| 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) |
-0.20 | -2.22% | 4,057,800 | -51,300 | -0.5 |
8.76
9.48
8.82
|
|
2 tháng
(2024-07-22) |
0.29 | 3.40% | 10,610,600 | -94,880 | -0.9 |
8.31
9.63
8.82
|
|
3 tháng
(2024-06-24) |
-0.18 | -2% | 18,444,300 | -159,720 | -1.5 |
8.20
9.63
8.82
|
|
6 tháng
(2024-03-25) |
1.13 | 14.69% | 39,582,100 | -169,320 | -1.6 |
6.56
9.63
8.82
|
|
12 tháng
(2023-09-26) |
0.52 | 6.27% | 73,424,400 | -535,220 | -4.6 |
6.40
9.63
8.82
|
|
24 tháng
(2022-10-03) |
2.03 | 29.90% | 150,414,000 | -159,622 | -1.4 |
3.53
11.05
8.82
|
|
36 tháng
(2021-10-06) |
3.25 | 58.40% | 374,571,300 | -466,009 | -8.0 |
3.53
17.97
8.82
|
|
60 tháng
(2019-10-17) |
4.68 | 113.08% | 467,494,180 | -12,296,969 | -96.4 |
2.87
17.97
8.82
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2016 |
3.21
|
59,410 | 3.09 | 3.29 | 3.01 | 0 | 0 | 0 |
| 16/09/2016 |
3.09
|
22,010 | 3.13 | 3.13 | 2.94 | 0 | 0 | 0 |
| 15/09/2016 |
3.13
|
25,070 | 3.06 | 3.13 | 2.97 | 0 | 0 | 0 |
| 14/09/2016 |
3.06
|
33,290 | 3.17 | 3.21 | 3.06 | 0 | 0 | 0 |
| 13/09/2016 |
3.17
|
47,600 | 3.25 | 3.25 | 3.09 | 0 | 0 | 0 |
| 12/09/2016 |
3.25
|
26,090 | 3.29 | 3.29 | 3.21 | 0 | 0 | 0 |
| 09/09/2016 |
3.29
|
39,280 | 3.29 | 3.29 | 3.25 | 0 | 0 | 0 |
| 08/09/2016 |
3.29
|
52,280 | 3.29 | 3.29 | 3.25 | 0 | 0 | 0 |
| 07/09/2016 |
3.29
|
32,520 | 3.37 | 3.37 | 3.29 | 0 | 0 | 0 |
| 06/09/2016 |
3.37
|
18,020 | 3.33 | 3.37 | 3.29 | 0 | 0 | 0 |
| 05/09/2016 |
3.33
|
47,640 | 3.37 | 3.44 | 3.29 | 0 | 0 | 0 |
| 01/09/2016 |
3.37
|
33,010 | 3.40 | 3.44 | 3.37 | 0 | 0 | 0 |
| 31/08/2016 |
3.40
|
22,290 | 3.44 | 3.48 | 3.40 | 0 | 0 | 0 |
| 30/08/2016 |
3.44
|
33,920 | 3.44 | 3.48 | 3.40 | 0 | 0 | 0 |
| 29/08/2016 |
3.44
|
30,560 | 3.44 | 3.56 | 3.40 | 0 | 0 | 0 |
| 26/08/2016 |
3.44
|
67,970 | 3.56 | 3.56 | 3.44 | 0 | 0 | 0 |
| 25/08/2016 |
3.56
|
28,350 | 3.60 | 3.60 | 3.48 | 0 | 0 | 0 |
| 24/08/2016 |
3.60
|
82,170 | 3.60 | 3.68 | 3.52 | 0 | 0 | 0 |
| 23/08/2016 |
3.60
|
226,320 | 3.40 | 3.64 | 3.44 | 0 | 0 | 0 |
| 22/08/2016 |
3.40
|
54,940 | 3.44 | 3.44 | 3.40 | 30,000 | 0 | 0.3 |
| 19/08/2016 |
3.44
|
64,170 | 3.44 | 3.44 | 3.40 | 46,590 | 0 | 0.4 |
| 18/08/2016 |
3.44
|
42,060 | 3.40 | 3.44 | 3.40 | 38,410 | 0 | 0.3 |
| 17/08/2016 |
3.40
|
185,750 | 3.33 | 3.44 | 3.33 | 112,140 | 0 | 1.0 |
| 16/08/2016 |
3.33
|
37,590 | 3.37 | 3.40 | 3.33 | 0 | 0 | 0 |
| 15/08/2016 |
3.37
|
33,820 | 3.40 | 3.44 | 3.37 | 0 | 0 | 0 |
| 12/08/2016 |
3.40
|
49,120 | 3.40 | 3.40 | 3.37 | 0 | 0 | 0 |
| 11/08/2016 |
3.40
|
42,740 | 3.33 | 3.40 | 3.29 | 0 | 0 | 0 |
| 10/08/2016 |
3.33
|
64,300 | 3.25 | 3.33 | 3.25 | 0 | 0 | 0 |
| 09/08/2016 |
3.25
|
45,840 | 3.17 | 3.29 | 3.17 | 0 | 0 | 0 |
| 08/08/2016 |
3.17
|
121,280 | 3.33 | 3.33 | 3.17 | 0 | 400 | -0.0 |
| 05/08/2016 |
3.33
|
40,850 | 3.33 | 3.33 | 3.25 | 0 | 100 | -0.0 |
| 04/08/2016 |
3.33
|
101,510 | 3.29 | 3.40 | 3.25 | 0 | 0 | 0 |
| 03/08/2016 |
3.29
|
151,320 | 3.40 | 3.40 | 3.25 | 0 | 1,000 | -0.0 |
| 02/08/2016 |
3.40
|
164,530 | 3.64 | 3.64 | 3.40 | 0 | 500 | -0.0 |
| 01/08/2016 |
3.64
|
94,110 | 3.68 | 3.68 | 3.52 | 0 | 0 | 0 |
| 29/07/2016 |
3.68
|
46,920 | 3.72 | 3.72 | 3.64 | 0 | 0 | 0 |
| 28/07/2016 |
3.72
|
62,720 | 3.72 | 3.76 | 3.68 | 0 | 0 | 0 |
| 27/07/2016 |
3.72
|
120,110 | 3.76 | 3.80 | 3.68 | 0 | 0 | 0 |
| 26/07/2016 |
3.76
|
69,180 | 3.72 | 3.76 | 3.68 | 0 | 0 | 0 |
| 25/07/2016 |
3.72
|
166,340 | 3.68 | 3.80 | 3.64 | 0 | 0 | 0 |
| 22/07/2016 |
3.68
|
364,370 | 3.84 | 3.84 | 3.64 | 500 | 0 | 0.0 |
| 21/07/2016 |
3.84
|
160,680 | 3.91 | 3.91 | 3.80 | 0 | 0 | 0 |
| 20/07/2016 |
3.91
|
148,400 | 3.91 | 3.99 | 3.84 | 0 | 0 | 0 |
| 19/07/2016 |
3.91
|
260,110 | 3.95 | 4.03 | 3.87 | 1,500 | 0 | 0.0 |
| 18/07/2016 |
3.95
|
139,400 | 3.91 | 3.99 | 3.91 | 0 | 0 | 0 |
| 15/07/2016 |
3.91
|
257,340 | 3.91 | 3.95 | 3.87 | 0 | 0 | 0 |
| 14/07/2016 |
3.91
|
286,360 | 4.07 | 4.07 | 3.91 | 0 | 0 | 0 |
| 13/07/2016 |
4.07
|
195,760 | 3.99 | 4.11 | 3.99 | 0 | 0 | 0 |
| 12/07/2016 |
3.99
|
170,920 | 3.95 | 3.99 | 3.95 | 0 | 0 | 0 |
| 11/07/2016 |
3.95
|
550,120 | 4.07 | 4.11 | 3.95 | 0 | 0 | 0 |
| 08/07/2016 |
4.07
|
545,410 | 4.27 | 4.27 | 4.07 | 0 | 0 | 0 |
| 07/07/2016 |
4.27
|
379,910 | 4.23 | 4.34 | 4.23 | 0 | 0 | 0 |
| 06/07/2016 |
4.23
|
771,490 | 4.19 | 4.34 | 4.11 | 0 | 17,150 | -0.2 |
| 05/07/2016 |
4.19
|
835,530 | 3.95 | 4.23 | 3.95 | 0 | 1,850 | -0.0 |
| 04/07/2016 |
3.95
|
676,790 | 3.95 | 4.07 | 3.91 | 0 | 0 | 0 |
| 01/07/2016 |
3.95
|
777,120 | 3.95 | 4.07 | 3.95 | 0 | 0 | 0 |
| 30/06/2016 |
3.95
|
368,000 | 4.03 | 4.11 | 3.95 | 0 | 0 | 0 |
| 29/06/2016 |
4.03
|
253,610 | 4.11 | 4.15 | 3.99 | 0 | 0 | 0 |
| 28/06/2016 |
4.11
|
434,510 | 4.07 | 4.11 | 3.99 | 0 | 0 | 0 |
| 27/06/2016 |
4.07
|
371,600 | 4.15 | 4.15 | 3.99 | 0 | 0 | 0 |
| 24/06/2016 |
4.15
|
714,720 | 4.07 | 4.23 | 3.84 | 0 | 0 | 0 |
| 23/06/2016 |
4.07
|
1,019,620 | 3.84 | 4.07 | 3.91 | 0 | 0 | 0 |
| 22/06/2016 |
3.84
|
199,940 | 3.84 | 3.87 | 3.80 | 0 | 0 | 0 |
| 21/06/2016 |
3.84
|
210,480 | 3.91 | 3.91 | 3.76 | 0 | 0 | 0 |
| 20/06/2016 |
3.91
|
211,130 | 3.84 | 3.91 | 3.80 | 0 | 0 | 0 |
| 17/06/2016 |
3.84
|
98,180 | 3.91 | 3.91 | 3.84 | 0 | 0 | 0 |
| 16/06/2016 |
3.91
|
160,730 | 3.91 | 3.95 | 3.84 | 0 | 0 | 0 |
| 15/06/2016 |
3.91
|
433,460 | 3.99 | 3.99 | 3.87 | 0 | 0 | 0 |
| 14/06/2016 |
3.99
|
201,610 | 3.91 | 3.99 | 3.91 | 0 | 0 | 0 |
| 13/06/2016 |
3.91
|
374,560 | 3.95 | 3.99 | 3.91 | 0 | 0 | 0 |
| 10/06/2016 |
3.95
|
507,370 | 3.95 | 4.03 | 3.95 | 0 | 0 | 0 |
| 09/06/2016 |
3.95
|
231,030 | 4.03 | 4.07 | 3.95 | 0 | 0 | 0 |
| 08/06/2016 |
4.03
|
531,410 | 3.87 | 4.11 | 3.84 | 82,030 | 1,000 | 0.8 |
| 07/06/2016 |
3.87
|
141,740 | 3.87 | 3.91 | 3.87 | 0 | 0 | 0 |
| 06/06/2016 |
3.87
|
365,370 | 3.91 | 3.99 | 3.87 | 0 | 0 | 0 |
| 03/06/2016 |
3.91
|
451,490 | 3.91 | 3.95 | 3.87 | 0 | 0 | 0 |
| 02/06/2016 |
3.91
|
257,190 | 3.95 | 3.99 | 3.87 | 1,000 | 0 | 0.0 |
| 01/06/2016 |
3.95
|
207,130 | 4.03 | 4.03 | 3.91 | 0 | 0 | 0 |
| 31/05/2016 |
4.03
|
176,360 | 3.99 | 4.03 | 3.91 | 0 | 0 | 0 |
| 30/05/2016 |
3.99
|
200,420 | 3.99 | 4.03 | 3.91 | 0 | 0 | 0 |
| 27/05/2016 |
3.99
|
150,960 | 3.95 | 3.99 | 3.95 | 0 | 0 | 0 |
| 26/05/2016 |
3.95
|
145,900 | 3.99 | 4.03 | 3.95 | 0 | 0 | 0 |
| 25/05/2016 |
3.99
|
250,160 | 3.95 | 4.11 | 3.99 | 0 | 0 | 0 |
| 24/05/2016 |
3.95
|
210,310 | 3.99 | 4.07 | 3.91 | 0 | 0 | 0 |
| 23/05/2016 |
3.99
|
291,990 | 4.15 | 4.15 | 3.99 | 0 | 0 | 0 |
| 20/05/2016 |
4.15
|
176,520 | 4.23 | 4.31 | 4.11 | 0 | 10 | -0.0 |
| 19/05/2016 |
4.23
|
538,920 | 4.03 | 4.23 | 3.99 | 19,000 | 220 | 0.2 |
| 18/05/2016 |
4.03
|
158,100 | 3.95 | 4.03 | 3.91 | 0 | 0 | 0 |
| 17/05/2016 |
3.95
|
172,820 | 3.95 | 3.99 | 3.91 | 0 | 0 | 0 |
| 16/05/2016 |
3.95
|
187,840 | 3.95 | 3.99 | 3.95 | 0 | 0 | 0 |
| 13/05/2016 |
3.95
|
149,480 | 3.99 | 3.99 | 3.91 | 100 | 0 | 0.0 |
| 12/05/2016 |
3.99
|
148,780 | 3.99 | 4.03 | 3.95 | 20 | 0 | 0.0 |
| 11/05/2016 |
3.99
|
153,570 | 3.95 | 4.03 | 3.84 | 0 | 0 | 0 |
| 10/05/2016 |
3.95
|
216,540 | 4.03 | 4.03 | 3.91 | 0 | 0 | 0 |
| 09/05/2016 |
4.03
|
206,680 | 3.99 | 4.03 | 3.95 | 47,270 | 0 | 0.5 |
| 06/05/2016 |
3.99
|
300,290 | 4.03 | 4.11 | 3.95 | 110 | 10,000 | -0.1 |
| 05/05/2016 |
4.03
|
145,380 | 4.11 | 4.15 | 3.99 | 0 | 0 | 0 |
| 04/05/2016 |
4.11
|
233,120 | 4.07 | 4.11 | 3.95 | 0 | 4,400 | -0.0 |
| 29/04/2016 |
4.07
|
485,180 | 4.15 | 4.19 | 4.07 | 0 | 0 | 0 |
| 28/04/2016 |
4.15
|
326,400 | 4.27 | 4.31 | 3.99 | 0 | 0 | 0 |