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) |
-0.60 | -6.12% | 1,923,300 | -14,500 | -0.1 |
8.90
9.80
9.20
|
2 tháng
(2024-07-22) |
-1.50 | -14.02% | 7,136,300 | -327,300 | -3.2 |
8.70
10.70
9.20
|
3 tháng
(2024-06-24) |
-2.60 | -22.03% | 17,202,500 | -574,674 | -6.2 |
8.70
12.60
9.20
|
6 tháng
(2024-03-25) |
-2.40 | -20.69% | 37,359,400 | -556,577 | -6.0 |
8.70
12.70
9.20
|
12 tháng
(2023-09-26) |
-1.10 | -10.68% | 70,245,200 | -27,863 | 0.3 |
8.70
12.70
9.20
|
24 tháng
(2022-10-03) |
0.40 | 4.55% | 142,427,912 | -12,682 | -0.2 |
5.80
12.70
9.20
|
36 tháng
(2021-10-06) |
-9.87 | -51.76% | 516,987,636 | 794,608 | 15.8 |
5.80
23.39
9.20
|
60 tháng
(2019-10-17) |
-0.06 | -0.67% | 828,390,351 | -793,336 | -8.9 |
5.80
23.39
9.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
3.18
|
218,800 | 3.11 | 3.22 | 3.11 | 30,200 | 0 | 0.3 |
28/04/2016 |
3.11
|
995,270 | 3.22 | 3.22 | 2.99 | 74,000 | 536,000 | -3.7 |
27/04/2016 |
3.22
|
348,100 | 3.30 | 3.30 | 3.22 | 30,000 | 125,800 | -0.8 |
26/04/2016 |
3.30
|
519,850 | 3.30 | 3.34 | 3.26 | 6,000 | 138,000 | -1.1 |
25/04/2016 |
3.30
|
385,500 | 3.37 | 3.41 | 3.30 | 8,000 | 102,000 | -0.8 |
22/04/2016 |
3.37
|
287,300 | 3.41 | 3.41 | 3.34 | 52,000 | 79,300 | -0.2 |
21/04/2016 |
3.41
|
199,610 | 3.41 | 3.45 | 3.41 | 7,000 | 51,900 | -0.4 |
20/04/2016 |
3.41
|
342,300 | 3.45 | 3.45 | 3.37 | 66,000 | 91,200 | -0.2 |
19/04/2016 |
3.45
|
787,800 | 3.57 | 3.60 | 3.45 | 41,000 | 377,800 | -3.1 |
15/04/2016 |
3.57
|
176,410 | 3.57 | 3.60 | 3.57 | 54,500 | 45,700 | 0.1 |
14/04/2016 |
3.57
|
270,160 | 3.53 | 3.60 | 3.53 | 10,200 | 79,600 | -0.6 |
13/04/2016 |
3.53
|
245,261 | 3.57 | 3.57 | 3.49 | 0 | 64,100 | -0.6 |
12/04/2016 |
3.57
|
228,100 | 3.60 | 3.60 | 3.57 | 0 | 67,000 | -0.6 |
11/04/2016 |
3.60
|
325,100 | 3.60 | 3.64 | 3.57 | 10,500 | 84,200 | -0.7 |
08/04/2016 |
3.60
|
92,800 | 3.57 | 3.60 | 3.53 | 3,000 | 21,500 | -0.2 |
07/04/2016 |
3.57
|
245,021 | 3.53 | 3.64 | 3.53 | 38,100 | 74,000 | -0.3 |
06/04/2016 |
3.53
|
229,503 | 3.53 | 3.57 | 3.49 | 10,900 | 59,700 | -0.4 |
05/04/2016 |
3.53
|
207,740 | 3.49 | 3.64 | 3.49 | 0 | 55,800 | -0.5 |
04/04/2016 |
3.49
|
163,310 | 3.53 | 3.57 | 3.49 | 0 | 18,000 | -0.2 |
01/04/2016 |
3.53
|
297,200 | 3.60 | 3.60 | 3.53 | 66,000 | 74,100 | -0.1 |
31/03/2016 |
3.60
|
274,500 | 3.64 | 3.64 | 3.60 | 56,000 | 0 | 0.5 |
30/03/2016 |
3.64
|
207,010 | 3.60 | 3.64 | 3.60 | 44,000 | 0 | 0.4 |
29/03/2016 |
3.60
|
344,000 | 3.68 | 3.72 | 3.60 | 1,000 | 3,000 | -0.0 |
28/03/2016 |
3.68
|
356,800 | 3.60 | 3.72 | 3.60 | 132,200 | 0 | 1.3 |
25/03/2016 |
3.60
|
256,460 | 3.68 | 3.72 | 3.60 | 10,000 | 5,000 | 0.0 |
24/03/2016 |
3.68
|
767,294 | 3.60 | 3.80 | 3.64 | 24,900 | 0 | 0.2 |
23/03/2016 |
3.60
|
416,210 | 3.60 | 3.68 | 3.60 | 60,700 | 0 | 0.6 |
22/03/2016 |
3.60
|
267,900 | 3.68 | 3.72 | 3.60 | 35,500 | 1,800 | 0.3 |
21/03/2016 |
3.68
|
310,000 | 3.72 | 3.76 | 3.68 | 15,000 | 0 | 0.1 |
18/03/2016 |
3.72
|
712,610 | 3.68 | 3.76 | 3.68 | 0 | 0 | 0 |
17/03/2016 |
3.68
|
487,207 | 3.64 | 3.68 | 3.60 | 28,700 | 0 | 0.3 |
16/03/2016 |
3.64
|
248,755 | 3.60 | 3.64 | 3.60 | 0 | 0 | 0 |
15/03/2016 |
3.60
|
495,910 | 3.53 | 3.64 | 3.53 | 24,600 | 0 | 0.2 |
14/03/2016 |
3.53
|
140,018 | 3.53 | 3.60 | 3.53 | 2,500 | 0 | 0.0 |
11/03/2016 |
3.53
|
290,930 | 3.57 | 3.60 | 3.53 | 87,000 | 0 | 0.8 |
10/03/2016 |
3.57
|
249,600 | 3.57 | 3.57 | 3.49 | 0 | 0 | 0 |
09/03/2016 |
3.57
|
320,240 | 3.53 | 3.57 | 3.49 | 0 | 0 | 0 |
08/03/2016 |
3.53
|
235,230 | 3.49 | 3.57 | 3.49 | 29,200 | 0 | 0.3 |
07/03/2016 |
3.49
|
660,020 | 3.57 | 3.60 | 3.49 | 0 | 0 | 0 |
04/03/2016 |
3.57
|
250,760 | 3.60 | 3.64 | 3.57 | 6,000 | 0 | 0.1 |
03/03/2016 |
3.60
|
297,810 | 3.57 | 3.64 | 3.57 | 75,300 | 0 | 0.7 |
02/03/2016 |
3.57
|
538,320 | 3.53 | 3.60 | 3.53 | 276,500 | 0 | 2.6 |
01/03/2016 |
3.53
|
422,800 | 3.49 | 3.57 | 3.49 | 0 | 0 | 0 |
29/02/2016 |
3.49
|
425,410 | 3.57 | 3.60 | 3.49 | 0 | 0 | 0 |
26/02/2016 |
3.57
|
337,010 | 3.53 | 3.60 | 3.49 | 22,000 | 31,600 | -0.1 |
25/02/2016 |
3.53
|
348,910 | 3.60 | 3.64 | 3.53 | 0 | 89,500 | -0.8 |
24/02/2016 |
3.60
|
280,600 | 3.60 | 3.64 | 3.57 | 0 | 79,500 | -0.7 |
23/02/2016 |
3.60
|
729,610 | 3.60 | 3.68 | 3.60 | 0 | 202,900 | -1.9 |
22/02/2016 |
3.60
|
341,610 | 3.64 | 3.68 | 3.60 | 1,000 | 0 | 0.0 |
19/02/2016 |
3.64
|
313,700 | 3.64 | 3.68 | 3.60 | 0 | 0 | 0 |
18/02/2016 |
3.64
|
279,800 | 3.64 | 3.72 | 3.64 | 0 | 42,300 | -0.4 |
17/02/2016 |
3.64
|
394,100 | 3.76 | 3.83 | 3.64 | 2,500 | 125,800 | -1.2 |
16/02/2016 |
3.76
|
734,740 | 3.64 | 3.76 | 3.60 | 344,700 | 0 | 3.3 |
15/02/2016 |
3.64
|
255,010 | 3.60 | 3.64 | 3.57 | 88,800 | 0 | 0.8 |
05/02/2016 |
3.60
|
193,160 | 3.60 | 3.64 | 3.60 | 37,200 | 0 | 0.4 |
04/02/2016 |
3.60
|
222,900 | 3.57 | 3.64 | 3.57 | 5,600 | 0 | 0.1 |
03/02/2016 |
3.57
|
247,850 | 3.60 | 3.60 | 3.53 | 500 | 0 | 0.0 |
02/02/2016 |
3.60
|
164,400 | 3.60 | 3.64 | 3.57 | 0 | 0 | 0 |
01/02/2016 |
3.60
|
383,400 | 3.60 | 3.68 | 3.60 | 35,500 | 0 | 0.3 |
29/01/2016 |
3.60
|
444,400 | 3.57 | 3.68 | 3.57 | 1,000 | 0 | 0.0 |
28/01/2016 |
3.57
|
673,600 | 3.68 | 3.72 | 3.57 | 1,000 | 0 | 0.0 |
27/01/2016 |
3.68
|
342,700 | 3.64 | 3.72 | 3.64 | 1,000 | 100 | 0.0 |
26/01/2016 |
3.64
|
448,300 | 3.76 | 3.80 | 3.60 | 0 | 0 | 0 |
25/01/2016 |
3.76
|
612,800 | 3.57 | 3.76 | 3.22 | 50,000 | 0 | 0.5 |
22/01/2016 |
3.57
|
423,542 | 3.57 | 3.76 | 3.22 | 91,800 | 0 | 0.8 |
21/01/2016 |
3.57
|
461,280 | 3.76 | 3.76 | 3.53 | 3,100 | 0 | 0.0 |
20/01/2016 |
3.76
|
211,200 | 3.68 | 3.76 | 3.64 | 51,000 | 0 | 0.5 |
19/01/2016 |
3.68
|
161,952 | 3.53 | 3.76 | 3.49 | 0 | 0 | 0 |
18/01/2016 |
3.53
|
1,356,670 | 3.91 | 3.95 | 3.53 | 0 | 3,700 | -0.0 |
15/01/2016 |
3.91
|
600,210 | 3.99 | 4.07 | 3.91 | 0 | 0 | 0 |
14/01/2016 |
3.99
|
550,410 | 4.03 | 4.07 | 3.95 | 0 | 0 | 0 |
13/01/2016 |
4.03
|
574,500 | 4.07 | 4.10 | 4.03 | 0 | 0 | 0 |
12/01/2016 |
4.07
|
734,100 | 4.14 | 4.14 | 3.99 | 0 | 0 | 0 |
11/01/2016 |
4.14
|
410,308 | 4.18 | 4.22 | 4.07 | 0 | 0 | 0 |
08/01/2016 |
4.18
|
1,043,800 | 4.18 | 4.22 | 4.07 | 192,700 | 10,000 | 2.0 |
07/01/2016 |
4.18
|
2,541,280 | 4.03 | 4.18 | 3.99 | 750,000 | 80,000 | 7.1 |
06/01/2016 |
4.03
|
533,126 | 3.99 | 4.07 | 3.95 | 0 | 15,500 | -0.2 |
05/01/2016 |
3.99
|
377,106 | 4.03 | 4.03 | 3.95 | 0 | 4,500 | -0.0 |
04/01/2016 |
4.03
|
307,100 | 4.03 | 4.07 | 3.64 | 45,300 | 0 | 0.5 |
31/12/2015 |
4.03
|
518,798 | 3.99 | 4.07 | 3.95 | 0 | 8,000 | -0.1 |
30/12/2015 |
3.99
|
424,300 | 3.99 | 4.07 | 3.60 | 57,900 | 7,000 | 0.5 |
29/12/2015 |
3.99
|
563,800 | 4.07 | 4.10 | 3.95 | 0 | 0 | 0 |
28/12/2015 |
4.07
|
343,400 | 4.07 | 4.07 | 3.99 | 0 | 0 | 0 |
25/12/2015 |
4.07
|
335,900 | 4.07 | 4.10 | 3.99 | 0 | 0 | 0 |
24/12/2015 |
4.07
|
412,470 | 4.10 | 4.14 | 4.03 | 0 | 20,000 | -0.2 |
23/12/2015 |
4.10
|
360,700 | 4.14 | 4.18 | 4.07 | 0 | 0 | 0 |
22/12/2015 |
4.14
|
366,500 | 4.18 | 4.18 | 4.10 | 0 | 0 | 0 |
21/12/2015 |
4.18
|
415,460 | 4.18 | 4.22 | 4.10 | 0 | 0 | 0 |
18/12/2015 |
4.18
|
492,400 | 4.22 | 4.26 | 4.14 | 0 | 0 | 0 |
17/12/2015 |
4.22
|
451,800 | 4.22 | 4.30 | 4.18 | 0 | 0 | 0 |
16/12/2015 |
4.22
|
1,034,160 | 4.18 | 4.26 | 4.18 | 700 | 0 | 0.0 |
15/12/2015 |
4.18
|
527,462 | 4.18 | 4.41 | 4.18 | 0 | 0 | 0 |
14/12/2015 |
4.18
|
241,900 | 4.18 | 4.22 | 4.18 | 0 | 0 | 0 |
11/12/2015 |
4.18
|
274,300 | 4.14 | 4.22 | 4.10 | 0 | 0 | 0 |
10/12/2015 |
4.14
|
174,800 | 4.18 | 4.26 | 4.14 | 0 | 0 | 0 |
09/12/2015 |
4.18
|
235,800 | 4.22 | 4.30 | 4.18 | 0 | 0 | 0 |
08/12/2015 |
4.22
|
829,700 | 4.22 | 4.26 | 4.10 | 0 | 469,200 | -5.1 |
07/12/2015 |
4.22
|
231,100 | 4.22 | 4.30 | 4.22 | 0 | 0 | 0 |
04/12/2015 |
4.22
|
267,850 | 4.22 | 4.33 | 4.18 | 0 | 0 | 0 |
03/12/2015 |
4.22
|
351,300 | 4.26 | 4.30 | 4.18 | 0 | 0 | 0 |