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) |
0.10 | 2.63% | 351,600 | 0 | 0 |
3.60
4
3.90
|
2 tháng
(2024-07-22) |
0 | 0% | 555,100 | 0 | 0 |
3.60
4
3.90
|
3 tháng
(2024-06-24) |
0 | 0% | 690,200 | 0 | 0 |
3.60
4.10
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 1,595,537 | 0 | 0 |
3.60
4.60
3.90
|
12 tháng
(2023-09-26) |
-1.30 | -25% | 6,992,832 | 0 | 0 |
3.60
5.30
3.90
|
24 tháng
(2022-10-03) |
-2.97 | -43.21% | 25,525,108 | -41,700 | -0.3 |
3.60
7.10
3.90
|
36 tháng
(2021-10-06) |
-9.37 | -70.61% | 124,204,969 | -45,700 | -0.4 |
3.60
19.68
3.90
|
60 tháng
(2019-10-17) |
-1.55 | -28.49% | 176,054,073 | -354,501 | -4.0 |
3.45
19.68
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
7.24
|
184,013 | 7.24 | 7.50 | 7.11 | 0 | 0 | 0 |
28/04/2016 |
7.24
|
199,500 | 6.86 | 7.28 | 6.64 | 0 | 0 | 0 |
27/04/2016 |
6.86
|
212,375 | 7.11 | 7.20 | 6.86 | 0 | 0 | 0 |
26/04/2016 |
7.11
|
242,900 | 7.03 | 7.11 | 6.77 | 0 | 0 | 0 |
25/04/2016 |
7.03
|
145,800 | 7.03 | 7.20 | 6.86 | 0 | 2,000 | -0.0 |
22/04/2016 |
7.03
|
229,800 | 6.47 | 7.03 | 6.43 | 0 | 0 | 0 |
21/04/2016 |
6.47
|
255,820 | 6.34 | 6.56 | 6.21 | 0 | 0 | 0 |
20/04/2016 |
6.34
|
171,600 | 6.51 | 6.56 | 6.26 | 0 | 0 | 0 |
19/04/2016 |
6.51
|
163,750 | 6.47 | 6.60 | 6.38 | 0 | 0 | 0 |
15/04/2016 |
6.47
|
222,800 | 6.00 | 6.47 | 5.78 | 0 | 0 | 0 |
14/04/2016 |
6.00
|
164,461 | 5.74 | 6.00 | 5.74 | 0 | 0 | 0 |
13/04/2016 |
5.74
|
114,400 | 5.48 | 5.83 | 5.48 | 8,000 | 0 | 0.1 |
12/04/2016 |
5.48
|
162,510 | 5.23 | 5.48 | 4.71 | 0 | 0 | 0 |
11/04/2016 |
5.23
|
45,100 | 5.57 | 5.57 | 5.23 | 0 | 0 | 0 |
08/04/2016 |
5.57
|
21,000 | 5.53 | 5.57 | 5.57 | 0 | 0 | 0 |
07/04/2016 |
5.53
|
1,300 | 5.14 | 5.66 | 5.53 | 0 | 0 | 0 |
06/04/2016 |
5.14
|
7,300 | 5.66 | 5.66 | 5.14 | 0 | 0 | 0 |
05/04/2016 |
5.66
|
5,000 | 5.57 | 5.66 | 5.66 | 0 | 0 | 0 |
04/04/2016 |
5.57
|
2,121 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
01/04/2016 |
5.57
|
2,500 | 5.61 | 5.61 | 5.57 | 0 | 0 | 0 |
31/03/2016 |
5.61
|
3,000 | 5.70 | 5.70 | 5.61 | 0 | 0 | 0 |
30/03/2016 |
5.70
|
11,000 | 5.83 | 5.83 | 5.57 | 0 | 0 | 0 |
29/03/2016 |
5.83
|
19,800 | 5.31 | 5.83 | 4.84 | 0 | 0 | 0 |
28/03/2016 |
5.31
|
3,200 | 5.31 | 5.31 | 5.18 | 0 | 0 | 0 |
25/03/2016 |
5.31
|
7,000 | 5.36 | 5.36 | 5.27 | 0 | 0 | 0 |
24/03/2016 |
5.36
|
9,200 | 5.40 | 5.40 | 5.27 | 0 | 0 | 0 |
23/03/2016 |
5.40
|
7,100 | 5.36 | 5.44 | 5.31 | 0 | 0 | 0 |
22/03/2016 |
5.36
|
5,710 | 5.31 | 5.36 | 5.31 | 0 | 0 | 0 |
21/03/2016 |
5.31
|
5,300 | 5.53 | 5.53 | 5.31 | 0 | 0 | 0 |
18/03/2016 |
5.53
|
10,200 | 5.53 | 5.53 | 5.40 | 0 | 0 | 0 |
17/03/2016 |
5.53
|
39,300 | 5.53 | 5.61 | 5.36 | 0 | 0 | 0 |
16/03/2016 |
5.53
|
55,100 | 5.44 | 5.53 | 5.23 | 0 | 0 | 0 |
15/03/2016 |
5.44
|
78,100 | 5.48 | 5.57 | 5.44 | 0 | 0 | 0 |
14/03/2016 |
5.48
|
55,900 | 5.66 | 5.66 | 5.36 | 0 | 0 | 0 |
11/03/2016 |
5.66
|
27,200 | 5.70 | 5.70 | 5.44 | 0 | 0 | 0 |
10/03/2016 |
5.70
|
53,000 | 5.66 | 5.70 | 5.40 | 0 | 0 | 0 |
09/03/2016 |
5.66
|
44,700 | 5.70 | 5.70 | 5.44 | 0 | 0 | 0 |
08/03/2016 |
5.70
|
73,300 | 5.53 | 5.70 | 5.23 | 0 | 0 | 0 |
07/03/2016 |
5.53
|
17,200 | 5.57 | 5.57 | 5.48 | 0 | 0 | 0 |
04/03/2016 |
5.57
|
18,900 | 5.61 | 5.66 | 5.40 | 0 | 0 | 0 |
03/03/2016 |
5.61
|
4,300 | 5.78 | 5.78 | 5.61 | 0 | 0 | 0 |
02/03/2016 |
5.78
|
27,700 | 5.74 | 5.78 | 5.57 | 0 | 0 | 0 |
01/03/2016 |
5.74
|
8,600 | 5.91 | 5.91 | 5.57 | 0 | 0 | 0 |
29/02/2016 |
5.91
|
8,700 | 5.96 | 5.96 | 5.57 | 0 | 0 | 0 |
26/02/2016 |
5.96
|
9,000 | 5.96 | 5.96 | 5.78 | 0 | 0 | 0 |
25/02/2016 |
5.96
|
17,800 | 5.91 | 6.47 | 5.78 | 0 | 0 | 0 |
24/02/2016 |
5.91
|
29,100 | 5.78 | 5.91 | 5.66 | 0 | 0 | 0 |
23/02/2016 |
5.78
|
63,500 | 6.08 | 6.08 | 5.78 | 0 | 0 | 0 |
22/02/2016 |
6.08
|
73,400 | 6.13 | 6.21 | 5.96 | 0 | 400 | -0.0 |
19/02/2016 |
6.13
|
267,400 | 6.04 | 6.17 | 6.00 | 0 | 0 | 0 |
18/02/2016 |
6.04
|
43,400 | 6.21 | 6.21 | 6.04 | 0 | 3,000 | -0.0 |
17/02/2016 |
6.21
|
143,700 | 6.38 | 6.38 | 6.00 | 0 | 25,300 | -0.4 |
16/02/2016 |
6.38
|
94,800 | 5.96 | 6.38 | 5.83 | 0 | 0 | 0 |
15/02/2016 |
5.96
|
39,700 | 5.83 | 6.00 | 5.74 | 0 | 0 | 0 |
05/02/2016 |
5.83
|
33,600 | 5.61 | 5.83 | 5.53 | 0 | 0 | 0 |
04/02/2016 |
5.61
|
26,000 | 5.78 | 5.78 | 5.61 | 0 | 0 | 0 |
03/02/2016 |
5.78
|
46,600 | 5.74 | 5.83 | 5.66 | 0 | 0 | 0 |
02/02/2016 |
5.74
|
113,600 | 5.78 | 5.91 | 5.74 | 0 | 0 | 0 |
01/02/2016 |
5.78
|
116,300 | 5.83 | 5.83 | 5.70 | 0 | 0 | 0 |
29/01/2016 |
5.83
|
55,015 | 6.00 | 6.00 | 5.83 | 0 | 0 | 0 |
28/01/2016 |
6.00
|
94,400 | 6.00 | 6.43 | 5.78 | 0 | 0 | 0 |
27/01/2016 |
6.00
|
198,900 | 5.87 | 6.00 | 5.78 | 0 | 0 | 0 |
26/01/2016 |
5.87
|
132,400 | 6.00 | 6.00 | 5.66 | 0 | 0 | 0 |
25/01/2016 |
6.00
|
291,100 | 5.91 | 6.00 | 5.48 | 0 | 0 | 0 |
22/01/2016 |
5.91
|
252,050 | 5.87 | 5.96 | 5.78 | 0 | 0 | 0 |
21/01/2016 |
5.87
|
179,500 | 5.83 | 5.91 | 5.66 | 0 | 0 | 0 |
20/01/2016 |
5.83
|
228,815 | 5.36 | 5.87 | 5.31 | 0 | 0 | 0 |
19/01/2016 |
5.36
|
233,100 | 4.88 | 5.36 | 4.88 | 0 | 0 | 0 |
18/01/2016 |
4.88
|
200,900 | 4.84 | 4.93 | 4.37 | 0 | 46,100 | -0.5 |
15/01/2016 |
4.84
|
101,415 | 4.97 | 5.06 | 4.80 | 500 | 0 | 0.0 |
14/01/2016 |
4.97
|
123,100 | 4.84 | 5.10 | 4.80 | 0 | 0 | 0 |
13/01/2016 |
4.84
|
210,000 | 4.41 | 4.84 | 4.41 | 0 | 0 | 0 |
12/01/2016 |
4.41
|
77,000 | 4.41 | 4.54 | 4.24 | 0 | 0 | 0 |
11/01/2016 |
4.41
|
42,200 | 4.41 | 4.50 | 4.41 | 0 | 0 | 0 |
08/01/2016 |
4.41
|
176,100 | 4.33 | 4.54 | 4.20 | 0 | 0 | 0 |
07/01/2016 |
4.33
|
146,450 | 3.94 | 4.33 | 3.98 | 0 | 0 | 0 |
06/01/2016 |
3.94
|
79,700 | 3.60 | 3.94 | 3.51 | 0 | 0 | 0 |
05/01/2016 |
3.60
|
24,400 | 3.56 | 3.64 | 3.51 | 0 | 0 | 0 |
04/01/2016 |
3.56
|
94,000 | 3.47 | 3.56 | 3.43 | 0 | 0 | 0 |
31/12/2015 |
3.47
|
43,200 | 3.60 | 3.68 | 3.47 | 0 | 0 | 0 |
30/12/2015 |
3.60
|
16,500 | 3.64 | 3.68 | 3.60 | 0 | 0 | 0 |
29/12/2015 |
3.64
|
25,400 | 3.64 | 3.68 | 3.56 | 0 | 0 | 0 |
28/12/2015 |
3.64
|
28,700 | 3.86 | 3.86 | 3.56 | 5,500 | 0 | 0.0 |
25/12/2015 |
3.86
|
6,500 | 3.86 | 3.86 | 3.81 | 6,000 | 0 | 0.1 |
24/12/2015 |
3.86
|
32,800 | 3.98 | 3.98 | 3.86 | 0 | 0 | 0 |
23/12/2015 |
3.98
|
4,300 | 4.03 | 4.03 | 3.94 | 0 | 0 | 0 |
22/12/2015 |
4.03
|
3,900 | 3.98 | 4.03 | 3.98 | 0 | 0 | 0 |
21/12/2015 |
3.98
|
6,400 | 3.98 | 4.03 | 3.90 | 0 | 0 | 0 |
18/12/2015 |
3.98
|
10,800 | 4.16 | 4.16 | 3.98 | 0 | 0 | 0 |
17/12/2015 |
4.16
|
34,400 | 4.20 | 4.24 | 4.07 | 0 | 0 | 0 |
16/12/2015 |
4.20
|
15,700 | 4.24 | 4.28 | 4.20 | 0 | 0 | 0 |
15/12/2015 |
4.24
|
34,000 | 4.20 | 4.28 | 4.16 | 0 | 0 | 0 |
14/12/2015 |
4.20
|
59,000 | 4.24 | 4.24 | 4.20 | 0 | 0 | 0 |
11/12/2015 |
4.24
|
74,900 | 4.11 | 4.24 | 4.11 | 8,000 | 0 | 0.1 |
10/12/2015 |
4.11
|
53,100 | 4.20 | 4.20 | 4.11 | 0 | 0 | 0 |
09/12/2015 |
4.20
|
159,700 | 4.28 | 4.28 | 4.20 | 0 | 0 | 0 |
08/12/2015 |
4.28
|
105,900 | 4.28 | 4.28 | 4.16 | 0 | 0 | 0 |
07/12/2015 |
4.28
|
25,950 | 4.33 | 4.37 | 4.28 | 0 | 0 | 0 |
04/12/2015 |
4.33
|
27,300 | 4.33 | 4.33 | 4.24 | 0 | 0 | 0 |
03/12/2015 |
4.33
|
40,000 | 4.33 | 4.41 | 4.28 | 0 | 0 | 0 |