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) |
-2 | -16.81% | 3,123,300 | 2,100 | 0.0 |
9.40
12
9.90
|
2 tháng
(2024-07-22) |
-0.75 | -7.04% | 5,099,000 | -46,700 | -0.6 |
9.40
12.10
9.90
|
3 tháng
(2024-06-24) |
-2.30 | -18.85% | 6,430,600 | -102,900 | -1.3 |
9.40
13.65
9.90
|
6 tháng
(2024-03-25) |
-5.65 | -36.33% | 18,530,300 | 3,123,500 | 45.6 |
9.40
15.70
9.90
|
12 tháng
(2023-09-26) |
0.46 | 4.87% | 102,978,800 | 2,342,000 | 38.9 |
8.45
15.75
9.90
|
24 tháng
(2022-10-03) |
4.20 | 73.68% | 554,146,600 | 3,264,373 | 44.8 |
2.52
15.75
9.90
|
36 tháng
(2021-10-06) |
-2.12 | -17.61% | 1,155,643,800 | 3,366,433 | 50.1 |
2.52
20.70
9.90
|
60 tháng
(2019-10-17) |
4.93 | 99.04% | 1,752,003,800 | 4,048,873 | 59.6 |
2.52
20.70
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
3.23
|
80,600 | 3.28 | 3.28 | 3.17 | 0 | 0 | 0 |
26/04/2016 |
3.28
|
356,200 | 3.12 | 3.39 | 3.12 | 0 | 0 | 0 |
25/04/2016 |
3.12
|
300,600 | 2.96 | 3.23 | 2.90 | 0 | 0 | 0 |
22/04/2016 |
2.96
|
155,500 | 3.17 | 3.28 | 2.90 | 4,000 | 0 | 0.0 |
21/04/2016 |
3.17
|
247,600 | 3.23 | 3.23 | 3.12 | 0 | 0 | 0 |
20/04/2016 |
3.23
|
178,800 | 3.39 | 3.72 | 3.06 | 0 | 0 | 0 |
19/04/2016 |
3.39
|
116,900 | 3.28 | 3.61 | 3.06 | 0 | 0 | 0 |
15/04/2016 |
3.28
|
293,800 | 3.17 | 3.45 | 3.17 | 0 | 0 | 0 |
14/04/2016 |
3.17
|
130,200 | 3.23 | 3.45 | 3.06 | 0 | 0 | 0 |
13/04/2016 |
3.23
|
101,522 | 3.23 | 3.39 | 3.23 | 0 | 0 | 0 |
12/04/2016 |
3.23
|
226,000 | 3.23 | 3.50 | 3.06 | 0 | 0 | 0 |
11/04/2016 |
3.23
|
126,700 | 3.28 | 3.34 | 3.06 | 0 | 0 | 0 |
08/04/2016 |
3.28
|
126,100 | 3.28 | 3.34 | 3.17 | 0 | 0 | 0 |
07/04/2016 |
3.28
|
129,000 | 3.17 | 3.28 | 3.01 | 0 | 0 | 0 |
06/04/2016 |
3.17
|
127,500 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
05/04/2016 |
3.17
|
126,000 | 3.17 | 3.17 | 3.12 | 0 | 0 | 0 |
04/04/2016 |
3.17
|
137,500 | 3.12 | 3.17 | 3.12 | 0 | 0 | 0 |
01/04/2016 |
3.12
|
83,522 | 3.12 | 3.12 | 3.01 | 0 | 0 | 0 |
31/03/2016 |
3.12
|
110,300 | 3.06 | 3.12 | 3.01 | 0 | 0 | 0 |
30/03/2016 |
3.06
|
100,600 | 3.12 | 3.12 | 3.06 | 0 | 0 | 0 |
29/03/2016 |
3.12
|
69,700 | 3.12 | 3.12 | 3.01 | 0 | 0 | 0 |
28/03/2016 |
3.12
|
90,500 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
25/03/2016 |
3.12
|
105,000 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
24/03/2016 |
3.12
|
92,500 | 3.12 | 3.17 | 3.12 | 0 | 0 | 0 |
23/03/2016 |
3.12
|
117,100 | 3.06 | 3.12 | 3.06 | 0 | 0 | 0 |
22/03/2016 |
3.06
|
109,200 | 2.96 | 3.06 | 2.96 | 0 | 0 | 0 |
21/03/2016 |
2.96
|
87,200 | 2.96 | 2.96 | 2.85 | 0 | 0 | 0 |
18/03/2016 |
2.96
|
92,200 | 2.96 | 3.01 | 2.74 | 0 | 0 | 0 |
17/03/2016 |
2.96
|
74,000 | 2.96 | 2.96 | 2.85 | 0 | 0 | 0 |
16/03/2016 |
2.96
|
70,800 | 3.06 | 3.06 | 2.96 | 0 | 0 | 0 |
15/03/2016 |
3.06
|
96,800 | 3.17 | 3.17 | 3.01 | 0 | 0 | 0 |
14/03/2016 |
3.17
|
63,000 | 3.23 | 3.23 | 3.17 | 0 | 0 | 0 |
11/03/2016 |
3.23
|
55,500 | 3.17 | 3.23 | 3.12 | 0 | 0 | 0 |
10/03/2016 |
3.17
|
91,328 | 3.23 | 3.23 | 3.01 | 0 | 0 | 0 |
09/03/2016 |
3.23
|
82,500 | 3.23 | 3.23 | 3.17 | 0 | 0 | 0 |
08/03/2016 |
3.23
|
143,300 | 3.39 | 3.39 | 3.06 | 0 | 0 | 0 |
07/03/2016 |
3.39
|
150,800 | 3.28 | 3.39 | 3.23 | 0 | 0 | 0 |
04/03/2016 |
3.28
|
102,500 | 3.39 | 3.39 | 3.28 | 0 | 0 | 0 |
03/03/2016 |
3.39
|
88,500 | 3.45 | 3.45 | 3.23 | 0 | 0 | 0 |
02/03/2016 |
3.45
|
127,100 | 3.45 | 3.50 | 3.28 | 0 | 0 | 0 |
01/03/2016 |
3.45
|
241,900 | 3.28 | 3.45 | 3.23 | 0 | 0 | 0 |
29/02/2016 |
3.28
|
192,400 | 3.56 | 3.56 | 3.28 | 0 | 0 | 0 |
26/02/2016 |
3.56
|
109,800 | 3.50 | 3.56 | 3.28 | 0 | 0 | 0 |
25/02/2016 |
3.50
|
75,900 | 3.45 | 3.50 | 3.34 | 1,000 | 0 | 0.0 |
24/02/2016 |
3.45
|
112,600 | 3.45 | 3.50 | 3.23 | 0 | 0 | 0 |
23/02/2016 |
3.45
|
100,600 | 3.56 | 3.56 | 3.45 | 0 | 0 | 0 |
22/02/2016 |
3.56
|
84,500 | 3.50 | 3.56 | 3.28 | 0 | 0 | 0 |
19/02/2016 |
3.50
|
102,200 | 3.39 | 3.50 | 3.17 | 0 | 0 | 0 |
18/02/2016 |
3.39
|
101,100 | 3.45 | 3.50 | 3.28 | 0 | 0 | 0 |
17/02/2016 |
3.45
|
54,100 | 3.50 | 3.56 | 3.28 | 0 | 0 | 0 |
16/02/2016 |
3.50
|
94,100 | 3.28 | 3.50 | 3.23 | 0 | 0 | 0 |
15/02/2016 |
3.28
|
25,600 | 3.28 | 3.56 | 3.17 | 0 | 0 | 0 |
05/02/2016 |
3.28
|
66,100 | 3.28 | 3.28 | 3.17 | 0 | 0 | 0 |
04/02/2016 |
3.28
|
103,100 | 3.17 | 3.28 | 3.17 | 0 | 0 | 0 |
03/02/2016 |
3.17
|
103,400 | 3.39 | 3.39 | 3.17 | 0 | 0 | 0 |
02/02/2016 |
3.39
|
443,200 | 3.17 | 3.39 | 3.01 | 0 | 0 | 0 |
01/02/2016 |
3.17
|
110,000 | 3.28 | 3.28 | 3.17 | 0 | 0 | 0 |
29/01/2016 |
3.28
|
111,400 | 3.23 | 3.39 | 3.12 | 0 | 400 | -0.0 |
28/01/2016 |
3.23
|
299,100 | 2.96 | 3.23 | 2.96 | 0 | 0 | 0 |
27/01/2016 |
2.96
|
325,300 | 2.79 | 2.96 | 2.79 | 0 | 0 | 0 |
26/01/2016 |
2.79
|
169,550 | 2.85 | 2.90 | 2.68 | 0 | 0 | 0 |
25/01/2016 |
2.85
|
293,200 | 2.63 | 2.85 | 2.41 | 0 | 0 | 0 |
22/01/2016 |
2.63
|
215,800 | 2.57 | 2.63 | 2.46 | 0 | 0 | 0 |
21/01/2016 |
2.57
|
179,000 | 2.63 | 2.63 | 2.57 | 0 | 0 | 0 |
20/01/2016 |
2.63
|
159,500 | 2.74 | 2.74 | 2.63 | 0 | 0 | 0 |
19/01/2016 |
2.74
|
129,800 | 2.74 | 2.74 | 2.63 | 0 | 0 | 0 |
18/01/2016 |
2.74
|
53,600 | 2.63 | 2.74 | 2.52 | 0 | 0 | 0 |
15/01/2016 |
2.63
|
21,800 | 2.63 | 2.68 | 2.63 | 0 | 0 | 0 |
14/01/2016 |
2.63
|
50,600 | 2.68 | 2.68 | 2.57 | 0 | 0 | 0 |
13/01/2016 |
2.68
|
52,100 | 2.79 | 3.01 | 2.68 | 0 | 0 | 0 |
12/01/2016 |
2.79
|
92,300 | 2.79 | 3.06 | 2.74 | 0 | 0 | 0 |
11/01/2016 |
2.79
|
35,100 | 2.74 | 3.01 | 2.68 | 0 | 0 | 0 |
08/01/2016 |
2.74
|
38,500 | 2.74 | 2.79 | 2.68 | 0 | 0 | 0 |
07/01/2016 |
2.74
|
46,200 | 2.68 | 2.74 | 2.68 | 0 | 0 | 0 |
06/01/2016 |
2.68
|
14,100 | 2.46 | 2.68 | 2.63 | 0 | 0 | 0 |
05/01/2016 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
04/01/2016 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
31/12/2015 |
2.46
|
4,000 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
30/12/2015 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
29/12/2015 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
28/12/2015 |
2.46
|
3,600 | 2.35 | 2.46 | 2.46 | 0 | 0 | 0 |
25/12/2015 |
2.35
|
0 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 |
24/12/2015 |
2.35
|
0 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 |
23/12/2015 |
2.35
|
3,300 | 2.35 | 2.46 | 2.35 | 0 | 0 | 0 |
22/12/2015 |
2.35
|
500 | 2.52 | 2.52 | 2.35 | 0 | 0 | 0 |
21/12/2015 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 |
18/12/2015 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 |
17/12/2015 |
2.52
|
3,100 | 2.30 | 2.52 | 2.30 | 0 | 0 | 0 |
16/12/2015 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
15/12/2015 |
2.30
|
1,000 | 2.46 | 2.46 | 2.30 | 0 | 0 | 0 |
14/12/2015 |
2.46
|
300 | 2.68 | 2.68 | 2.46 | 0 | 0 | 0 |
11/12/2015 |
2.68
|
5,000 | 2.46 | 2.68 | 2.68 | 0 | 0 | 0 |
10/12/2015 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
09/12/2015 |
2.46
|
500 | 2.68 | 2.68 | 2.46 | 0 | 0 | 0 |
08/12/2015 |
2.68
|
1,000 | 2.46 | 2.68 | 2.68 | 0 | 0 | 0 |
07/12/2015 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
04/12/2015 |
2.46
|
2,000 | 2.35 | 2.46 | 2.46 | 0 | 0 | 0 |
03/12/2015 |
2.35
|
1,000 | 2.46 | 2.46 | 2.35 | 0 | 0 | 0 |
02/12/2015 |
2.46
|
1,300 | 2.24 | 2.46 | 2.41 | 0 | 0 | 0 |
01/12/2015 |
2.24
|
0 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |