.19 | 6.92 | 10,000 | 0 | 0.1 |
13/05/2016 |
7.19
|
7,086,520 | 7.37 | 7.46 | 7.10 | 20,000 | 5,000 | 0.1 |
12/05/2016 |
7.37
|
7,429,250 | 6.92 | 7.37 | 7.19 | 48,000 | 0 | 0.4 |
11/05/2016 |
6.92
|
6,255,610 | 6.47 | 6.92 | 6.65 | 0 | 0 | 0 |
10/05/2016 |
6.47
|
4,074,530 | 6.47 | 6.56 | 6.20 | 5,000 | 10,100 | -0.0 |
09/05/2016 |
6.47
|
3,510,550 | 6.74 | 6.74 | 6.38 | 200 | 0 | 0.0 |
06/05/2016 |
6.74
|
3,222,400 | 6.74 | 6.92 | 6.65 | 54,900 | 0 | 0.4 |
05/05/2016 |
6.74
|
3,848,450 | 7.10 | 7.10 | 6.74 | 26,200 | 0 | 0.2 |
04/05/2016 |
7.10
|
2,576,410 | 7.28 | 7.28 | 7.10 | 24,870 | 0 | 0.2 |
29/04/2016 |
7.28
|
2,288,160 | 7.28 | 7.37 | 7.10 | 100 | 0 | 0.0 |
28/04/2016 |
7.28
|
1,899,530 | 7.46 | 7.55 | 7.19 | 9,900 | 9,070 | 0.0 |