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) |
-0.34 | -6.39% | 237,400 | 0 | 0 |
4.78
5.32
4.98
|
2 tháng
(2024-07-22) |
-0.52 | -9.45% | 586,400 | 23,700 | 0.1 |
4.73
5.60
4.98
|
3 tháng
(2024-06-24) |
-0.54 | -9.78% | 895,000 | -2,500 | -0.0 |
4.73
5.86
4.98
|
6 tháng
(2024-03-25) |
-0.98 | -16.44% | 3,849,100 | -52,500 | -0.3 |
4.73
6.10
4.98
|
12 tháng
(2023-09-26) |
-0.82 | -14.14% | 8,771,100 | 20,300 | 0.2 |
4.73
6.49
4.98
|
24 tháng
(2022-10-03) |
-3.42 | -40.71% | 41,989,800 | 118,060 | 1.4 |
3.84
8.78
4.98
|
36 tháng
(2021-10-06) |
-1.13 | -18.51% | 119,211,600 | 16,908 | 12.2 |
3.84
46.11
4.98
|
60 tháng
(2019-10-17) |
1.65 | 49.40% | 121,056,150 | 24,328 | 12.2 |
2.17
46.11
4.98
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
3.94
|
26,450 | 3.83 | 4.06 | 3.94 | 2,000 | 0 | 0.0 |
26/04/2016 |
3.83
|
28,870 | 3.61 | 3.83 | 3.83 | 0 | 0 | 0 |
25/04/2016 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
22/04/2016 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
21/04/2016 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
20/04/2016 |
3.61
|
21,020 | 3.67 | 3.78 | 3.50 | 0 | 900 | -0.0 |
19/04/2016 |
3.67
|
35,910 | 3.72 | 3.72 | 3.50 | 0 | 0 | 0 |
15/04/2016 |
3.72
|
108,620 | 3.83 | 3.83 | 3.61 | 0 | 0 | 0 |
14/04/2016 |
3.83
|
68,060 | 4.11 | 4.22 | 3.83 | 0 | 0 | 0 |
13/04/2016 |
4.11
|
4,530 | 4.11 | 4.28 | 4.11 | 0 | 0 | 0 |
12/04/2016 |
4.11
|
26,150 | 4.06 | 4.28 | 4.06 | 0 | 0 | 0 |
11/04/2016 |
4.06
|
15,980 | 4.22 | 4.39 | 4.06 | 0 | 0 | 0 |
08/04/2016 |
4.22
|
38,090 | 4.33 | 4.33 | 4.11 | 0 | 0 | 0 |
07/04/2016 |
4.33
|
6,360 | 4.44 | 4.44 | 4.22 | 0 | 0 | 0 |
06/04/2016 |
4.44
|
24,840 | 4.44 | 4.50 | 4.28 | 0 | 0 | 0 |
05/04/2016 |
4.44
|
6,910 | 4.28 | 4.44 | 4.22 | 0 | 0 | 0 |
04/04/2016 |
4.28
|
51,760 | 4.44 | 4.72 | 4.28 | 0 | 0 | 0 |
01/04/2016 |
4.44
|
81,970 | 4.78 | 4.78 | 4.44 | 0 | 0 | 0 |
31/03/2016 |
4.78
|
92,440 | 4.78 | 4.83 | 4.67 | 0 | 0 | 0 |
30/03/2016 |
4.78
|
44,780 | 4.83 | 4.83 | 4.61 | 0 | 0 | 0 |
29/03/2016 |
4.83
|
139,550 | 5.17 | 5.17 | 4.83 | 0 | 0 | 0 |
28/03/2016 |
5.17
|
220,180 | 4.83 | 5.17 | 4.94 | 0 | 0 | 0 |
25/03/2016 |
4.83
|
210,750 | 4.61 | 4.89 | 4.83 | 0 | 0 | 0 |
24/03/2016 |
4.61
|
160,520 | 4.33 | 4.61 | 4.33 | 0 | 0 | 0 |
23/03/2016 |
4.33
|
13,780 | 4.11 | 4.33 | 4.33 | 0 | 0 | 0 |
22/03/2016 |
4.11
|
36,380 | 4.11 | 4.22 | 4 | 0 | 0 | 0 |
21/03/2016 |
4.11
|
19,190 | 4.28 | 4.28 | 4.06 | 0 | 0 | 0 |
18/03/2016 |
4.28
|
220 | 4.22 | 4.28 | 4.28 | 0 | 0 | 0 |
17/03/2016 |
4.22
|
12,110 | 4.06 | 4.22 | 3.89 | 0 | 4,680 | -0.0 |
16/03/2016 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
15/03/2016 |
4.06
|
13,770 | 4.06 | 4.06 | 3.89 | 0 | 0 | 0 |
14/03/2016 |
4.06
|
500 | 3.94 | 4.06 | 3.94 | 0 | 0 | 0 |
11/03/2016 |
3.94
|
1,910 | 4.11 | 4.11 | 3.89 | 0 | 0 | 0 |
10/03/2016 |
4.11
|
1,630 | 4.06 | 4.11 | 4 | 0 | 0 | 0 |
09/03/2016 |
4.06
|
1,410 | 4.17 | 4.17 | 4.06 | 0 | 0 | 0 |
08/03/2016 |
4.17
|
10 | 4.11 | 4.17 | 4.17 | 0 | 0 | 0 |
07/03/2016 |
4.11
|
1,920 | 4.17 | 4.17 | 4.06 | 0 | 0 | 0 |
04/03/2016 |
4.17
|
2,800 | 4 | 4.17 | 3.89 | 0 | 0 | 0 |
03/03/2016 |
4
|
550 | 4.28 | 4.28 | 4 | 0 | 0 | 0 |
02/03/2016 |
4.28
|
230 | 4.39 | 4.39 | 4.17 | 0 | 0 | 0 |
01/03/2016 |
4.39
|
3,090 | 4.28 | 4.39 | 4.06 | 0 | 0 | 0 |
29/02/2016 |
4.28
|
340 | 4.06 | 4.33 | 4.17 | 0 | 0 | 0 |
26/02/2016 |
4.06
|
640 | 4.17 | 4.33 | 4.06 | 0 | 0 | 0 |
25/02/2016 |
4.17
|
10,220 | 3.94 | 4.17 | 4.11 | 0 | 0 | 0 |
24/02/2016 |
3.94
|
2,500 | 4.22 | 4.22 | 3.94 | 0 | 0 | 0 |
23/02/2016 |
4.22
|
10 | 4.06 | 4.22 | 4.22 | 0 | 0 | 0 |
22/02/2016 |
4.06
|
13,180 | 4.28 | 4.28 | 4 | 0 | 0 | 0 |
19/02/2016 |
4.28
|
7,720 | 4.28 | 4.28 | 4.06 | 0 | 0 | 0 |
18/02/2016 |
4.28
|
5,510 | 4.28 | 4.28 | 4.06 | 0 | 0 | 0 |
17/02/2016 |
4.28
|
5,900 | 4.28 | 4.28 | 4.28 | 0 | 5,900 | -0.0 |
16/02/2016 |
4.28
|
40 | 4.39 | 4.39 | 4.22 | 0 | 0 | 0 |
15/02/2016 |
4.39
|
40 | 4.67 | 4.67 | 4.39 | 0 | 0 | 0 |
05/02/2016 |
4.67
|
30 | 4.56 | 4.72 | 4.28 | 0 | 0 | 0 |
04/02/2016 |
4.56
|
20 | 4.33 | 4.61 | 4.56 | 0 | 0 | 0 |
03/02/2016 |
4.33
|
3,670 | 4.61 | 4.67 | 4.33 | 0 | 0 | 0 |
02/02/2016 |
4.61
|
6,010 | 4.33 | 4.61 | 4.22 | 5,900 | 0 | 0.0 |
01/02/2016 |
4.33
|
940 | 4.56 | 4.56 | 4.33 | 0 | 0 | 0 |
29/01/2016 |
4.56
|
3,110 | 4.83 | 4.83 | 4.50 | 0 | 0 | 0 |
28/01/2016 |
4.83
|
37,120 | 4.72 | 4.83 | 4.44 | 0 | 0 | 0 |
27/01/2016 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
26/01/2016 |
4.72
|
20,120 | 5 | 5 | 4.72 | 0 | 0 | 0 |
25/01/2016 |
5
|
1,020 | 4.72 | 5 | 4.78 | 0 | 0 | 0 |
22/01/2016 |
4.72
|
3,170 | 4.61 | 4.78 | 4.33 | 0 | 0 | 0 |
21/01/2016 |
4.61
|
3,370 | 4.89 | 4.89 | 4.56 | 0 | 0 | 0 |
20/01/2016 |
4.89
|
5,660 | 4.72 | 4.89 | 4.44 | 100 | 0 | 0.0 |
19/01/2016 |
4.72
|
4,750 | 4.94 | 5.28 | 4.61 | 0 | 0 | 0 |
18/01/2016 |
4.94
|
530 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
15/01/2016 |
4.94
|
6,160 | 5.28 | 5.44 | 4.94 | 0 | 0 | 0 |
14/01/2016 |
5.28
|
10,600 | 4.94 | 5.28 | 4.61 | 0 | 0 | 0 |
13/01/2016 |
4.94
|
2,460 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
12/01/2016 |
4.94
|
51,680 | 5.11 | 5.11 | 4.94 | 0 | 0 | 0 |
11/01/2016 |
5.11
|
3,910 | 5.06 | 5.11 | 4.94 | 0 | 0 | 0 |
08/01/2016 |
5.06
|
3,690 | 4.89 | 5.11 | 4.94 | 0 | 1,680 | -0.0 |
07/01/2016 |
4.89
|
7,430 | 4.78 | 5.06 | 4.78 | 0 | 0 | 0 |
06/01/2016 |
4.78
|
47,070 | 5.11 | 5.11 | 4.78 | 0 | 50 | -0.0 |
05/01/2016 |
5.11
|
530 | 5.44 | 5.44 | 5.11 | 0 | 0 | 0 |
04/01/2016 |
5.44
|
80 | 5.28 | 5.44 | 5.44 | 0 | 0 | 0 |
31/12/2015 |
5.28
|
4,320 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
30/12/2015 |
5.28
|
30 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
29/12/2015 |
5.28
|
16,250 | 5.28 | 5.39 | 5.06 | 0 | 0 | 0 |
28/12/2015 |
5.28
|
16,490 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
25/12/2015 |
5.28
|
34,610 | 5.22 | 5.39 | 4.89 | 1,500 | 0 | 0.0 |
24/12/2015 |
5.22
|
32,690 | 4.94 | 5.22 | 4.61 | 230 | 0 | 0.0 |
23/12/2015 |
4.94
|
20,830 | 5.28 | 5.28 | 4.94 | 0 | 0 | 0 |
22/12/2015 |
5.28
|
17,530 | 5.44 | 5.44 | 5.11 | 0 | 0 | 0 |
21/12/2015 |
5.44
|
3,860 | 5.44 | 5.44 | 5.11 | 0 | 0 | 0 |
18/12/2015 |
5.44
|
318,100 | 5.22 | 5.50 | 4.89 | 0 | 0 | 0 |
17/12/2015 |
5.22
|
12,910 | 5.61 | 5.61 | 5.22 | 70 | 0 | 0.0 |
16/12/2015 |
5.61
|
4,110 | 5.56 | 5.78 | 5.44 | 0 | 0 | 0 |
15/12/2015 |
5.56
|
636,950 | 5.22 | 5.56 | 5.33 | 0 | 35,400 | -0.4 |
14/12/2015 |
5.22
|
539,550 | 4.89 | 5.22 | 4.72 | 0 | 0 | 0 |
11/12/2015 |
4.89
|
2,150 | 5.22 | 5.44 | 4.89 | 0 | 0 | 0 |
10/12/2015 |
5.22
|
34,900 | 5.56 | 5.61 | 5.22 | 5,400 | 0 | 0.1 |
09/12/2015 |
5.56
|
33,340 | 5.56 | 5.78 | 5.33 | 0 | 0 | 0 |
08/12/2015 |
5.56
|
388,940 | 5.67 | 6.06 | 5.56 | 0 | 20,000 | -0.2 |
07/12/2015 |
5.67
|
99,200 | 5.33 | 5.67 | 5.67 | 0 | 0 | 0 |
04/12/2015 |
5.33
|
1,184,300 | 5.22 | 5.56 | 5.33 | 30,000 | 0 | 0.3 |
03/12/2015 |
5.22
|
814,480 | 4.89 | 5.22 | 5.22 | 20,000 | 0 | 0.2 |
02/12/2015 |
4.89
|
1,350 | 4.61 | 4.89 | 4.89 | 0 | 0 | 0 |
01/12/2015 |
4.61
|
8,500 | 4.33 | 4.61 | 4.61 | 0 | 700 | -0.0 |