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) |
-0.08 | -1.20% | 14,734,000 | -156,000 | -1.2 |
6.05
6.83
6.60
|
2 tháng
(2024-07-22) |
-1.84 | -21.80% | 46,621,800 | -420,400 | -3.2 |
5.68
8.44
6.60
|
3 tháng
(2024-06-24) |
-7.10 | -51.82% | 64,123,900 | 478,200 | 6.5 |
5.68
14.45
6.60
|
6 tháng
(2024-03-25) |
-4.30 | -39.45% | 136,595,800 | 318,600 | 1.5 |
5.68
17.85
6.60
|
12 tháng
(2023-09-26) |
-4.40 | -40% | 243,520,800 | 445,600 | 2.0 |
5.68
17.85
6.60
|
24 tháng
(2022-10-03) |
-0.05 | -0.75% | 398,433,700 | 459,400 | 1.7 |
3.32
17.85
6.60
|
36 tháng
(2021-10-06) |
-0.44 | -6.25% | 627,262,100 | 691,530 | 2.5 |
3.32
23.20
6.60
|
60 tháng
(2019-10-17) |
1.83 | 38.36% | 859,709,410 | 503,580 | 2.2 |
3.32
23.20
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
4.33
|
84,740 | 4.24 | 4.33 | 4.24 | 0 | 0 | 0 |
26/04/2016 |
4.24
|
84,200 | 4.24 | 4.33 | 4.24 | 0 | 0 | 0 |
25/04/2016 |
4.24
|
51,260 | 4.24 | 4.33 | 4.15 | 3,000 | 0 | 0.0 |
22/04/2016 |
4.24
|
94,310 | 4.15 | 4.33 | 4.15 | 0 | 0 | 0 |
21/04/2016 |
4.15
|
88,690 | 4.15 | 4.24 | 4.15 | 0 | 0 | 0 |
20/04/2016 |
4.15
|
89,340 | 4.24 | 4.33 | 4.15 | 0 | 0 | 0 |
19/04/2016 |
4.24
|
300,100 | 4.33 | 4.33 | 4.15 | 0 | 0 | 0 |
15/04/2016 |
4.33
|
194,900 | 4.60 | 4.60 | 4.33 | 0 | 0 | 0 |
14/04/2016 |
4.60
|
171,790 | 4.60 | 4.78 | 4.60 | 0 | 0 | 0 |
13/04/2016 |
4.60
|
939,450 | 4.33 | 4.60 | 4.51 | 0 | 0 | 0 |
12/04/2016 |
4.33
|
35,210 | 4.33 | 4.33 | 4.24 | 0 | 0 | 0 |
11/04/2016 |
4.33
|
43,510 | 4.33 | 4.51 | 4.24 | 0 | 0 | 0 |
08/04/2016 |
4.33
|
68,720 | 4.24 | 4.33 | 4.15 | 0 | 0 | 0 |
07/04/2016 |
4.24
|
28,560 | 4.24 | 4.33 | 4.15 | 0 | 0 | 0 |
06/04/2016 |
4.24
|
45,770 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 |
05/04/2016 |
4.24
|
88,130 | 4.15 | 4.24 | 4.15 | 0 | 0 | 0 |
04/04/2016 |
4.15
|
123,440 | 4.24 | 4.33 | 4.15 | 0 | 0 | 0 |
01/04/2016 |
4.24
|
62,560 | 4.42 | 4.42 | 4.24 | 0 | 0 | 0 |
31/03/2016 |
4.42
|
66,260 | 4.42 | 4.42 | 4.33 | 0 | 0 | 0 |
30/03/2016 |
4.42
|
90,220 | 4.42 | 4.51 | 4.42 | 0 | 0 | 0 |
29/03/2016 |
4.42
|
153,950 | 4.42 | 4.42 | 4.33 | 0 | 0 | 0 |
28/03/2016 |
4.42
|
75,670 | 4.42 | 4.51 | 4.42 | 0 | 0 | 0 |
25/03/2016 |
4.42
|
99,420 | 4.51 | 4.51 | 4.42 | 0 | 0 | 0 |
24/03/2016 |
4.51
|
334,480 | 4.51 | 4.69 | 4.42 | 0 | 0 | 0 |
23/03/2016 |
4.51
|
109,880 | 4.42 | 4.51 | 4.42 | 0 | 0 | 0 |
22/03/2016 |
4.42
|
58,110 | 4.51 | 4.51 | 4.42 | 0 | 0 | 0 |
21/03/2016 |
4.51
|
111,100 | 4.51 | 4.51 | 4.42 | 0 | 0 | 0 |
18/03/2016 |
4.51
|
55,140 | 4.51 | 4.51 | 4.42 | 30 | 0 | 0.0 |
17/03/2016 |
4.51
|
165,500 | 4.51 | 4.69 | 4.42 | 0 | 0 | 0 |
16/03/2016 |
4.51
|
127,540 | 4.69 | 4.69 | 4.51 | 1,000 | 0 | 0.0 |
15/03/2016 |
4.69
|
141,250 | 4.78 | 4.78 | 4.51 | 0 | 0 | 0 |
14/03/2016 |
4.78
|
911,420 | 4.51 | 4.78 | 4.69 | 0 | 0 | 0 |
11/03/2016 |
4.51
|
799,860 | 4.24 | 4.51 | 4.15 | 0 | 0 | 0 |
10/03/2016 |
4.24
|
55,490 | 4.15 | 4.24 | 4.15 | 0 | 0 | 0 |
09/03/2016 |
4.15
|
22,800 | 4.15 | 4.24 | 4.06 | 0 | 0 | 0 |
08/03/2016 |
4.15
|
28,730 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 |
07/03/2016 |
4.24
|
63,190 | 4.24 | 4.24 | 4.06 | 0 | 1,000 | -0.0 |
04/03/2016 |
4.24
|
96,680 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 |
03/03/2016 |
4.24
|
62,790 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 |
02/03/2016 |
4.24
|
132,600 | 4.15 | 4.24 | 4.15 | 500 | 0 | 0.0 |
01/03/2016 |
4.15
|
111,400 | 4.06 | 4.24 | 4.06 | 0 | 0 | 0 |
29/02/2016 |
4.06
|
112,750 | 4.15 | 4.24 | 4.06 | 1,000 | 0 | 0.0 |
26/02/2016 |
4.15
|
22,910 | 4.15 | 4.24 | 4.15 | 0 | 0 | 0 |
25/02/2016 |
4.15
|
76,230 | 4.15 | 4.24 | 4.15 | 0 | 0 | 0 |
24/02/2016 |
4.15
|
82,100 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 |
23/02/2016 |
4.24
|
85,600 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 |
22/02/2016 |
4.24
|
30,720 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 |
19/02/2016 |
4.24
|
28,940 | 4.24 | 4.24 | 4.06 | 500 | 0 | 0.0 |
18/02/2016 |
4.24
|
83,800 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 |
17/02/2016 |
4.24
|
15,050 | 4.33 | 4.33 | 4.24 | 1,000 | 0 | 0.0 |
16/02/2016 |
4.33
|
75,210 | 4.24 | 4.33 | 4.24 | 1,000 | 0 | 0.0 |
15/02/2016 |
4.24
|
19,190 | 4.33 | 4.42 | 4.15 | 3,550 | 0 | 0.0 |
05/02/2016 |
4.33
|
72,720 | 4.24 | 4.33 | 4.15 | 0 | 0 | 0 |
04/02/2016 |
4.24
|
40,610 | 4.33 | 4.42 | 4.15 | 500 | 0 | 0.0 |
03/02/2016 |
4.33
|
39,750 | 4.33 | 4.33 | 4.15 | 0 | 0 | 0 |
02/02/2016 |
4.33
|
103,170 | 4.42 | 4.42 | 4.15 | 3,500 | 0 | 0.0 |
01/02/2016 |
4.42
|
85,060 | 4.33 | 4.42 | 4.33 | 5,000 | 0 | 0.0 |
29/01/2016 |
4.33
|
100,020 | 4.24 | 4.33 | 4.24 | 2,000 | 0 | 0.0 |
28/01/2016 |
4.24
|
58,200 | 4.33 | 4.33 | 4.24 | 0 | 0 | 0 |
27/01/2016 |
4.33
|
146,030 | 4.06 | 4.33 | 4.06 | 0 | 0 | 0 |
26/01/2016 |
4.06
|
110,780 | 3.97 | 4.06 | 3.88 | 0 | 0 | 0 |
25/01/2016 |
3.97
|
60,410 | 3.79 | 3.97 | 3.79 | 0 | 0 | 0 |
22/01/2016 |
3.79
|
51,040 | 3.79 | 3.79 | 3.61 | 0 | 0 | 0 |
21/01/2016 |
3.79
|
32,470 | 3.79 | 3.79 | 3.70 | 0 | 0 | 0 |
20/01/2016 |
3.79
|
74,330 | 3.97 | 4.06 | 3.79 | 500 | 0 | 0.0 |
19/01/2016 |
3.97
|
15,510 | 3.79 | 3.97 | 3.88 | 0 | 0 | 0 |
18/01/2016 |
3.79
|
165,860 | 4.06 | 4.06 | 3.79 | 0 | 0 | 0 |
15/01/2016 |
4.06
|
32,960 | 4.24 | 4.24 | 4.06 | 0 | 0 | 0 |
14/01/2016 |
4.24
|
22,490 | 4.24 | 4.24 | 4.06 | 0 | 0 | 0 |
13/01/2016 |
4.24
|
62,330 | 4.24 | 4.33 | 4.15 | 0 | 0 | 0 |
12/01/2016 |
4.24
|
7,420 | 4.33 | 4.33 | 4.15 | 0 | 0 | 0 |
11/01/2016 |
4.33
|
68,640 | 4.33 | 4.33 | 4.15 | 500 | 0 | 0.0 |
08/01/2016 |
4.33
|
22,570 | 4.33 | 4.33 | 4.06 | 500 | 0 | 0.0 |
07/01/2016 |
4.33
|
237,320 | 4.51 | 4.51 | 4.24 | 500 | 0 | 0.0 |
06/01/2016 |
4.51
|
26,100 | 4.42 | 4.51 | 4.42 | 500 | 0 | 0.0 |
05/01/2016 |
4.42
|
13,750 | 4.42 | 4.51 | 4.33 | 500 | 0 | 0.0 |
04/01/2016 |
4.42
|
122,940 | 4.60 | 4.60 | 4.42 | 0 | 0 | 0 |
31/12/2015 |
4.60
|
168,720 | 4.51 | 4.60 | 4.42 | 0 | 0 | 0 |
30/12/2015 |
4.51
|
123,660 | 4.42 | 4.51 | 4.42 | 0 | 0 | 0 |
29/12/2015 |
4.42
|
75,540 | 4.42 | 4.42 | 4.24 | 0 | 0 | 0 |
28/12/2015 |
4.42
|
32,610 | 4.42 | 4.42 | 4.33 | 0 | 0 | 0 |
25/12/2015 |
4.42
|
38,860 | 4.42 | 4.42 | 4.33 | 0 | 0 | 0 |
24/12/2015 |
4.42
|
42,230 | 4.42 | 4.51 | 4.42 | 0 | 0 | 0 |
23/12/2015 |
4.42
|
44,270 | 4.51 | 4.51 | 4.33 | 0 | 0 | 0 |
22/12/2015 |
4.51
|
82,930 | 4.42 | 4.51 | 4.33 | 0 | 0 | 0 |
21/12/2015 |
4.42
|
141,030 | 4.60 | 4.60 | 4.33 | 0 | 0 | 0 |
18/12/2015 |
4.60
|
202,230 | 4.60 | 4.69 | 4.42 | 0 | 0 | 0 |
17/12/2015 |
4.60
|
22,740 | 4.69 | 4.69 | 4.60 | 0 | 0 | 0 |
16/12/2015 |
4.69
|
169,930 | 4.60 | 4.78 | 4.60 | 0 | 0 | 0 |
15/12/2015 |
4.60
|
52,100 | 4.60 | 4.69 | 4.60 | 0 | 0 | 0 |
14/12/2015 |
4.60
|
470,000 | 4.60 | 4.78 | 4.51 | 0 | 0 | 0 |
11/12/2015 |
4.60
|
310,650 | 4.69 | 4.87 | 4.51 | 0 | 0 | 0 |
10/12/2015 |
4.69
|
9,850 | 4.87 | 4.87 | 4.69 | 0 | 0 | 0 |
09/12/2015 |
4.87
|
45,660 | 4.87 | 4.87 | 4.78 | 0 | 0 | 0 |
08/12/2015 |
4.87
|
42,100 | 4.96 | 4.96 | 4.78 | 869,653 | 869,653 | 0 |
07/12/2015 |
4.96
|
22,200 | 4.96 | 5.05 | 4.87 | 0 | 0 | 0 |
04/12/2015 |
4.96
|
27,580 | 4.96 | 5.05 | 4.87 | 0 | 0 | 0 |
03/12/2015 |
4.96
|
36,730 | 5.05 | 5.14 | 4.96 | 2,000,000 | 2,000,000 | 0 |
02/12/2015 |
5.05
|
25,350 | 4.96 | 5.05 | 4.96 | 0 | 0 | 0 |
01/12/2015 |
4.96
|
101,850 | 4.96 | 5.05 | 4.96 | 0 | 0 | 0 |