Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.40 | -2.81% | 12,782,200 | 1,262 | -0.2 |
46.55
50.40
48.95
|
2 tháng
(2024-07-22) |
4.35 | 9.88% | 29,291,800 | 371,791 | 15.3 |
40.30
50.40
48.95
|
3 tháng
(2024-06-21) |
-2.78 | -5.44% | 38,931,200 | 337,972 | 13.7 |
40.30
51.18
48.95
|
6 tháng
(2024-03-25) |
-7.33 | -13.15% | 88,680,400 | -463,451 | -34.5 |
40.30
58.64
48.95
|
12 tháng
(2023-09-25) |
15.45 | 46.87% | 223,263,200 | 5,237,428 | 181.7 |
30.18
58.64
48.95
|
24 tháng
(2022-09-30) |
23.53 | 94.63% | 464,882,200 | 5,677,218 | 231.9 |
10.28
58.64
48.95
|
36 tháng
(2021-10-05) |
24.73 | 104.51% | 662,895,500 | 7,759,926 | 279.4 |
10.28
58.64
48.95
|
60 tháng
(2019-10-16) |
43.15 | 822.04% | 968,917,971 | -1,104,891 | 166.1 |
4.96
58.64
48.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
5.06
|
4,890 | 5.12 | 5.12 | 4.96 | 0 | 0 | 0 |
26/04/2016 |
5.12
|
3,920 | 5.17 | 5.17 | 5.06 | 0 | 0 | 0 |
25/04/2016 |
5.17
|
11,400 | 5.17 | 5.28 | 5.12 | 0 | 0 | 0 |
22/04/2016 |
5.17
|
24,120 | 5.01 | 5.17 | 5.01 | 0 | 0 | 0 |
21/04/2016 |
5.01
|
1,400 | 5.06 | 5.22 | 5.01 | 0 | 0 | 0 |
20/04/2016 |
5.06
|
12,740 | 5.17 | 5.17 | 5.06 | 0 | 0 | 0 |
19/04/2016 |
5.17
|
1,480 | 5.22 | 5.22 | 5.06 | 0 | 0 | 0 |
15/04/2016 |
5.22
|
62,430 | 5.22 | 5.28 | 5.12 | 50,000 | 0 | 0.5 |
14/04/2016 |
5.22
|
21,250 | 5.22 | 5.28 | 5.17 | 0 | 0 | 0 |
13/04/2016 |
5.22
|
410,130 | 4.96 | 5.22 | 4.96 | 321,700 | 0 | 3.1 |
12/04/2016 |
4.96
|
44,290 | 5.12 | 5.12 | 4.85 | 0 | 0 | 0 |
11/04/2016 |
5.12
|
21,990 | 5.28 | 5.28 | 5.12 | 0 | 0 | 0 |
08/04/2016 |
5.28
|
63,180 | 5.22 | 5.33 | 5.17 | 53,630 | 0 | 0.5 |
07/04/2016 |
5.22
|
11,360 | 5.28 | 5.39 | 5.06 | 0 | 0 | 0 |
06/04/2016 |
5.28
|
94,490 | 5.17 | 5.33 | 5.17 | 62,580 | 0 | 0.6 |
05/04/2016 |
5.17
|
189,230 | 5.17 | 5.28 | 5.17 | 159,090 | 0 | 1.5 |
04/04/2016 |
5.17
|
323,980 | 5.06 | 5.17 | 5.06 | 258,580 | 0 | 2.5 |
01/04/2016 |
5.06
|
736,090 | 4.96 | 5.12 | 4.85 | 655,250 | 5,000 | 6.0 |
31/03/2016 |
4.96
|
133,950 | 4.96 | 5.12 | 4.79 | 0 | 0 | 0 |
30/03/2016 |
4.96
|
148,990 | 5.12 | 5.17 | 4.96 | 0 | 0 | 0 |
29/03/2016 |
5.12
|
5,910 | 5.28 | 5.28 | 5.12 | 0 | 0 | 0 |
28/03/2016 |
5.28
|
49,630 | 5.22 | 5.28 | 5.12 | 0 | 0 | 0 |
25/03/2016 |
5.22
|
75,550 | 5.17 | 5.22 | 5.12 | 0 | 0 | 0 |
24/03/2016 |
5.17
|
7,030 | 5.28 | 5.28 | 5.17 | 0 | 0 | 0 |
23/03/2016 |
5.28
|
82,550 | 5.22 | 5.33 | 5.12 | 0 | 0 | 0 |
22/03/2016 |
5.22
|
16,050 | 5.39 | 5.39 | 5.22 | 0 | 0 | 0 |
21/03/2016 |
5.39
|
19,080 | 5.44 | 5.44 | 5.28 | 0 | 0 | 0 |
18/03/2016 |
5.44
|
205,280 | 5.39 | 5.49 | 5.33 | 127,300 | 0 | 1.3 |
17/03/2016 |
5.39
|
227,750 | 5.22 | 5.39 | 5.22 | 200,000 | 57,610 | 1.4 |
16/03/2016 |
5.22
|
4,570 | 5.22 | 5.28 | 5.12 | 0 | 0 | 0 |
15/03/2016 |
5.22
|
12,210 | 5.33 | 5.33 | 5.17 | 0 | 0 | 0 |
14/03/2016 |
5.33
|
1,570 | 5.33 | 5.39 | 5.17 | 0 | 0 | 0 |
11/03/2016 |
5.33
|
80,610 | 5.22 | 5.33 | 5.12 | 36,990 | 0 | 0.4 |
10/03/2016 |
5.22
|
27,080 | 5.22 | 5.28 | 5.22 | 0 | 0 | 0 |
09/03/2016 |
5.22
|
15,490 | 5.22 | 5.22 | 5.12 | 0 | 0 | 0 |
08/03/2016 |
5.22
|
23,160 | 5.22 | 5.28 | 5.12 | 0 | 0 | 0 |
07/03/2016 |
5.22
|
4,860 | 5.33 | 5.39 | 5.22 | 0 | 0 | 0 |
04/03/2016 |
5.33
|
1,650 | 5.39 | 5.39 | 5.28 | 0 | 0 | 0 |
03/03/2016 |
5.39
|
112,720 | 5.44 | 5.44 | 5.33 | 48,000 | 0 | 0.5 |
02/03/2016 |
5.44
|
159,610 | 5.33 | 5.44 | 5.28 | 102,840 | 31,150 | 0.7 |
01/03/2016 |
5.33
|
20,260 | 5.28 | 5.39 | 5.17 | 0 | 0 | 0 |
29/02/2016 |
5.28
|
71,340 | 5.44 | 5.49 | 5.28 | 0 | 0 | 0 |
26/02/2016 |
5.44
|
126,530 | 5.39 | 5.44 | 5.33 | 72,850 | 0 | 0.7 |
25/02/2016 |
5.39
|
340,050 | 5.33 | 5.49 | 5.33 | 228,000 | 0 | 2.3 |
24/02/2016 |
5.33
|
111,400 | 5.28 | 5.33 | 5.17 | 0 | 0 | 0 |
23/02/2016 |
5.28
|
67,080 | 5.39 | 5.39 | 5.17 | 0 | 0 | 0 |
22/02/2016 |
5.39
|
79,000 | 5.28 | 5.39 | 5.17 | 0 | 0 | 0 |
19/02/2016 |
5.28
|
13,500 | 5.33 | 5.33 | 5.17 | 0 | 0 | 0 |
18/02/2016 |
5.33
|
5,040 | 5.33 | 5.39 | 5.22 | 0 | 0 | 0 |
17/02/2016 |
5.33
|
272,190 | 5.12 | 5.39 | 5.12 | 93,480 | 27,150 | 0.6 |
16/02/2016 |
5.12
|
86,520 | 5.06 | 5.12 | 5.01 | 62,190 | 0 | 0.6 |
15/02/2016 |
5.06
|
71,040 | 5.01 | 5.06 | 4.90 | 57,350 | 0 | 0.5 |
05/02/2016 |
5.01
|
55,150 | 4.96 | 5.12 | 4.90 | 44,200 | 0 | 0.4 |
04/02/2016 |
4.96
|
61,440 | 4.85 | 4.96 | 4.79 | 59,990 | 0 | 0.5 |
03/02/2016 |
4.85
|
64,790 | 4.79 | 4.90 | 4.79 | 59,720 | 0 | 0.5 |
02/02/2016 |
4.79
|
8,560 | 4.63 | 4.85 | 4.63 | 0 | 0 | 0 |
01/02/2016 |
4.63
|
16,800 | 4.90 | 4.90 | 4.63 | 0 | 0 | 0 |
29/01/2016 |
4.90
|
130 | 4.85 | 4.90 | 4.85 | 0 | 0 | 0 |
28/01/2016 |
4.85
|
7,310 | 4.90 | 4.90 | 4.79 | 0 | 0 | 0 |
27/01/2016 |
4.90
|
70,800 | 4.79 | 4.90 | 4.79 | 57,390 | 0 | 0.5 |
26/01/2016 |
4.79
|
193,320 | 4.85 | 4.96 | 4.69 | 166,220 | 0 | 1.5 |
25/01/2016 |
4.85
|
105,660 | 4.69 | 4.90 | 4.52 | 69,980 | 0 | 0.6 |
22/01/2016 |
4.69
|
133,420 | 4.42 | 4.69 | 4.26 | 113,140 | 70 | 0.9 |
21/01/2016 |
4.42
|
26,670 | 4.42 | 4.47 | 4.15 | 0 | 0 | 0 |
20/01/2016 |
4.42
|
20,390 | 4.42 | 4.52 | 4.42 | 0 | 0 | 0 |
19/01/2016 |
4.42
|
28,520 | 4.42 | 4.52 | 4.42 | 0 | 0 | 0 |
18/01/2016 |
4.42
|
63,410 | 4.74 | 4.79 | 4.42 | 0 | 0 | 0 |
15/01/2016 |
4.74
|
7,090 | 4.85 | 4.85 | 4.74 | 0 | 0 | 0 |
14/01/2016 |
4.85
|
3,060 | 4.74 | 4.85 | 4.74 | 0 | 0 | 0 |
13/01/2016 |
4.74
|
27,690 | 4.85 | 4.90 | 4.74 | 0 | 0 | 0 |
12/01/2016 |
4.85
|
33,870 | 4.74 | 4.85 | 4.63 | 0 | 100 | -0.0 |
11/01/2016 |
4.74
|
23,010 | 4.79 | 4.79 | 4.69 | 0 | 0 | 0 |
08/01/2016 |
4.79
|
32,090 | 4.79 | 4.85 | 4.69 | 0 | 0 | 0 |
07/01/2016 |
4.79
|
50,060 | 4.90 | 4.96 | 4.79 | 0 | 0 | 0 |
06/01/2016 |
4.90
|
21,630 | 4.90 | 4.90 | 4.85 | 0 | 0 | 0 |
05/01/2016 |
4.90
|
17,170 | 4.96 | 5.01 | 4.85 | 0 | 0 | 0 |
04/01/2016 |
4.96
|
25,240 | 4.90 | 5.01 | 4.85 | 0 | 0 | 0 |
31/12/2015 |
4.90
|
59,590 | 4.90 | 5.06 | 4.85 | 0 | 0 | 0 |
30/12/2015 |
4.90
|
102,940 | 4.85 | 4.96 | 4.85 | 0 | 0 | 0 |
29/12/2015 |
4.85
|
18,900 | 4.85 | 4.85 | 4.74 | 0 | 0 | 0 |
28/12/2015 |
4.85
|
5,330 | 4.85 | 4.90 | 4.85 | 0 | 0 | 0 |
25/12/2015 |
4.85
|
1,200 | 4.79 | 4.85 | 4.79 | 0 | 0 | 0 |
24/12/2015 |
4.79
|
12,880 | 4.90 | 4.90 | 4.79 | 0 | 0 | 0 |
23/12/2015 |
4.90
|
440 | 4.90 | 4.96 | 4.85 | 0 | 0 | 0 |
22/12/2015 |
4.90
|
21,370 | 4.96 | 4.96 | 4.85 | 0 | 0 | 0 |
21/12/2015 |
4.96
|
2,090 | 4.90 | 4.96 | 4.85 | 0 | 0 | 0 |
18/12/2015 |
4.90
|
5,670 | 4.90 | 4.96 | 4.90 | 0 | 0 | 0 |
17/12/2015 |
4.90
|
8,170 | 4.90 | 5.01 | 4.90 | 0 | 0 | 0 |
16/12/2015 |
4.90
|
3,520 | 4.90 | 4.90 | 4.79 | 0 | 0 | 0 |
15/12/2015 |
4.90
|
32,880 | 4.85 | 4.90 | 4.69 | 0 | 0 | 0 |
14/12/2015 |
4.85
|
48,990 | 4.96 | 4.96 | 4.85 | 0 | 0 | 0 |
11/12/2015 |
4.96
|
79,310 | 4.90 | 4.96 | 4.85 | 51,300 | 0 | 0.5 |
10/12/2015 |
4.90
|
9,440 | 4.85 | 4.90 | 4.85 | 0 | 0 | 0 |
09/12/2015 |
4.85
|
37,640 | 4.96 | 5.01 | 4.85 | 0 | 0 | 0 |
08/12/2015 |
4.96
|
60,170 | 5.01 | 5.01 | 4.85 | 0 | 0 | 0 |
07/12/2015 |
5.01
|
30,680 | 5.01 | 5.01 | 4.85 | 0 | 0 | 0 |
04/12/2015 |
5.01
|
30,870 | 4.96 | 5.06 | 4.85 | 0 | 0 | 0 |
03/12/2015 |
4.96
|
23,150 | 4.96 | 5.01 | 4.90 | 0 | 0 | 0 |
02/12/2015 |
4.96
|
17,860 | 5.01 | 5.01 | 4.90 | 0 | 0 | 0 |
01/12/2015 |
5.01
|
120,220 | 5.06 | 5.06 | 4.90 | 0 | 0 | 0 |