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) |
0.30 | 10.34% | 4,505,800 | 11,100 | 0.0 |
2.60
3.40
3.20
|
2 tháng
(2024-07-22) |
-0.70 | -17.95% | 9,677,300 | 14,200 | 0.1 |
2.60
3.90
3.20
|
3 tháng
(2024-06-21) |
-0.80 | -20% | 14,726,100 | 8,200 | 0.0 |
2.60
4
3.20
|
6 tháng
(2024-03-25) |
0.10 | 3.23% | 39,842,500 | 20,558 | 0.1 |
2.50
4.50
3.20
|
12 tháng
(2023-09-25) |
1 | 45.45% | 69,072,500 | 13,358 | 0.0 |
1.90
4.60
3.20
|
24 tháng
(2022-09-30) |
0.10 | 3.23% | 101,766,461 | 16,658 | 0.0 |
1.40
4.60
3.20
|
36 tháng
(2021-10-05) |
-2.80 | -46.67% | 194,850,758 | 37,258 | 0.1 |
1.40
10.50
3.20
|
60 tháng
(2019-10-16) |
1.60 | 100% | 252,334,145 | 61,058 | 0.3 |
1
10.50
3.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2016 |
3.50
|
42,800 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
27/04/2016 |
3.50
|
42,300 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
26/04/2016 |
3.50
|
53,000 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
25/04/2016 |
3.70
|
27,900 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
22/04/2016 |
3.60
|
52,400 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
21/04/2016 |
3.70
|
173,026 | 3.60 | 3.80 | 3.70 | 100 | 0 | 0.0 |
20/04/2016 |
3.60
|
258,700 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
19/04/2016 |
3.50
|
260,600 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
15/04/2016 |
3.80
|
111,500 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
14/04/2016 |
3.80
|
45,300 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
13/04/2016 |
3.80
|
171,700 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
12/04/2016 |
3.90
|
65,100 | 4 | 4.30 | 3.90 | 0 | 0 | 0 |
11/04/2016 |
4
|
399,700 | 3.70 | 4 | 3.80 | 0 | 0 | 0 |
08/04/2016 |
3.70
|
135,100 | 3.80 | 3.90 | 3.70 | 3,000 | 0 | 0.0 |
07/04/2016 |
3.80
|
146,700 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
06/04/2016 |
3.80
|
112,900 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
05/04/2016 |
3.80
|
185,900 | 4 | 4.10 | 3.70 | 0 | 2,000 | -0.0 |
04/04/2016 |
4
|
235,800 | 4.10 | 4.20 | 4 | 100,000 | 5,000 | 0.4 |
01/04/2016 |
4.10
|
870,800 | 3.80 | 4.10 | 3.90 | 35,000 | 0 | 0.1 |
31/03/2016 |
3.80
|
209,100 | 4 | 4.40 | 3.80 | 0 | 0 | 0 |
30/03/2016 |
4
|
1,312,120 | 3.70 | 4 | 3.70 | 8,400 | 0 | 0.0 |
29/03/2016 |
3.70
|
504,300 | 3.70 | 3.90 | 3.60 | 0 | 15,000 | -0.1 |
28/03/2016 |
3.70
|
205,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
25/03/2016 |
3.80
|
85,100 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
24/03/2016 |
3.70
|
165,700 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
23/03/2016 |
3.80
|
1,021,200 | 3.50 | 3.80 | 3.60 | 15,000 | 0 | 0.1 |
22/03/2016 |
3.50
|
319,000 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
21/03/2016 |
3.50
|
838,600 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
18/03/2016 |
3.50
|
139,600 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
17/03/2016 |
3.50
|
93,500 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
16/03/2016 |
3.50
|
152,900 | 3.40 | 3.60 | 3.50 | 0 | 1,000 | -0.0 |
15/03/2016 |
3.40
|
883,700 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
14/03/2016 |
3.50
|
115,800 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
11/03/2016 |
3.40
|
370,800 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
10/03/2016 |
3.30
|
161,000 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
09/03/2016 |
3.40
|
248,100 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
08/03/2016 |
3.30
|
301,400 | 3.30 | 3.40 | 3.30 | 0 | 50,000 | -0.2 |
07/03/2016 |
3.30
|
305,900 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
04/03/2016 |
3.20
|
159,500 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
03/03/2016 |
3.20
|
391,700 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
02/03/2016 |
3.50
|
825,230 | 3.30 | 3.60 | 3.30 | 50,000 | 0 | 0.2 |
01/03/2016 |
3.30
|
779,917 | 3 | 3.30 | 3.10 | 0 | 100 | -0.0 |
29/02/2016 |
3
|
251,700 | 2.80 | 3 | 2.90 | 0 | 0 | 0 |
26/02/2016 |
2.80
|
229,000 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
25/02/2016 |
2.80
|
134,300 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
24/02/2016 |
2.90
|
346,130 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
23/02/2016 |
2.90
|
465,020 | 2.70 | 2.90 | 2.80 | 0 | 0 | 0 |
22/02/2016 |
2.70
|
234,500 | 2.80 | 2.90 | 2.60 | 0 | 0 | 0 |
19/02/2016 |
2.80
|
142,200 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
18/02/2016 |
2.70
|
128,800 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
17/02/2016 |
2.60
|
158,700 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
16/02/2016 |
2.70
|
114,000 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
15/02/2016 |
2.70
|
64,603 | 2.50 | 2.70 | 2.50 | 0 | 400 | -0.0 |
05/02/2016 |
2.50
|
70,600 | 2.40 | 2.50 | 2.50 | 0 | 0 | 0 |
04/02/2016 |
2.40
|
68,300 | 2.40 | 2.60 | 2.40 | 0 | 400 | -0.0 |
03/02/2016 |
2.40
|
323,300 | 2.40 | 2.60 | 2.40 | 0 | 400 | -0.0 |
02/02/2016 |
2.40
|
68,400 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
01/02/2016 |
2.40
|
179,640 | 2.50 | 2.60 | 2.40 | 400 | 0 | 0.0 |
29/01/2016 |
2.50
|
145,900 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
28/01/2016 |
2.50
|
192,400 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
27/01/2016 |
2.50
|
243,000 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
26/01/2016 |
2.50
|
86,500 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
25/01/2016 |
2.60
|
133,800 | 2.60 | 2.70 | 2.60 | 0 | 100 | -0.0 |
22/01/2016 |
2.60
|
660,400 | 2.50 | 2.60 | 2.40 | 0 | 200 | -0.0 |
21/01/2016 |
2.50
|
166,400 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
20/01/2016 |
2.60
|
138,900 | 2.60 | 2.60 | 2.50 | 0 | 25,000 | -0.1 |
19/01/2016 |
2.60
|
146,700 | 2.50 | 2.70 | 2.50 | 0 | 10,000 | -0.0 |
18/01/2016 |
2.50
|
849,200 | 2.60 | 2.60 | 2.50 | 300 | 106,000 | -0.3 |
15/01/2016 |
2.60
|
93,250 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
14/01/2016 |
2.60
|
321,630 | 2.80 | 2.80 | 2.60 | 300 | 0 | 0.0 |
13/01/2016 |
2.80
|
212,900 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
12/01/2016 |
2.80
|
185,000 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
11/01/2016 |
2.80
|
283,300 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
08/01/2016 |
2.70
|
432,200 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
07/01/2016 |
2.90
|
470,400 | 3 | 3 | 2.80 | 0 | 0 | 0 |
06/01/2016 |
3
|
279,200 | 2.90 | 3.10 | 2.80 | 0 | 40,700 | -0.1 |
05/01/2016 |
2.90
|
360,900 | 3 | 3.10 | 2.90 | 0 | 3,000 | -0.0 |
04/01/2016 |
3
|
523,600 | 2.90 | 3.10 | 2.90 | 1,000 | 300 | 0.0 |
31/12/2015 |
2.90
|
373,100 | 3 | 3 | 2.80 | 300 | 12,000 | -0.0 |
30/12/2015 |
3
|
299,200 | 3 | 3 | 2.90 | 0 | 0 | 0 |
29/12/2015 |
3
|
542,300 | 2.90 | 3.10 | 2.70 | 0 | 0 | 0 |
28/12/2015 |
2.90
|
392,300 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
25/12/2015 |
3.10
|
548,900 | 3.10 | 3.20 | 3 | 4,000 | 2,000 | 0.0 |
24/12/2015 |
3.10
|
396,700 | 3.30 | 3.30 | 3.10 | 38,000 | 0 | 0.1 |
23/12/2015 |
3.30
|
344,400 | 3.20 | 3.30 | 3.20 | 28,000 | 300 | 0.1 |
22/12/2015 |
3.20
|
555,800 | 3.20 | 3.40 | 3.20 | 29,000 | 0 | 0.1 |
21/12/2015 |
3.20
|
619,300 | 3.10 | 3.40 | 3.10 | 20,000 | 300 | 0.1 |
18/12/2015 |
3.10
|
318,520 | 3.20 | 3.20 | 3 | 300 | 0 | 0.0 |
17/12/2015 |
3.20
|
898,300 | 3 | 3.20 | 3 | 0 | 0 | 0 |
16/12/2015 |
3
|
1,508,500 | 3.10 | 3.30 | 3 | 20,000 | 0 | 0.1 |
15/12/2015 |
3.10
|
1,194,500 | 3.40 | 3.50 | 3.10 | 400 | 0 | 0.0 |
14/12/2015 |
3.40
|
2,247,100 | 3.10 | 3.40 | 2.90 | 60,000 | 200 | 0.2 |
11/12/2015 |
3.10
|
927,700 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
10/12/2015 |
3.40
|
1,107,700 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
09/12/2015 |
3.70
|
1,186,100 | 4.10 | 4.30 | 3.70 | 0 | 0 | 0 |
08/12/2015 |
4.10
|
2,217,800 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
07/12/2015 |
4.50
|
981,400 | 4.90 | 4.90 | 4.50 | 200 | 0 | 0.0 |
04/12/2015 |
4.90
|
2,127,400 | 5 | 5.50 | 4.50 | 200 | 0 | 0.0 |
03/12/2015 |
5
|
2,152,400 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
02/12/2015 |
4.60
|
237,300 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |