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) |
-0.52 | -10.55% | 4,674,000 | -24,900 | -0.1 |
4.40
4.93
4.41
|
2 tháng
(2024-07-22) |
-1.24 | -21.95% | 9,413,800 | -4,800 | -0.0 |
4.40
5.65
4.41
|
3 tháng
(2024-06-24) |
-1.63 | -26.99% | 13,784,800 | -42,106 | -0.2 |
4.40
6.17
4.41
|
6 tháng
(2024-03-25) |
-2.25 | -33.78% | 38,849,900 | -8,606 | -0.0 |
4.40
6.90
4.41
|
12 tháng
(2023-09-26) |
-1.77 | -28.64% | 123,293,700 | 86,794 | 0.5 |
4.40
8.25
4.41
|
24 tháng
(2022-10-03) |
-9.29 | -67.81% | 418,251,600 | 44,340 | -0.9 |
4.40
13.70
4.41
|
36 tháng
(2021-10-06) |
-1.93 | -30.44% | 890,119,100 | -91,660 | -9.0 |
4.40
20.50
4.41
|
60 tháng
(2019-10-17) |
0.60 | 15.75% | 1,567,892,730 | -1,144,970 | -14.9 |
2.24
20.50
4.41
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
3
|
864,680 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
26/04/2016 |
3
|
1,843,870 | 3 | 3 | 2.90 | 30 | 0 | 0 |
25/04/2016 |
3
|
2,977,230 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
22/04/2016 |
3.10
|
2,473,900 | 3.10 | 3.20 | 3 | 3,000 | 150 | 0.0 |
21/04/2016 |
3.10
|
3,637,420 | 2.90 | 3.10 | 3 | 3,000 | 0 | 0.0 |
20/04/2016 |
2.90
|
689,480 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
19/04/2016 |
2.80
|
2,285,810 | 3 | 3 | 2.80 | 0 | 15,000 | -0.0 |
15/04/2016 |
3
|
1,268,780 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
14/04/2016 |
3.10
|
1,363,600 | 3 | 3.10 | 3 | 0 | 0 | 0 |
13/04/2016 |
3
|
2,292,400 | 3.10 | 3.10 | 3 | 15,000 | 50,000 | -0.1 |
12/04/2016 |
3.10
|
1,297,900 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
11/04/2016 |
3.10
|
1,679,470 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
08/04/2016 |
3.20
|
3,018,140 | 3.10 | 3.30 | 3.10 | 1,300,000 | 175,160 | 3.6 |
07/04/2016 |
3.10
|
1,502,280 | 3.10 | 3.20 | 3 | 2,000 | 0 | 0.0 |
06/04/2016 |
3.10
|
1,336,270 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
05/04/2016 |
3.10
|
2,141,140 | 3 | 3.20 | 2.90 | 0 | 0 | 0 |
04/04/2016 |
3
|
5,294,340 | 3.20 | 3.20 | 3 | 130 | 19,000 | -0.1 |
01/04/2016 |
3.20
|
1,952,970 | 3.30 | 3.40 | 3.20 | 0 | 29,720 | -0.1 |
31/03/2016 |
3.30
|
2,754,430 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
30/03/2016 |
3.40
|
5,871,120 | 3.20 | 3.40 | 3.10 | 50,020 | 150,000 | -0.3 |
29/03/2016 |
3.20
|
2,334,760 | 3.30 | 3.30 | 3.20 | 10,000 | 0 | 0.0 |
28/03/2016 |
3.30
|
1,623,480 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
25/03/2016 |
3.30
|
3,176,390 | 3.30 | 3.40 | 3.20 | 187,000 | 0 | 0.6 |
24/03/2016 |
3.30
|
989,620 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
23/03/2016 |
3.30
|
1,496,320 | 3.30 | 3.40 | 3.30 | 2,000 | 0 | 0.0 |
22/03/2016 |
3.30
|
2,383,890 | 3.30 | 3.40 | 3.20 | 20,000 | 0 | 0.1 |
21/03/2016 |
3.30
|
2,836,720 | 3.40 | 3.40 | 3.30 | 6,000 | 10,000 | -0.0 |
18/03/2016 |
3.40
|
1,011,170 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
17/03/2016 |
3.40
|
3,057,630 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
16/03/2016 |
3.30
|
2,760,960 | 3.40 | 3.50 | 3.30 | 8,000 | 0 | 0.0 |
15/03/2016 |
3.40
|
6,427,750 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
14/03/2016 |
3.50
|
3,044,540 | 3.50 | 3.50 | 3.40 | 0 | 5,500 | -0.0 |
11/03/2016 |
3.50
|
1,856,170 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
10/03/2016 |
3.50
|
2,076,030 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
09/03/2016 |
3.50
|
3,657,950 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
08/03/2016 |
3.50
|
811,550 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
07/03/2016 |
3.50
|
3,688,120 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
04/03/2016 |
3.50
|
3,847,170 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
03/03/2016 |
3.40
|
2,017,220 | 3.50 | 3.60 | 3.40 | 240,380 | 0 | 0.8 |
02/03/2016 |
3.50
|
2,397,580 | 3.40 | 3.60 | 3.50 | 759,620 | 0 | 2.7 |
01/03/2016 |
3.40
|
2,275,250 | 3.40 | 3.50 | 3.40 | 4,000 | 0 | 0.0 |
29/02/2016 |
3.40
|
1,974,170 | 3.60 | 3.60 | 3.40 | 7,500 | 0 | 0.0 |
26/02/2016 |
3.60
|
1,811,330 | 3.60 | 3.60 | 3.50 | 284,890 | 0 | 1.0 |
25/02/2016 |
3.60
|
4,279,310 | 3.50 | 3.60 | 3.50 | 1,865,250 | 0 | 6.5 |
24/02/2016 |
3.50
|
3,937,330 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
23/02/2016 |
3.40
|
1,814,040 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
22/02/2016 |
3.50
|
2,808,280 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
19/02/2016 |
3.50
|
3,284,650 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
18/02/2016 |
3.50
|
2,198,180 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
17/02/2016 |
3.60
|
5,765,830 | 3.50 | 3.70 | 3.50 | 10,000 | 0 | 0.0 |
16/02/2016 |
3.50
|
4,400,000 | 3.30 | 3.50 | 3.30 | 1,000,000 | 0 | 3.5 |
15/02/2016 |
3.30
|
1,813,900 | 3.40 | 3.40 | 3.30 | 650,000 | 0 | 2.1 |
05/02/2016 |
3.40
|
1,588,820 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
04/02/2016 |
3.30
|
2,586,960 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
03/02/2016 |
3.20
|
2,322,300 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
02/02/2016 |
3.30
|
5,239,160 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
01/02/2016 |
3.50
|
2,514,530 | 3.40 | 3.60 | 3.40 | 0 | 10,000 | -0.0 |
29/01/2016 |
3.40
|
2,671,100 | 3.30 | 3.50 | 3.40 | 0 | 113,000 | -0.4 |
28/01/2016 |
3.30
|
2,547,820 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
27/01/2016 |
3.40
|
5,290,720 | 3.40 | 3.50 | 3.30 | 0 | 60,000 | -0.2 |
26/01/2016 |
3.40
|
7,994,510 | 3.60 | 3.60 | 3.40 | 98,000 | 30,000 | 0.2 |
25/01/2016 |
3.60
|
6,504,560 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
22/01/2016 |
3.50
|
7,454,060 | 3.70 | 3.80 | 3.50 | 0 | 15,000 | -0.1 |
21/01/2016 |
3.70
|
9,724,230 | 3.60 | 3.80 | 3.60 | 0 | 10,000 | -0.0 |
20/01/2016 |
3.60
|
4,613,490 | 3.80 | 3.80 | 3.60 | 10,000 | 88,000 | -0.3 |
19/01/2016 |
3.80
|
5,222,310 | 3.80 | 3.90 | 3.70 | 0 | 24,000 | -0.1 |
18/01/2016 |
3.80
|
4,655,670 | 4 | 4 | 3.80 | 74,000 | 10,100 | 0.2 |
15/01/2016 |
4
|
8,276,390 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
14/01/2016 |
3.90
|
8,482,440 | 4.10 | 4.10 | 3.90 | 0 | 88,000 | -0.3 |
13/01/2016 |
4.10
|
5,286,540 | 4.20 | 4.30 | 4 | 35,000 | 0 | 0.1 |
12/01/2016 |
4.20
|
4,658,190 | 4 | 4.20 | 4 | 5,000 | 0 | 0.0 |
11/01/2016 |
4
|
7,554,020 | 4 | 4.10 | 3.80 | 0 | 136,000 | -0.5 |
08/01/2016 |
4
|
5,667,320 | 4.20 | 4.20 | 4 | 15,000 | 0 | 0.1 |
07/01/2016 |
4.20
|
9,837,370 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
06/01/2016 |
4.50
|
2,655,030 | 4.40 | 4.50 | 4.40 | 0 | 5,000 | -0.0 |
05/01/2016 |
4.40
|
9,706,130 | 4.30 | 4.40 | 4.20 | 10,000 | 0 | 0.0 |
04/01/2016 |
4.30
|
7,080,890 | 4.40 | 4.60 | 4.20 | 5,000 | 0 | 0.0 |
31/12/2015 |
4.40
|
6,341,640 | 4.60 | 4.70 | 4.40 | 5,000 | 0 | 0.0 |
30/12/2015 |
4.60
|
7,803,690 | 4.40 | 4.70 | 4.40 | 66,000 | 100 | 0.3 |
29/12/2015 |
4.40
|
5,867,780 | 4.20 | 4.40 | 4.20 | 30,000 | 0 | 0.1 |
28/12/2015 |
4.20
|
9,914,960 | 4.40 | 4.60 | 4.20 | 48,160 | 0 | 0.2 |
25/12/2015 |
4.40
|
9,403,780 | 4.20 | 4.40 | 4.10 | 92,000 | 0 | 0.4 |
24/12/2015 |
4.20
|
4,897,900 | 4 | 4.20 | 4 | 0 | 0 | 0 |
23/12/2015 |
4
|
7,942,090 | 4.10 | 4.30 | 3.90 | 52,600 | 0 | 0.2 |
22/12/2015 |
4.10
|
3,585,230 | 3.90 | 4.10 | 4 | 0 | 8,340 | -0.0 |
21/12/2015 |
3.90
|
6,826,620 | 3.70 | 3.90 | 3.60 | 500 | 0 | 0.0 |
18/12/2015 |
3.70
|
2,860,670 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
17/12/2015 |
3.60
|
2,651,390 | 3.70 | 3.80 | 3.60 | 1,500 | 0 | 0.0 |
16/12/2015 |
3.70
|
2,702,050 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
15/12/2015 |
3.80
|
2,349,110 | 3.80 | 3.90 | 3.80 | 80,000 | 10,000 | 0.3 |
14/12/2015 |
3.80
|
5,236,330 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
11/12/2015 |
3.60
|
2,462,190 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
10/12/2015 |
3.60
|
7,602,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
09/12/2015 |
3.80
|
3,873,390 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
08/12/2015 |
3.90
|
3,872,470 | 3.90 | 4 | 3.70 | 0 | 1,400 | -0.0 |
07/12/2015 |
3.90
|
2,688,490 | 3.90 | 4 | 3.80 | 0 | 1,000 | -0.0 |
04/12/2015 |
3.90
|
8,935,140 | 3.70 | 3.90 | 3.50 | 20,000 | 26,800 | -0.0 |
03/12/2015 |
3.70
|
3,824,970 | 3.90 | 4 | 3.70 | 29,000 | 10,000 | 0.1 |
02/12/2015 |
3.90
|
6,905,570 | 3.80 | 4 | 3.70 | 44,600 | 0 | 0.2 |
01/12/2015 |
3.80
|
12,249,090 | 4 | 4 | 3.80 | 12,500 | 1,290 | 0.0 |