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) |
-0.05 | -1.49% | 4,715,400 | -100 | -0.0 |
3.31
3.39
3.31
|
2 tháng
(2024-07-22) |
-0.16 | -4.61% | 10,225,400 | -78,920 | -0.3 |
3.14
3.52
3.31
|
3 tháng
(2024-06-21) |
-0.31 | -8.56% | 19,007,200 | -65,020 | -0.2 |
3.14
3.76
3.31
|
6 tháng
(2024-03-25) |
-0.27 | -7.54% | 51,395,300 | 9,784 | 0.0 |
3.14
3.95
3.31
|
12 tháng
(2023-09-25) |
-0.30 | -8.31% | 105,046,100 | 409,984 | 1.3 |
2.95
3.95
3.31
|
24 tháng
(2022-09-30) |
-1.43 | -30.17% | 370,645,100 | 569,007 | 1.6 |
2.31
4.74
3.31
|
36 tháng
(2021-10-05) |
-3.43 | -50.89% | 1,080,967,900 | -457,721 | -4.6 |
2.31
13.45
3.31
|
60 tháng
(2019-10-16) |
-1.60 | -32.59% | 1,724,711,040 | -19,745,131 | -91.3 |
2.07
13.45
3.31
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
4.30
|
1,143,690 | 4.10 | 4.30 | 4.10 | 10,000 | 10,000 | 0 |
26/04/2016 |
4.10
|
583,200 | 4.20 | 4.30 | 4.10 | 0 | 5,100 | -0.0 |
25/04/2016 |
4.20
|
584,910 | 4.30 | 4.40 | 4.20 | 99,000 | 0 | 0.4 |
22/04/2016 |
4.30
|
406,070 | 4.30 | 4.30 | 4.20 | 99,000 | 0 | 0.4 |
21/04/2016 |
4.30
|
559,960 | 4.20 | 4.30 | 4.20 | 64,000 | 0 | 0.3 |
20/04/2016 |
4.20
|
526,280 | 4.30 | 4.40 | 4.20 | 5,000 | 0 | 0.0 |
19/04/2016 |
4.30
|
324,880 | 4.50 | 4.50 | 4.30 | 22,800 | 10,000 | 0.1 |
15/04/2016 |
4.50
|
193,730 | 4.40 | 4.50 | 4.30 | 43,000 | 0 | 0.2 |
14/04/2016 |
4.40
|
147,750 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
13/04/2016 |
4.30
|
395,400 | 4.30 | 4.50 | 4.30 | 7,000 | 0 | 0.0 |
12/04/2016 |
4.30
|
307,940 | 4.40 | 4.50 | 4.30 | 13,000 | 4,000 | 0.0 |
11/04/2016 |
4.40
|
389,670 | 4.60 | 4.60 | 4.40 | 42,500 | 0 | 0.2 |
08/04/2016 |
4.60
|
436,090 | 4.40 | 4.60 | 4.40 | 193,540 | 0 | 0.9 |
07/04/2016 |
4.40
|
457,690 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
06/04/2016 |
4.50
|
429,200 | 4.50 | 4.70 | 4.40 | 0 | 30,000 | -0.1 |
05/04/2016 |
4.50
|
845,630 | 4.40 | 4.70 | 4.30 | 0 | 0 | 0 |
04/04/2016 |
4.40
|
223,280 | 4.50 | 4.50 | 4.40 | 14,000 | 0 | 0.1 |
01/04/2016 |
4.50
|
376,450 | 4.60 | 4.70 | 4.40 | 6,000 | 0 | 0.0 |
31/03/2016 |
4.60
|
1,221,460 | 4.30 | 4.60 | 4.30 | 40,000 | 11,340 | 0.1 |
30/03/2016 |
4.30
|
349,630 | 4.30 | 4.40 | 4.20 | 0 | 19,000 | -0.1 |
29/03/2016 |
4.30
|
393,220 | 4.40 | 4.50 | 4.30 | 8,000 | 0 | 0.0 |
28/03/2016 |
4.40
|
259,930 | 4.50 | 4.50 | 4.40 | 3,000 | 20,000 | -0.1 |
25/03/2016 |
4.50
|
290,250 | 4.50 | 4.60 | 4.40 | 2,000 | 0 | 0.0 |
24/03/2016 |
4.50
|
520,590 | 4.60 | 4.60 | 4.50 | 2,000 | 0 | 0.0 |
23/03/2016 |
4.60
|
419,490 | 4.60 | 4.70 | 4.50 | 1,000 | 0 | 0.0 |
22/03/2016 |
4.60
|
276,620 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
21/03/2016 |
4.60
|
844,660 | 4.60 | 4.80 | 4.60 | 0 | 10,000 | -0.0 |
18/03/2016 |
4.60
|
815,940 | 4.70 | 4.80 | 4.60 | 10,000 | 5,500 | 0.0 |
17/03/2016 |
4.70
|
706,310 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
16/03/2016 |
4.80
|
620,220 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
15/03/2016 |
4.70
|
309,980 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
14/03/2016 |
4.80
|
420,970 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
11/03/2016 |
4.90
|
348,260 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
10/03/2016 |
4.90
|
308,260 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
09/03/2016 |
4.80
|
283,060 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
08/03/2016 |
4.70
|
520,540 | 4.90 | 4.90 | 4.70 | 0 | 25,000 | -0.1 |
07/03/2016 |
4.90
|
462,350 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
04/03/2016 |
4.90
|
313,880 | 4.90 | 5 | 4.80 | 0 | 37,360 | -0.2 |
03/03/2016 |
4.90
|
1,220,400 | 5 | 5.20 | 4.90 | 421,440 | 200,440 | 1.1 |
02/03/2016 |
5
|
1,195,990 | 4.80 | 5.10 | 4.90 | 562,340 | 100,000 | 2.3 |
01/03/2016 |
4.80
|
374,700 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
29/02/2016 |
4.90
|
798,950 | 4.90 | 5 | 4.80 | 20,000 | 79,890 | -0.3 |
26/02/2016 |
4.90
|
696,560 | 4.80 | 4.90 | 4.60 | 287,500 | 13,000 | 1.3 |
25/02/2016 |
4.80
|
1,631,310 | 4.60 | 4.90 | 4.70 | 828,330 | 0 | 4.0 |
24/02/2016 |
4.60
|
869,380 | 4.30 | 4.60 | 4.30 | 0 | 300 | -0.0 |
23/02/2016 |
4.30
|
854,070 | 4.50 | 4.50 | 4.20 | 5,000 | 0 | 0.0 |
22/02/2016 |
4.50
|
916,420 | 4.60 | 4.70 | 4.40 | 0 | 178,000 | -0.8 |
19/02/2016 |
4.60
|
803,560 | 4.80 | 4.80 | 4.60 | 5,300 | 155,000 | -0.7 |
18/02/2016 |
4.80
|
2,255,300 | 4.70 | 5 | 4.60 | 10,000 | 0 | 0.1 |
17/02/2016 |
4.70
|
178,280 | 4.40 | 4.70 | 4.70 | 4,350 | 0 | 0.0 |
16/02/2016 |
4.40
|
85,350 | 4.20 | 4.40 | 4.40 | 0 | 0 | 0 |
15/02/2016 |
4.20
|
794,960 | 4 | 4.20 | 4.10 | 100,000 | 0 | 0.4 |
05/02/2016 |
4
|
830,290 | 3.80 | 4 | 3.80 | 240,890 | 7,510 | 0.9 |
04/02/2016 |
3.80
|
363,020 | 3.70 | 3.90 | 3.70 | 172,950 | 0 | 0.7 |
03/02/2016 |
3.70
|
243,630 | 3.60 | 3.80 | 3.50 | 90,090 | 0 | 0.3 |
02/02/2016 |
3.60
|
217,970 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
01/02/2016 |
3.70
|
324,580 | 3.70 | 3.80 | 3.70 | 51,200 | 0 | 0.2 |
29/01/2016 |
3.70
|
151,220 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
28/01/2016 |
3.70
|
188,100 | 3.60 | 3.70 | 3.50 | 20,000 | 0 | 0.1 |
27/01/2016 |
3.60
|
361,770 | 3.70 | 3.80 | 3.60 | 10,000 | 0 | 0.0 |
26/01/2016 |
3.70
|
821,660 | 3.90 | 3.90 | 3.70 | 7,000 | 5,000 | 0.0 |
25/01/2016 |
3.90
|
684,700 | 3.70 | 3.90 | 3.70 | 6,000 | 0 | 0.0 |
22/01/2016 |
3.70
|
1,018,070 | 3.90 | 3.90 | 3.70 | 8,000 | 0 | 0.0 |
21/01/2016 |
3.90
|
2,308,670 | 3.80 | 4 | 3.80 | 497,000 | 8,000 | 1.9 |
20/01/2016 |
3.80
|
963,650 | 3.60 | 3.80 | 3.70 | 0 | 0 | 0 |
19/01/2016 |
3.60
|
2,418,880 | 3.40 | 3.60 | 3.20 | 183,330 | 5,000 | 0.6 |
18/01/2016 |
3.40
|
113,060 | 3.60 | 3.60 | 3.40 | 10,000 | 0 | 0.0 |
15/01/2016 |
3.60
|
170,490 | 3.80 | 3.80 | 3.60 | 1,000 | 10,000 | -0.0 |
14/01/2016 |
3.80
|
51,890 | 4 | 4 | 3.80 | 100 | 0 | 0.0 |
13/01/2016 |
4
|
169,330 | 4.20 | 4.20 | 4 | 5,000 | 0 | 0.0 |
12/01/2016 |
4.20
|
255,170 | 4.50 | 4.50 | 4.20 | 10,000 | 0 | 0.0 |
11/01/2016 |
4.50
|
576,270 | 4.80 | 4.80 | 4.50 | 1,800 | 0 | 0.0 |
08/01/2016 |
4.80
|
2,718,580 | 5.10 | 5.10 | 4.80 | 38,000 | 25,000 | 0.1 |
07/01/2016 |
5.10
|
687,210 | 5.40 | 5.40 | 5.10 | 20,000 | 26,710 | -0.0 |
06/01/2016 |
5.40
|
238,510 | 5.30 | 5.40 | 5.20 | 1,000 | 11,000 | -0.1 |
05/01/2016 |
5.30
|
576,810 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
04/01/2016 |
5.40
|
397,220 | 5.30 | 5.40 | 5.20 | 37,360 | 0 | 0.2 |
31/12/2015 |
5.30
|
257,670 | 5.30 | 5.40 | 5.20 | 3,000 | 0 | 0.0 |
30/12/2015 |
5.30
|
222,350 | 5.30 | 5.40 | 5.30 | 1,100 | 1,090 | 0 |
29/12/2015 |
5.30
|
478,010 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
28/12/2015 |
5.10
|
741,650 | 5.30 | 5.40 | 5 | 0 | 0 | 0 |
25/12/2015 |
5.30
|
658,550 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
24/12/2015 |
5.50
|
346,120 | 5.30 | 5.60 | 5.20 | 0 | 9,680 | -0.1 |
23/12/2015 |
5.30
|
1,120,680 | 5.50 | 5.50 | 5.20 | 900 | 25,700 | -0.1 |
22/12/2015 |
5.50
|
1,632,310 | 5.80 | 5.90 | 5.40 | 6,000 | 0 | 0.0 |
21/12/2015 |
5.80
|
461,040 | 5.80 | 6 | 5.70 | 6,000 | 0 | 0.0 |
18/12/2015 |
5.80
|
207,710 | 6 | 6 | 5.80 | 2,000 | 0 | 0.0 |
17/12/2015 |
6
|
521,380 | 6 | 6.20 | 5.90 | 8,000 | 0 | 0.0 |
16/12/2015 |
6
|
1,402,270 | 5.80 | 6.20 | 5.80 | 0 | 187,230 | -1.1 |
15/12/2015 |
5.80
|
369,130 | 5.80 | 6 | 5.80 | 3,000 | 10,000 | -0.0 |
14/12/2015 |
5.80
|
485,590 | 5.90 | 6 | 5.70 | 0 | 10,000 | -0.1 |
11/12/2015 |
5.90
|
607,300 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
10/12/2015 |
5.70
|
450,430 | 5.80 | 5.90 | 5.70 | 0 | 4,000 | -0.0 |
09/12/2015 |
5.80
|
498,410 | 6 | 6.20 | 5.80 | 0 | 2,000 | -0.0 |
08/12/2015 |
6
|
1,073,660 | 6 | 6.10 | 5.80 | 6,740 | 0 | 0.0 |
07/12/2015 |
6
|
594,180 | 6.20 | 6.20 | 6 | 8,500 | 0 | 0.1 |
04/12/2015 |
6.20
|
667,180 | 6.10 | 6.40 | 5.90 | 0 | 10,900 | -0.1 |
03/12/2015 |
6.10
|
468,590 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
02/12/2015 |
6.40
|
1,057,980 | 6 | 6.40 | 5.90 | 5,000 | 0 | 0.0 |
01/12/2015 |
6
|
1,797,070 | 6.30 | 6.30 | 5.90 | 11,020 | 20,000 | -0.1 |