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) |
-0.50 | -4.35% | 696,300 | -66,300 | -0.7 |
11
11.50
11
|
2 tháng
(2024-07-22) |
-1 | -8.33% | 2,637,900 | -108,800 | -1.2 |
11
12
11
|
3 tháng
(2024-06-24) |
-1.30 | -10.57% | 5,834,300 | 98,782 | 1.3 |
11
12.60
11
|
6 tháng
(2024-03-25) |
-0.93 | -7.80% | 19,692,437 | 106,182 | 1.4 |
8.92
13.53
11
|
12 tháng
(2023-09-26) |
0.29 | 2.72% | 35,903,495 | 443,433 | 5.7 |
8.92
13.53
11
|
24 tháng
(2022-10-03) |
-0.39 | -3.39% | 99,578,398 | 468,599 | 5.9 |
4.59
13.53
11
|
36 tháng
(2021-10-06) |
-14.16 | -56.27% | 202,043,104 | 227,198 | 0.2 |
4.59
25.16
11
|
60 tháng
(2019-10-17) |
6.41 | 139.40% | 298,362,420 | 15,925 | -2.9 |
4.32
25.16
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
3.27
|
2,100 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
28/04/2016 |
3.27
|
46 | 3.27 | 3.27 | 3.27 | 0 | 20 | -0.0 |
27/04/2016 |
3.27
|
10,347 | 3.27 | 3.31 | 3.27 | 0 | 0 | 0 |
26/04/2016 |
3.36
|
2,125 | 3.31 | 3.36 | 3.31 | 1,000 | 0 | 0.0 |
25/04/2016 |
3.36
|
11,900 | 3.31 | 3.36 | 3.31 | 0 | 0 | 0 |
22/04/2016 |
3.31
|
51,500 | 3.17 | 3.31 | 3.17 | 0 | 0 | 0 |
21/04/2016 |
3.31
|
4,000 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
20/04/2016 |
3.31
|
4,900 | 3.31 | 3.36 | 3.31 | 0 | 0 | 0 |
19/04/2016 |
3.31
|
28,700 | 3.31 | 3.41 | 3.31 | 0 | 0 | 0 |
15/04/2016 |
3.41
|
27,000 | 3.55 | 3.55 | 3.41 | 0 | 0 | 0 |
14/04/2016 |
3.55
|
50,600 | 3.50 | 3.55 | 3.46 | 0 | 0 | 0 |
13/04/2016 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
12/04/2016 |
3.55
|
13,622 | 3.36 | 3.55 | 3.36 | 0 | 0 | 0 |
11/04/2016 |
3.55
|
2,600 | 3.50 | 3.55 | 3.50 | 100 | 0 | 0.0 |
08/04/2016 |
3.69
|
25,000 | 3.55 | 3.69 | 3.55 | 0 | 0 | 0 |
07/04/2016 |
3.60
|
2,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
06/04/2016 |
3.55
|
13,600 | 3.41 | 3.55 | 3.36 | 0 | 0 | 0 |
05/04/2016 |
3.55
|
32,800 | 3.50 | 3.55 | 3.41 | 0 | 0 | 0 |
04/04/2016 |
3.55
|
7,100 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
01/04/2016 |
3.60
|
19,200 | 3.55 | 3.60 | 3.36 | 0 | 0 | 0 |
31/03/2016 |
3.60
|
8,408 | 3.55 | 3.60 | 3.50 | 0 | 0 | 0 |
30/03/2016 |
3.55
|
5,000 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
29/03/2016 |
3.55
|
22,548 | 3.36 | 3.69 | 3.36 | 0 | 0 | 0 |
28/03/2016 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
25/03/2016 |
3.55
|
13,200 | 3.55 | 3.65 | 3.55 | 0 | 0 | 0 |
24/03/2016 |
3.69
|
38,500 | 3.46 | 3.74 | 3.46 | 0 | 0 | 0 |
23/03/2016 |
3.50
|
7,073 | 3.41 | 3.50 | 3.31 | 0 | 0 | 0 |
22/03/2016 |
3.50
|
22,500 | 3.50 | 3.55 | 3.46 | 0 | 0 | 0 |
21/03/2016 |
3.50
|
45,300 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
18/03/2016 |
3.46
|
58,900 | 3.60 | 3.60 | 3.41 | 0 | 0 | 0 |
17/03/2016 |
3.55
|
44,120 | 3.65 | 3.74 | 3.50 | 0 | 0 | 0 |
16/03/2016 |
3.41
|
45,300 | 3.22 | 3.41 | 3.22 | 0 | 0 | 0 |
15/03/2016 |
3.13
|
28,208 | 3.08 | 3.13 | 3.08 | 0 | 0 | 0 |
14/03/2016 |
3.08
|
13,500 | 2.98 | 3.08 | 2.98 | 0 | 0 | 0 |
11/03/2016 |
3.08
|
5,700 | 3.13 | 3.13 | 3.08 | 0 | 0 | 0 |
10/03/2016 |
3.08
|
2,500 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
09/03/2016 |
3.08
|
1,900 | 3.17 | 3.22 | 3.03 | 0 | 0 | 0 |
08/03/2016 |
3.13
|
100 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
07/03/2016 |
3.03
|
7,442 | 3.22 | 3.22 | 2.89 | 0 | 0 | 0 |
04/03/2016 |
3.13
|
2,750 | 3.17 | 3.17 | 3.08 | 0 | 50 | -0.0 |
03/03/2016 |
3.13
|
15,000 | 3.13 | 3.13 | 3.08 | 0 | 0 | 0 |
02/03/2016 |
3.27
|
10,100 | 3.03 | 3.27 | 3.03 | 0 | 3,400 | -0.0 |
01/03/2016 |
3.03
|
30,300 | 2.94 | 3.03 | 2.94 | 0 | 30,300 | -0.2 |
29/02/2016 |
2.94
|
53,700 | 2.94 | 3.08 | 2.89 | 0 | 39,300 | -0.2 |
26/02/2016 |
2.89
|
7,400 | 2.94 | 2.94 | 2.84 | 0 | 1,000 | -0.0 |
25/02/2016 |
2.94
|
15,500 | 2.94 | 2.94 | 2.94 | 0 | 10,000 | -0.1 |
24/02/2016 |
2.94
|
20,063 | 2.94 | 2.94 | 2.94 | 0 | 20,000 | -0.1 |
23/02/2016 |
2.94
|
363 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
22/02/2016 |
2.94
|
1,139 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
19/02/2016 |
3.03
|
400 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
18/02/2016 |
3.03
|
1,200 | 2.98 | 3.03 | 2.98 | 0 | 0 | 0 |
17/02/2016 |
2.98
|
3,600 | 2.94 | 2.98 | 2.94 | 0 | 0 | 0 |
16/02/2016 |
2.98
|
3,700 | 2.94 | 2.98 | 2.94 | 0 | 0 | 0 |
15/02/2016 |
2.94
|
1,007 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
05/02/2016 |
2.94
|
15,000 | 2.94 | 2.94 | 2.94 | 0 | 14,200 | -0.1 |
04/02/2016 |
2.94
|
200 | 2.94 | 2.94 | 2.94 | 0 | 200 | -0.0 |
03/02/2016 |
2.94
|
9,500 | 2.94 | 2.94 | 2.94 | 0 | 9,500 | -0.1 |
02/02/2016 |
2.98
|
24,000 | 2.94 | 2.98 | 2.94 | 0 | 20,100 | -0.1 |
01/02/2016 |
2.94
|
39,300 | 3.03 | 3.03 | 2.94 | 0 | 16,600 | -0.1 |
29/01/2016 |
2.94
|
23,200 | 2.94 | 2.94 | 2.89 | 0 | 20,000 | -0.1 |
28/01/2016 |
2.84
|
15,800 | 2.84 | 2.84 | 2.84 | 0 | 10,000 | -0.1 |
27/01/2016 |
2.84
|
10,825 | 2.84 | 2.84 | 2.65 | 0 | 10,000 | -0.1 |
26/01/2016 |
2.84
|
17,600 | 2.84 | 3.03 | 2.84 | 0 | 11,400 | -0.1 |
25/01/2016 |
2.84
|
10,200 | 2.84 | 2.89 | 2.84 | 0 | 5,000 | -0.0 |
22/01/2016 |
2.84
|
2,800 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
21/01/2016 |
2.84
|
52,200 | 2.94 | 2.94 | 2.84 | 0 | 27,200 | -0.2 |
20/01/2016 |
3.13
|
8,300 | 3.08 | 3.22 | 3.08 | 0 | 0 | 0 |
19/01/2016 |
3.31
|
7,900 | 2.94 | 3.31 | 2.94 | 0 | 0 | 0 |
18/01/2016 |
3.03
|
66,939 | 3.08 | 3.08 | 2.79 | 0 | 0 | 0 |
15/01/2016 |
3.08
|
41,700 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
14/01/2016 |
3.08
|
30,600 | 3.17 | 3.17 | 3.08 | 0 | 0 | 0 |
13/01/2016 |
3.31
|
11,704 | 3.36 | 3.36 | 3.31 | 0 | 1,800 | -0.0 |
12/01/2016 |
3.41
|
2,200 | 3.31 | 3.41 | 3.31 | 0 | 0 | 0 |
11/01/2016 |
3.31
|
100 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
08/01/2016 |
3.46
|
500 | 3.36 | 3.46 | 3.36 | 0 | 0 | 0 |
07/01/2016 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
06/01/2016 |
3.22
|
1,900 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
05/01/2016 |
3.13
|
6,500 | 3.13 | 3.13 | 3.08 | 0 | 5,500 | -0.0 |
04/01/2016 |
3.31
|
578 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
31/12/2015 |
3.17
|
15,400 | 3.46 | 3.46 | 3.17 | 0 | 0 | 0 |
30/12/2015 |
3.46
|
1,300 | 3.65 | 3.65 | 3.46 | 0 | 0 | 0 |
29/12/2015 |
3.46
|
127,629 | 3.22 | 3.46 | 3.22 | 0 | 0 | 0 |
28/12/2015 |
3.17
|
100 | 3.17 | 3.17 | 3.17 | 0 | 100 | -0.0 |
25/12/2015 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
24/12/2015 |
3.31
|
200 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
23/12/2015 |
3.27
|
1,605 | 3.27 | 3.27 | 3.27 | 0 | 5 | -0.0 |
22/12/2015 |
3.27
|
900 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
21/12/2015 |
3.27
|
12,000 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
18/12/2015 |
3.27
|
5,700 | 3.31 | 3.31 | 3.27 | 0 | 0 | 0 |
17/12/2015 |
3.31
|
3,500 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
16/12/2015 |
3.31
|
9,600 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
15/12/2015 |
3.41
|
200 | 3.17 | 3.41 | 3.17 | 0 | 0 | 0 |
14/12/2015 |
3.31
|
3,800 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
11/12/2015 |
3.31
|
1,000 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
10/12/2015 |
3.31
|
18,054 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
09/12/2015 |
3.41
|
16,100 | 3.36 | 3.41 | 3.31 | 0 | 7,900 | -0.1 |
08/12/2015 |
3.31
|
6,900 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
07/12/2015 |
3.31
|
1,100 | 3.36 | 3.36 | 3.31 | 0 | 100 | -0.0 |
04/12/2015 |
3.31
|
10,353 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
03/12/2015 |
3.31
|
21,900 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |