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) |
-0.05 | -0.86% | 2,418,800 | -1,200 | -0.0 |
5.65
5.83
5.79
|
2 tháng
(2024-07-22) |
-0.12 | -2.04% | 3,140,700 | 43,600 | 0.3 |
5.63
6.05
5.79
|
3 tháng
(2024-06-24) |
-0.15 | -2.54% | 4,606,800 | 93,200 | 0.6 |
5.63
6.10
5.79
|
6 tháng
(2024-03-25) |
-0.14 | -2.38% | 9,019,200 | 100,563 | 0.6 |
5.58
6.16
5.79
|
12 tháng
(2023-09-26) |
-0.10 | -1.71% | 14,716,800 | 130,363 | 0.8 |
5.51
6.16
5.79
|
24 tháng
(2022-10-03) |
-2.40 | -29.45% | 40,759,600 | 136,708 | 0.5 |
4.83
8.40
5.79
|
36 tháng
(2021-10-06) |
-9.10 | -61.28% | 139,771,000 | -769,892 | -17.7 |
4.83
22.85
5.79
|
60 tháng
(2019-10-17) |
0.15 | 2.73% | 237,656,520 | -1,134,772 | -18.2 |
4.83
22.85
5.79
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
3.28
|
164,650 | 3.38 | 3.38 | 3.19 | 0 | 0 | 0 |
26/04/2016 |
3.38
|
77,200 | 3.43 | 3.43 | 3.23 | 0 | 0 | 0 |
25/04/2016 |
3.43
|
58,620 | 3.43 | 3.47 | 3.38 | 0 | 0 | 0 |
22/04/2016 |
3.43
|
273,710 | 3.23 | 3.43 | 3.23 | 3,000 | 0 | 0.0 |
21/04/2016 |
3.23
|
157,920 | 3.14 | 3.28 | 3.14 | 0 | 0 | 0 |
20/04/2016 |
3.14
|
29,060 | 3.14 | 3.14 | 3.04 | 0 | 0 | 0 |
19/04/2016 |
3.14
|
157,780 | 3.09 | 3.19 | 3.09 | 0 | 9,000 | -0.1 |
15/04/2016 |
3.09
|
90,770 | 3.09 | 3.14 | 3.09 | 10,000 | 0 | 0.1 |
14/04/2016 |
3.09
|
198,150 | 3.19 | 3.23 | 3.09 | 0 | 0 | 0 |
13/04/2016 |
3.19
|
38,700 | 3.19 | 3.28 | 3.14 | 0 | 0 | 0 |
12/04/2016 |
3.19
|
52,660 | 3.09 | 3.23 | 3.09 | 0 | 0 | 0 |
11/04/2016 |
3.09
|
242,970 | 3.19 | 3.23 | 3.09 | 0 | 0 | 0 |
08/04/2016 |
3.19
|
67,590 | 3.19 | 3.19 | 3.09 | 1,000 | 0 | 0.0 |
07/04/2016 |
3.19
|
16,050 | 3.19 | 3.28 | 3.09 | 0 | 0 | 0 |
06/04/2016 |
3.19
|
13,680 | 3.19 | 3.19 | 3.09 | 0 | 0 | 0 |
05/04/2016 |
3.19
|
5,620 | 3.14 | 3.23 | 3.19 | 0 | 0 | 0 |
04/04/2016 |
3.14
|
1,530 | 3.19 | 3.19 | 3.14 | 0 | 90 | -0.0 |
01/04/2016 |
3.19
|
76,890 | 3.23 | 3.23 | 3.19 | 0 | 8,030 | -0.1 |
31/03/2016 |
3.23
|
25,200 | 3.23 | 3.33 | 3.19 | 300 | 0 | 0.0 |
30/03/2016 |
3.23
|
8,500 | 3.28 | 3.28 | 3.19 | 0 | 2,400 | -0.0 |
29/03/2016 |
3.28
|
20,820 | 3.19 | 3.28 | 3.19 | 0 | 0 | 0 |
28/03/2016 |
3.19
|
16,550 | 3.23 | 3.23 | 3.19 | 0 | 13,170 | -0.1 |
25/03/2016 |
3.23
|
11,470 | 3.28 | 3.28 | 3.23 | 0 | 0 | 0 |
24/03/2016 |
3.28
|
25,720 | 3.33 | 3.38 | 3.28 | 0 | 0 | 0 |
23/03/2016 |
3.33
|
7,360 | 3.23 | 3.43 | 3.28 | 0 | 0 | 0 |
22/03/2016 |
3.23
|
80,200 | 3.38 | 3.38 | 3.23 | 0 | 0 | 0 |
21/03/2016 |
3.38
|
9,490 | 3.33 | 3.43 | 3.38 | 0 | 0 | 0 |
18/03/2016 |
3.33
|
4,930 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
17/03/2016 |
3.33
|
121,090 | 3.28 | 3.43 | 3.28 | 0 | 0 | 0 |
16/03/2016 |
3.28
|
32,740 | 3.28 | 3.33 | 3.28 | 0 | 0 | 0 |
15/03/2016 |
3.28
|
14,040 | 3.28 | 3.33 | 3.28 | 0 | 0 | 0 |
14/03/2016 |
3.28
|
6,150 | 3.23 | 3.28 | 3.28 | 0 | 0 | 0 |
11/03/2016 |
3.23
|
11,690 | 3.33 | 3.33 | 3.23 | 0 | 0 | 0 |
10/03/2016 |
3.33
|
10,700 | 3.33 | 3.33 | 3.28 | 0 | 0 | 0 |
09/03/2016 |
3.33
|
14,280 | 3.38 | 3.38 | 3.33 | 0 | 13,780 | -0.1 |
08/03/2016 |
3.38
|
22,020 | 3.28 | 3.38 | 3.28 | 0 | 11,000 | -0.1 |
07/03/2016 |
3.28
|
25,940 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
04/03/2016 |
3.28
|
12,980 | 3.28 | 3.28 | 3.23 | 0 | 0 | 0 |
03/03/2016 |
3.28
|
30 | 3.33 | 3.33 | 3.28 | 0 | 0 | 0 |
02/03/2016 |
3.33
|
200 | 3.28 | 3.38 | 3.33 | 0 | 0 | 0 |
01/03/2016 |
3.28
|
22,320 | 3.28 | 3.33 | 3.19 | 0 | 0 | 0 |
29/02/2016 |
3.28
|
8,120 | 3.28 | 3.28 | 3.19 | 0 | 0 | 0 |
26/02/2016 |
3.28
|
1,060 | 3.23 | 3.28 | 3.28 | 0 | 0 | 0 |
25/02/2016 |
3.23
|
30,240 | 3.33 | 3.33 | 3.14 | 0 | 0 | 0 |
24/02/2016 |
3.33
|
2,220 | 3.19 | 3.33 | 3.19 | 0 | 0 | 0 |
23/02/2016 |
3.19
|
2,400 | 3.28 | 3.28 | 3.14 | 0 | 830 | -0.0 |
22/02/2016 |
3.28
|
40 | 3.33 | 3.33 | 3.19 | 0 | 0 | 0 |
19/02/2016 |
3.33
|
1,080 | 3.23 | 3.33 | 3.19 | 0 | 0 | 0 |
18/02/2016 |
3.23
|
10,410 | 3.28 | 3.28 | 3.23 | 0 | 0 | 0 |
17/02/2016 |
3.28
|
11,600 | 3.38 | 3.38 | 3.28 | 0 | 0 | 0 |
16/02/2016 |
3.38
|
480 | 3.38 | 3.38 | 3.19 | 0 | 0 | 0 |
15/02/2016 |
3.38
|
1,720 | 3.38 | 3.38 | 3.23 | 0 | 0 | 0 |
05/02/2016 |
3.38
|
130 | 3.38 | 3.38 | 3.33 | 0 | 0 | 0 |
04/02/2016 |
3.38
|
13,950 | 3.19 | 3.38 | 3.19 | 0 | 2,500 | -0.0 |
03/02/2016 |
3.19
|
85,530 | 3.33 | 3.33 | 3.19 | 0 | 500 | -0.0 |
02/02/2016 |
3.33
|
110 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
01/02/2016 |
3.33
|
2,070 | 3.38 | 3.38 | 3.33 | 0 | 2,070 | -0.0 |
29/01/2016 |
3.38
|
10 | 3.28 | 3.38 | 3.38 | 0 | 0 | 0 |
28/01/2016 |
3.28
|
610 | 3.38 | 3.38 | 3.28 | 0 | 0 | 0 |
27/01/2016 |
3.38
|
2,300 | 3.33 | 3.38 | 3.38 | 0 | 0 | 0 |
26/01/2016 |
3.33
|
2,130 | 3.38 | 3.38 | 3.19 | 0 | 0 | 0 |
25/01/2016 |
3.38
|
37,370 | 3.38 | 3.38 | 3.33 | 0 | 0 | 0 |
22/01/2016 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
21/01/2016 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
20/01/2016 |
3.38
|
2,000 | 3.33 | 3.38 | 3.28 | 0 | 0 | 0 |
19/01/2016 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
18/01/2016 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
15/01/2016 |
3.33
|
900 | 3.38 | 3.38 | 3.28 | 0 | 0 | 0 |
14/01/2016 |
3.38
|
330 | 3.43 | 3.47 | 3.33 | 0 | 0 | 0 |
13/01/2016 |
3.43
|
1,810 | 3.38 | 3.52 | 3.43 | 0 | 0 | 0 |
12/01/2016 |
3.38
|
3,160 | 3.43 | 3.52 | 3.38 | 0 | 0 | 0 |
11/01/2016 |
3.43
|
1,110 | 3.47 | 3.47 | 3.28 | 0 | 100 | -0.0 |
08/01/2016 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
07/01/2016 |
3.47
|
10 | 3.52 | 3.52 | 3.47 | 0 | 0 | 0 |
06/01/2016 |
3.52
|
10,000 | 3.57 | 3.57 | 3.52 | 0 | 0 | 0 |
05/01/2016 |
3.57
|
10 | 3.52 | 3.57 | 3.57 | 0 | 0 | 0 |
04/01/2016 |
3.52
|
62,110 | 3.47 | 3.52 | 3.47 | 0 | 0 | 0 |
31/12/2015 |
3.47
|
75,850 | 3.33 | 3.52 | 3.38 | 0 | 0 | 0 |
30/12/2015 |
3.33
|
11,660 | 3.43 | 3.43 | 3.33 | 0 | 0 | 0 |
29/12/2015 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
28/12/2015 |
3.43
|
5,160 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
25/12/2015 |
3.43
|
2,000 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
24/12/2015 |
3.43
|
5,080 | 3.38 | 3.43 | 3.38 | 0 | 0 | 0 |
23/12/2015 |
3.38
|
38,110 | 3.43 | 3.47 | 3.38 | 0 | 0 | 0 |
22/12/2015 |
3.43
|
13,480 | 3.38 | 3.43 | 3.33 | 0 | 0 | 0 |
21/12/2015 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
18/12/2015 |
3.38
|
1,000 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
17/12/2015 |
3.38
|
12,620 | 3.28 | 3.38 | 3.33 | 0 | 0 | 0 |
16/12/2015 |
3.28
|
5,230 | 3.28 | 3.38 | 3.28 | 0 | 0 | 0 |
15/12/2015 |
3.28
|
3,500 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
14/12/2015 |
3.28
|
11,190 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
11/12/2015 |
3.28
|
840 | 3.33 | 3.33 | 3.28 | 0 | 0 | 0 |
10/12/2015 |
3.33
|
5,480 | 3.43 | 3.43 | 3.33 | 0 | 0 | 0 |
09/12/2015 |
3.43
|
1,760 | 3.38 | 3.43 | 3.33 | 0 | 0 | 0 |
08/12/2015 |
3.38
|
2,560 | 3.38 | 3.38 | 3.23 | 0 | 0 | 0 |
07/12/2015 |
3.38
|
4,380 | 3.28 | 3.38 | 3.23 | 0 | 0 | 0 |
04/12/2015 |
3.28
|
1,590 | 3.28 | 3.43 | 3.28 | 0 | 0 | 0 |
03/12/2015 |
3.28
|
580 | 3.28 | 3.28 | 3.28 | 10 | 0 | 0 |
02/12/2015 |
3.28
|
1,500 | 3.33 | 3.33 | 3.28 | 0 | 0 | 0 |
01/12/2015 |
3.33
|
40 | 3.23 | 3.38 | 3.14 | 0 | 0 | 0 |