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) |
1 | 15.15% | 30,746,900 | 398,600 | 2.9 |
6.50
7.80
7.80
|
2 tháng
(2024-07-22) |
2.80 | 58.33% | 52,655,900 | 396,800 | 2.9 |
4.70
7.80
7.80
|
3 tháng
(2024-06-24) |
2.40 | 46.15% | 67,074,900 | 421,000 | 3.0 |
4.70
7.80
7.80
|
6 tháng
(2024-03-25) |
3.20 | 72.73% | 102,831,427 | 424,565 | 3.0 |
3.80
7.80
7.80
|
12 tháng
(2023-09-26) |
2.70 | 55.10% | 150,613,119 | 432,715 | 3.0 |
3.60
7.80
7.80
|
24 tháng
(2022-10-03) |
3 | 65.22% | 334,074,191 | 423,260 | 2.9 |
2.30
7.80
7.80
|
36 tháng
(2021-10-06) |
-3.07 | -28.75% | 739,512,019 | 1,734,490 | 24.2 |
2.30
16
7.80
|
60 tháng
(2019-10-17) |
-20.69 | -73.13% | 925,700,741 | 2,595,990 | 31.6 |
2.30
29.52
7.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
4.47
|
28,600 | 4.51 | 4.55 | 4.33 | 0 | 0 | 0 |
28/04/2016 |
4.51
|
23,000 | 4.51 | 4.51 | 4.42 | 0 | 0 | 0 |
27/04/2016 |
4.51
|
20,600 | 4.51 | 4.60 | 4.38 | 0 | 0 | 0 |
26/04/2016 |
4.51
|
29,300 | 4.51 | 4.60 | 4.51 | 0 | 0 | 0 |
25/04/2016 |
4.51
|
41,200 | 4.33 | 4.51 | 4.33 | 0 | 0 | 0 |
22/04/2016 |
4.33
|
14,600 | 4.38 | 4.38 | 4.29 | 0 | 0 | 0 |
21/04/2016 |
4.38
|
40,100 | 4.47 | 4.47 | 4.24 | 0 | 0 | 0 |
20/04/2016 |
4.47
|
42,000 | 4.60 | 4.60 | 4.38 | 0 | 0 | 0 |
19/04/2016 |
4.60
|
29,600 | 4.64 | 4.64 | 4.42 | 0 | 0 | 0 |
15/04/2016 |
4.64
|
42,200 | 4.51 | 4.64 | 4.51 | 0 | 0 | 0 |
14/04/2016 |
4.51
|
47,000 | 4.42 | 4.55 | 4.42 | 0 | 0 | 0 |
13/04/2016 |
4.42
|
40,300 | 4.60 | 4.60 | 4.38 | 0 | 0 | 0 |
12/04/2016 |
4.60
|
43,441 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
11/04/2016 |
4.60
|
50,662 | 4.29 | 4.60 | 4.29 | 0 | 0 | 0 |
08/04/2016 |
4.29
|
44,000 | 4.55 | 4.55 | 4.29 | 0 | 0 | 0 |
07/04/2016 |
4.55
|
42,500 | 4.55 | 4.60 | 4.55 | 0 | 0 | 0 |
06/04/2016 |
4.55
|
44,300 | 4.51 | 4.55 | 4.51 | 0 | 0 | 0 |
05/04/2016 |
4.51
|
42,500 | 4.64 | 4.64 | 4.38 | 0 | 0 | 0 |
04/04/2016 |
4.64
|
46,027 | 4.60 | 4.64 | 4.55 | 0 | 0 | 0 |
01/04/2016 |
4.60
|
42,900 | 4.64 | 4.64 | 4.60 | 0 | 0 | 0 |
31/03/2016 |
4.64
|
24,500 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
30/03/2016 |
4.64
|
43,700 | 4.69 | 4.69 | 4.64 | 0 | 0 | 0 |
29/03/2016 |
4.69
|
39,100 | 4.73 | 4.78 | 4.69 | 0 | 0 | 0 |
28/03/2016 |
4.73
|
42,100 | 4.42 | 4.73 | 4.42 | 0 | 0 | 0 |
25/03/2016 |
4.42
|
39,100 | 4.33 | 4.42 | 4.33 | 0 | 0 | 0 |
24/03/2016 |
4.33
|
47,500 | 4.64 | 4.64 | 4.33 | 0 | 0 | 0 |
23/03/2016 |
4.64
|
43,400 | 4.60 | 4.64 | 4.60 | 0 | 0 | 0 |
22/03/2016 |
4.60
|
43,716 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
21/03/2016 |
4.60
|
41,400 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
18/03/2016 |
4.60
|
43,400 | 4.69 | 4.69 | 4.60 | 0 | 0 | 0 |
17/03/2016 |
4.69
|
42,200 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
16/03/2016 |
4.69
|
51,500 | 4.69 | 4.73 | 4.69 | 0 | 0 | 0 |
15/03/2016 |
4.69
|
44,500 | 4.64 | 4.69 | 4.64 | 0 | 0 | 0 |
14/03/2016 |
4.64
|
42,900 | 4.69 | 4.69 | 4.64 | 0 | 0 | 0 |
11/03/2016 |
4.69
|
39,700 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
10/03/2016 |
4.69
|
42,200 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
09/03/2016 |
4.69
|
43,200 | 4.73 | 4.73 | 4.69 | 0 | 0 | 0 |
08/03/2016 |
4.73
|
47,300 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
07/03/2016 |
4.73
|
46,600 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
04/03/2016 |
4.73
|
52,300 | 4.78 | 4.78 | 4.69 | 0 | 0 | 0 |
03/03/2016 |
4.78
|
51,600 | 4.78 | 4.78 | 4.73 | 0 | 0 | 0 |
02/03/2016 |
4.78
|
47,900 | 4.73 | 4.78 | 4.73 | 0 | 0 | 0 |
01/03/2016 |
4.73
|
54,600 | 4.73 | 4.73 | 4.69 | 0 | 0 | 0 |
29/02/2016 |
4.73
|
54,200 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
26/02/2016 |
4.73
|
59,100 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
25/02/2016 |
4.73
|
54,400 | 4.73 | 4.78 | 4.73 | 0 | 0 | 0 |
24/02/2016 |
4.73
|
62,100 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
23/02/2016 |
4.73
|
47,100 | 4.73 | 4.78 | 4.73 | 0 | 0 | 0 |
22/02/2016 |
4.73
|
39,000 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
19/02/2016 |
4.73
|
48,800 | 4.69 | 4.73 | 4.69 | 0 | 0 | 0 |
18/02/2016 |
4.69
|
55,600 | 4.73 | 4.73 | 4.69 | 0 | 0 | 0 |
17/02/2016 |
4.73
|
53,900 | 4.73 | 4.78 | 4.73 | 0 | 0 | 0 |
16/02/2016 |
4.73
|
33,100 | 4.64 | 4.73 | 4.64 | 0 | 0 | 0 |
15/02/2016 |
4.64
|
39,900 | 4.64 | 4.73 | 4.64 | 0 | 0 | 0 |
05/02/2016 |
4.64
|
41,800 | 4.55 | 4.64 | 4.55 | 0 | 0 | 0 |
04/02/2016 |
4.55
|
27,100 | 4.51 | 4.55 | 4.51 | 0 | 0 | 0 |
03/02/2016 |
4.51
|
42,300 | 4.51 | 4.55 | 4.47 | 0 | 0 | 0 |
02/02/2016 |
4.51
|
39,200 | 4.51 | 4.55 | 4.51 | 8,197 | 8,197 | 0 |
01/02/2016 |
4.51
|
23,500 | 4.42 | 4.55 | 4.51 | 0 | 0 | 0 |
29/01/2016 |
4.42
|
52,500 | 4.73 | 4.82 | 4.42 | 0 | 0 | 0 |
28/01/2016 |
4.73
|
39,700 | 4.78 | 4.78 | 4.73 | 0 | 0 | 0 |
27/01/2016 |
4.78
|
42,200 | 4.73 | 4.78 | 4.73 | 0 | 0 | 0 |
26/01/2016 |
4.73
|
33,900 | 4.78 | 4.78 | 4.73 | 0 | 0 | 0 |
25/01/2016 |
4.78
|
40,300 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
22/01/2016 |
4.78
|
35,900 | 4.73 | 4.78 | 4.73 | 0 | 0 | 0 |
21/01/2016 |
4.73
|
19,400 | 5.08 | 5.08 | 4.73 | 0 | 0 | 0 |
20/01/2016 |
5.08
|
41,200 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
19/01/2016 |
5.08
|
34,600 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
18/01/2016 |
5.08
|
36,500 | 5.31 | 5.31 | 4.95 | 0 | 0 | 0 |
15/01/2016 |
5.31
|
45,300 | 5.31 | 5.35 | 5.26 | 0 | 0 | 0 |
14/01/2016 |
5.31
|
46,000 | 5.35 | 5.35 | 5.31 | 0 | 0 | 0 |
13/01/2016 |
5.35
|
61,100 | 5.35 | 5.35 | 5.31 | 0 | 0 | 0 |
12/01/2016 |
5.35
|
44,100 | 5.35 | 5.35 | 5.31 | 0 | 0 | 0 |
11/01/2016 |
5.35
|
41,400 | 5.35 | 5.39 | 5.35 | 0 | 0 | 0 |
08/01/2016 |
5.35
|
56,500 | 5.44 | 5.44 | 5.35 | 0 | 0 | 0 |
07/01/2016 |
5.44
|
56,400 | 5.53 | 5.53 | 5.26 | 0 | 0 | 0 |
06/01/2016 |
5.53
|
75,300 | 5.53 | 5.57 | 5.08 | 0 | 0 | 0 |
05/01/2016 |
5.53
|
57,700 | 5.92 | 5.92 | 5.44 | 0 | 0 | 0 |
04/01/2016 |
5.92
|
63,100 | 5.92 | 5.97 | 5.92 | 0 | 0 | 0 |
31/12/2015 |
5.92
|
80,300 | 5.39 | 5.92 | 5.39 | 0 | 0 | 0 |
30/12/2015 |
5.39
|
55,400 | 5.39 | 5.39 | 5.31 | 0 | 0 | 0 |
29/12/2015 |
5.39
|
52,000 | 5.44 | 5.48 | 5.35 | 0 | 0 | 0 |
28/12/2015 |
5.44
|
56,800 | 5.48 | 5.53 | 5.39 | 0 | 0 | 0 |
25/12/2015 |
5.48
|
58,000 | 5.44 | 5.48 | 5.44 | 0 | 0 | 0 |
24/12/2015 |
5.44
|
70,700 | 5.00 | 5.44 | 5.04 | 0 | 0 | 0 |
23/12/2015 |
5.00
|
70,600 | 4.91 | 5.39 | 4.86 | 0 | 0 | 0 |
22/12/2015 |
4.91
|
86,000 | 4.47 | 4.91 | 4.42 | 0 | 0 | 0 |
21/12/2015 |
4.47
|
45,800 | 4.11 | 4.47 | 4.07 | 0 | 0 | 0 |
18/12/2015 |
4.11
|
45,200 | 3.76 | 4.11 | 3.76 | 0 | 0 | 0 |
17/12/2015 |
3.76
|
46,100 | 4.11 | 4.16 | 3.76 | 0 | 0 | 0 |
16/12/2015 |
4.11
|
42,300 | 4.38 | 4.38 | 4.11 | 0 | 0 | 0 |
15/12/2015 |
4.38
|
41,500 | 4.47 | 4.47 | 4.33 | 0 | 0 | 0 |
14/12/2015 |
4.47
|
40,000 | 4.47 | 4.47 | 4.42 | 0 | 0 | 0 |
11/12/2015 |
4.47
|
22,200 | 4.51 | 4.51 | 4.47 | 0 | 0 | 0 |
10/12/2015 |
4.51
|
45,500 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
09/12/2015 |
4.51
|
43,800 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
08/12/2015 |
4.51
|
41,200 | 4.55 | 4.55 | 4.51 | 0 | 0 | 0 |
07/12/2015 |
4.55
|
39,600 | 4.55 | 4.55 | 4.51 | 0 | 0 | 0 |
04/12/2015 |
4.55
|
48,800 | 4.55 | 4.60 | 4.55 | 0 | 0 | 0 |
03/12/2015 |
4.55
|
43,400 | 4.55 | 4.55 | 4.51 | 0 | 0 | 0 |