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 | -2.50% | 155,300 | -35,020 | -0.1 |
3.90
4.10
3.90
|
2 tháng
(2024-07-22) |
-0.20 | -4.88% | 872,500 | -132,020 | -0.5 |
3.90
4.20
3.90
|
3 tháng
(2024-06-24) |
-0.30 | -7.14% | 1,708,700 | -221,420 | -0.9 |
3.90
4.30
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 4,335,900 | -295,320 | -1.2 |
3.80
4.50
3.90
|
12 tháng
(2023-09-26) |
-1.50 | -27.78% | 7,960,300 | -390,620 | -1.7 |
3.80
5.50
3.90
|
24 tháng
(2022-10-03) |
-3.50 | -47.30% | 27,298,049 | -174,120 | -0.8 |
3.80
7.40
3.90
|
36 tháng
(2021-10-06) |
-6.10 | -61% | 104,303,751 | 37,212 | 1.4 |
3.80
11.10
3.90
|
60 tháng
(2019-10-17) |
0.53 | 15.89% | 168,214,168 | -136,028 | 0.2 |
2.40
11.10
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 |
5.98
|
45,900 | 5.63 | 5.98 | 5.63 | 100 | 0 | 0.0 |
28/04/2016 |
5.63
|
9,400 | 5.63 | 5.63 | 5.54 | 0 | 0 | 0 |
27/04/2016 |
5.63
|
19,200 | 5.54 | 5.63 | 5.54 | 0 | 0 | 0 |
26/04/2016 |
5.54
|
23,900 | 5.63 | 5.63 | 5.54 | 0 | 0 | 0 |
25/04/2016 |
5.63
|
64,900 | 5.63 | 5.72 | 5.54 | 0 | 0 | 0 |
22/04/2016 |
5.63
|
23,256 | 5.54 | 5.72 | 5.54 | 3,000 | 0 | 0.0 |
21/04/2016 |
5.54
|
31,000 | 5.63 | 5.63 | 5.45 | 0 | 0 | 0 |
20/04/2016 |
5.63
|
25,300 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
19/04/2016 |
5.63
|
10,000 | 5.81 | 5.81 | 5.63 | 0 | 0 | 0 |
15/04/2016 |
5.81
|
2,900 | 5.81 | 5.81 | 5.72 | 0 | 0 | 0 |
14/04/2016 |
5.81
|
16,400 | 5.72 | 5.81 | 5.72 | 0 | 0 | 0 |
13/04/2016 |
5.72
|
26,056 | 5.72 | 5.72 | 5.63 | 0 | 0 | 0 |
12/04/2016 |
5.72
|
32,300 | 5.81 | 5.81 | 5.63 | 0 | 0 | 0 |
11/04/2016 |
5.81
|
45,400 | 5.81 | 5.81 | 5.72 | 0 | 0 | 0 |
08/04/2016 |
5.81
|
25,900 | 5.89 | 5.89 | 5.63 | 0 | 0 | 0 |
07/04/2016 |
5.89
|
19,000 | 5.72 | 5.89 | 5.72 | 0 | 0 | 0 |
06/04/2016 |
5.72
|
26,400 | 5.81 | 5.81 | 5.63 | 0 | 10,900 | -0.1 |
05/04/2016 |
5.81
|
38,100 | 5.81 | 5.81 | 5.63 | 0 | 0 | 0 |
04/04/2016 |
5.81
|
67,800 | 5.89 | 5.89 | 5.63 | 0 | 0 | 0 |
01/04/2016 |
5.89
|
47,000 | 6.25 | 6.25 | 5.81 | 100 | 0 | 0.0 |
31/03/2016 |
6.25
|
99,300 | 5.98 | 6.51 | 6.16 | 0 | 0 | 0 |
30/03/2016 |
5.98
|
189,400 | 5.45 | 5.98 | 5.45 | 10,900 | 0 | 0.1 |
29/03/2016 |
5.45
|
131,600 | 5.37 | 5.54 | 5.37 | 0 | 0 | 0 |
28/03/2016 |
5.37
|
5,000 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
25/03/2016 |
5.37
|
15,100 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
24/03/2016 |
5.37
|
1,200 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
23/03/2016 |
5.37
|
4,200 | 5.45 | 5.45 | 5.37 | 0 | 0 | 0 |
22/03/2016 |
5.45
|
6,500 | 5.45 | 5.45 | 5.37 | 0 | 0 | 0 |
21/03/2016 |
5.45
|
37,800 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
18/03/2016 |
5.45
|
5,000 | 5.54 | 5.54 | 5.45 | 0 | 0 | 0 |
17/03/2016 |
5.54
|
11,000 | 5.45 | 5.54 | 5.54 | 0 | 0 | 0 |
16/03/2016 |
5.45
|
89,200 | 5.54 | 5.63 | 5.45 | 0 | 0 | 0 |
15/03/2016 |
5.54
|
10,000 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
14/03/2016 |
5.54
|
53,600 | 5.63 | 5.63 | 5.54 | 0 | 11,600 | -0.1 |
11/03/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
10/03/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
09/03/2016 |
5.63
|
24,000 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
08/03/2016 |
5.63
|
25,100 | 5.54 | 5.63 | 5.54 | 0 | 0 | 0 |
07/03/2016 |
5.54
|
25,300 | 5.45 | 5.63 | 5.54 | 0 | 0 | 0 |
04/03/2016 |
5.45
|
15,200 | 5.45 | 5.54 | 5.45 | 0 | 0 | 0 |
03/03/2016 |
5.45
|
5,000 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
02/03/2016 |
5.45
|
13,600 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
01/03/2016 |
5.45
|
8,000 | 5.37 | 5.45 | 5.37 | 0 | 0 | 0 |
29/02/2016 |
5.37
|
21,800 | 5.37 | 5.45 | 5.37 | 0 | 20,600 | -0.1 |
26/02/2016 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
25/02/2016 |
5.37
|
6,100 | 5.45 | 5.45 | 5.37 | 0 | 0 | 0 |
24/02/2016 |
5.45
|
4,100 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
23/02/2016 |
5.45
|
5,000 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
22/02/2016 |
5.45
|
4,800 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
19/02/2016 |
5.45
|
8,620 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
18/02/2016 |
5.45
|
3,100 | 5.72 | 5.72 | 5.45 | 0 | 0 | 0 |
17/02/2016 |
5.72
|
7,600 | 5.45 | 5.72 | 5.45 | 0 | 0 | 0 |
16/02/2016 |
5.45
|
34,300 | 5.45 | 5.81 | 5.45 | 0 | 0 | 0 |
15/02/2016 |
5.45
|
5,500 | 5.45 | 5.63 | 5.45 | 0 | 0 | 0 |
05/02/2016 |
5.45
|
11,800 | 5.54 | 5.54 | 5.28 | 0 | 0 | 0 |
04/02/2016 |
5.54
|
1,000 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
03/02/2016 |
5.54
|
400 | 5.28 | 5.54 | 5.45 | 0 | 0 | 0 |
02/02/2016 |
5.28
|
200 | 5.54 | 5.54 | 5.28 | 0 | 0 | 0 |
01/02/2016 |
5.54
|
100 | 5.63 | 5.63 | 5.54 | 0 | 0 | 0 |
29/01/2016 |
5.63
|
3,900 | 5.37 | 5.63 | 5.45 | 0 | 0 | 0 |
28/01/2016 |
5.37
|
17,600 | 5.54 | 5.54 | 5.37 | 0 | 0 | 0 |
27/01/2016 |
5.54
|
12,500 | 5.81 | 5.81 | 5.45 | 0 | 0 | 0 |
26/01/2016 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
25/01/2016 |
5.81
|
33,100 | 5.63 | 5.81 | 5.19 | 0 | 0 | 0 |
22/01/2016 |
5.63
|
3,500 | 5.45 | 5.81 | 5.45 | 0 | 0 | 0 |
21/01/2016 |
5.45
|
1,500 | 5.63 | 5.89 | 5.45 | 0 | 0 | 0 |
20/01/2016 |
5.63
|
10,200 | 5.45 | 5.81 | 5.37 | 0 | 10,000 | -0.1 |
19/01/2016 |
5.45
|
23,300 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
18/01/2016 |
5.45
|
13,600 | 5.98 | 5.98 | 5.45 | 0 | 0 | 0 |
15/01/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
14/01/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
13/01/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
12/01/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
11/01/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
08/01/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
07/01/2016 |
5.98
|
15,100 | 5.45 | 5.98 | 5.72 | 0 | 0 | 0 |
06/01/2016 |
5.45
|
400 | 5.72 | 5.72 | 5.45 | 0 | 0 | 0 |
05/01/2016 |
5.72
|
200 | 5.72 | 5.72 | 5.63 | 0 | 0 | 0 |
04/01/2016 |
5.72
|
3,200 | 6.25 | 6.25 | 5.72 | 0 | 0 | 0 |
31/12/2015 |
6.25
|
1,000 | 5.72 | 6.25 | 5.81 | 0 | 0 | 0 |
30/12/2015 |
5.72
|
700 | 5.63 | 5.72 | 5.72 | 0 | 0 | 0 |
29/12/2015 |
5.63
|
800 | 5.54 | 5.63 | 5.63 | 0 | 0 | 0 |
28/12/2015 |
5.54
|
3,700 | 5.63 | 5.63 | 5.54 | 0 | 0 | 0 |
25/12/2015 |
5.63
|
700 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
24/12/2015 |
5.63
|
800 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
23/12/2015 |
5.63
|
100 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
22/12/2015 |
5.63
|
1,200 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
21/12/2015 |
5.63
|
3,600 | 5.63 | 5.72 | 5.37 | 0 | 0 | 0 |
18/12/2015 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
17/12/2015 |
5.63
|
14,700 | 5.81 | 5.81 | 5.63 | 0 | 0 | 0 |
16/12/2015 |
5.81
|
25,200 | 5.72 | 5.81 | 5.45 | 0 | 0 | 0 |
15/12/2015 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
14/12/2015 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
11/12/2015 |
5.72
|
2,200 | 5.72 | 5.72 | 5.54 | 0 | 0 | 0 |
10/12/2015 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
09/12/2015 |
5.72
|
500 | 5.63 | 5.72 | 5.72 | 0 | 0 | 0 |
08/12/2015 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
07/12/2015 |
5.63
|
3,000 | 5.63 | 5.63 | 5.54 | 0 | 0 | 0 |
04/12/2015 |
5.63
|
3,300 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
03/12/2015 |
5.63
|
4,800 | 5.72 | 5.72 | 5.63 | 0 | 0 | 0 |