| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-16) |
-0.60 | -7.23% | 2,510,900 | 0 | 0 |
7.70
8.30
7.70
|
|
2 tháng
(2024-09-16) |
-1 | -11.49% | 5,506,500 | -1 | -0.0 |
7.70
8.80
7.70
|
|
3 tháng
(2024-08-19) |
-1.20 | -13.48% | 7,180,700 | -1,201 | -0.0 |
7.70
9.30
7.70
|
|
6 tháng
(2024-05-20) |
-4.49 | -36.84% | 26,607,300 | -3,519 | -0.0 |
7.70
12.38
7.70
|
|
12 tháng
(2023-11-21) |
-1.16 | -13.06% | 73,418,800 | -3,519 | -0.0 |
7.70
12.95
7.70
|
|
24 tháng
(2022-11-28) |
1.47 | 23.52% | 144,595,770 | -11,923 | -0.1 |
6.15
12.95
7.70
|
|
36 tháng
(2021-12-01) |
-12.36 | -61.62% | 257,596,905 | -73,060 | -1.4 |
5.11
21.15
7.70
|
|
60 tháng
(2019-12-12) |
1.40 | 22.30% | 601,263,593 | -155,644 | -2.6 |
5.11
28.96
7.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/06/2016 |
3.77
|
145,785 | 3.70 | 3.77 | 3.63 | 0 | 0 | 0 |
| 27/06/2016 |
3.70
|
490,020 | 3.70 | 3.77 | 3.55 | 0 | 0 | 0 |
| 24/06/2016 |
3.70
|
642,000 | 3.77 | 3.84 | 3.41 | 0 | 0 | 0 |
| 23/06/2016 |
3.77
|
133,910 | 3.84 | 3.92 | 3.77 | 0 | 0 | 0 |
| 22/06/2016 |
3.84
|
229,637 | 3.84 | 3.92 | 3.77 | 0 | 0 | 0 |
| 21/06/2016 |
3.84
|
115,780 | 3.84 | 3.92 | 3.77 | 0 | 0 | 0 |
| 20/06/2016 |
3.84
|
134,900 | 3.84 | 3.92 | 3.84 | 0 | 0 | 0 |
| 17/06/2016 |
3.84
|
121,470 | 3.99 | 3.99 | 3.84 | 0 | 0 | 0 |
| 16/06/2016 |
3.99
|
137,600 | 4.06 | 4.06 | 3.99 | 0 | 0 | 0 |
| 15/06/2016 |
4.06
|
295,970 | 3.99 | 4.06 | 3.92 | 0 | 0 | 0 |
| 14/06/2016 |
3.99
|
236,200 | 3.99 | 3.99 | 3.92 | 0 | 0 | 0 |
| 13/06/2016 |
3.99
|
167,640 | 3.99 | 4.06 | 3.99 | 0 | 0 | 0 |
| 10/06/2016 |
3.99
|
305,405 | 4.06 | 4.06 | 3.99 | 0 | 0 | 0 |
| 09/06/2016 |
4.06
|
162,600 | 4.06 | 4.06 | 3.99 | 0 | 0 | 0 |
| 08/06/2016 |
4.06
|
290,113 | 4.13 | 4.13 | 4.06 | 0 | 0 | 0 |
| 07/06/2016 |
4.13
|
270,637 | 4.13 | 4.21 | 4.06 | 0 | 0 | 0 |
| 06/06/2016 |
4.13
|
507,800 | 3.99 | 4.21 | 3.99 | 0 | 0 | 0 |
| 03/06/2016 |
3.99
|
663,822 | 3.92 | 4.21 | 3.92 | 0 | 0 | 0 |
| 02/06/2016 |
3.92
|
122,840 | 3.92 | 3.92 | 3.84 | 0 | 0 | 0 |
| 01/06/2016 |
3.92
|
228,700 | 3.84 | 3.92 | 3.77 | 0 | 0 | 0 |
| 31/05/2016 |
3.84
|
152,400 | 3.84 | 3.84 | 3.77 | 0 | 0 | 0 |
| 30/05/2016 |
3.84
|
127,700 | 3.84 | 3.84 | 3.77 | 0 | 0 | 0 |
| 27/05/2016 |
3.84
|
145,500 | 3.92 | 3.92 | 3.77 | 0 | 0 | 0 |
| 26/05/2016 |
3.92
|
265,210 | 3.84 | 3.92 | 3.77 | 0 | 30,000 | -0.2 |
| 25/05/2016 |
3.84
|
299,792 | 3.92 | 3.92 | 3.77 | 0 | 0 | 0 |
| 24/05/2016 |
3.92
|
145,100 | 3.99 | 3.99 | 3.84 | 0 | 0 | 0 |
| 23/05/2016 |
3.99
|
63,100 | 4.06 | 4.06 | 3.92 | 0 | 0 | 0 |
| 20/05/2016 |
4.06
|
178,000 | 3.99 | 4.06 | 3.92 | 0 | 0 | 0 |
| 19/05/2016 |
3.99
|
404,000 | 3.84 | 4.06 | 3.84 | 30,000 | 0 | 0.2 |
| 18/05/2016 |
3.84
|
186,030 | 3.84 | 3.92 | 3.77 | 0 | 0 | 0 |
| 17/05/2016 |
3.84
|
170,310 | 3.84 | 3.92 | 3.77 | 0 | 0 | 0 |
| 16/05/2016 |
3.84
|
108,700 | 3.84 | 3.84 | 3.77 | 0 | 0 | 0 |
| 13/05/2016 |
3.84
|
169,740 | 3.92 | 3.92 | 3.77 | 0 | 0 | 0 |
| 12/05/2016 |
3.92
|
105,400 | 3.92 | 3.92 | 3.84 | 0 | 0 | 0 |
| 11/05/2016 |
3.92
|
142,488 | 3.84 | 3.92 | 3.77 | 0 | 0 | 0 |
| 10/05/2016 |
3.84
|
130,220 | 3.92 | 3.92 | 3.77 | 0 | 0 | 0 |
| 09/05/2016 |
3.92
|
151,562 | 3.99 | 4.06 | 3.92 | 0 | 0 | 0 |
| 06/05/2016 |
3.99
|
115,362 | 3.92 | 3.99 | 3.92 | 0 | 0 | 0 |
| 05/05/2016 |
3.92
|
311,662 | 3.92 | 3.99 | 3.92 | 0 | 0 | 0 |
| 04/05/2016 |
3.92
|
217,690 | 4.06 | 4.06 | 3.92 | 0 | 0 | 0 |
| 29/04/2016 |
4.06
|
471,662 | 4.21 | 4.21 | 4.06 | 0 | 0 | 0 |
| 28/04/2016 |
4.21
|
158,700 | 4.21 | 4.21 | 4.06 | 0 | 0 | 0 |
| 27/04/2016 |
4.21
|
234,110 | 4.21 | 4.21 | 4.06 | 2,000 | 0 | 0.0 |
| 26/04/2016 |
4.21
|
316,475 | 4.06 | 4.21 | 3.99 | 0 | 0 | 0 |
| 25/04/2016 |
4.06
|
558,335 | 4.13 | 4.13 | 3.99 | 0 | 88 | -0.0 |
| 22/04/2016 |
4.13
|
285,860 | 4.21 | 4.21 | 3.99 | 0 | 0 | 0 |
| 21/04/2016 |
4.21
|
444,100 | 4.21 | 4.21 | 4.13 | 0 | 0 | 0 |
| 20/04/2016 |
4.21
|
327,000 | 4.28 | 4.35 | 4.21 | 0 | 0 | 0 |
| 19/04/2016 |
4.28
|
264,100 | 4.35 | 4.35 | 4.13 | 0 | 0 | 0 |
| 15/04/2016 |
4.35
|
206,281 | 4.42 | 4.42 | 4.35 | 0 | 0 | 0 |
| 14/04/2016 |
4.42
|
267,560 | 4.35 | 4.50 | 4.35 | 0 | 0 | 0 |
| 13/04/2016 |
4.35
|
529,540 | 4.42 | 4.50 | 4.35 | 0 | 0 | 0 |
| 12/04/2016 |
4.42
|
434,506 | 4.57 | 4.57 | 4.42 | 0 | 0 | 0 |
| 11/04/2016 |
4.57
|
654,385 | 4.57 | 4.71 | 4.50 | 0 | 0 | 0 |
| 08/04/2016 |
4.57
|
517,820 | 4.35 | 4.57 | 4.28 | 0 | 0 | 0 |
| 07/04/2016 |
4.35
|
499,360 | 4.35 | 4.50 | 4.35 | 2,000 | 0 | 0.0 |
| 06/04/2016 |
4.35
|
399,137 | 4.28 | 4.35 | 4.21 | 0 | 0 | 0 |
| 05/04/2016 |
4.28
|
314,170 | 4.21 | 4.28 | 4.13 | 0 | 0 | 0 |
| 04/04/2016 |
4.21
|
715,930 | 4.13 | 4.42 | 4.21 | 0 | 0 | 0 |
| 01/04/2016 |
4.13
|
741,613 | 4.50 | 4.50 | 4.13 | 0 | 0 | 0 |
| 31/03/2016 |
4.50
|
752,870 | 4.86 | 4.93 | 4.50 | 0 | 0 | 0 |
| 30/03/2016 |
4.86
|
661,519 | 4.71 | 4.93 | 4.71 | 0 | 0 | 0 |
| 29/03/2016 |
4.71
|
956,020 | 4.57 | 4.86 | 4.57 | 0 | 0 | 0 |
| 28/03/2016 |
4.57
|
907,710 | 4.57 | 4.64 | 4.50 | 0 | 0 | 0 |
| 25/03/2016 |
4.57
|
530,030 | 4.57 | 4.64 | 4.50 | 0 | 0 | 0 |
| 24/03/2016 |
4.57
|
956,080 | 4.57 | 4.71 | 4.57 | 0 | 5,500 | -0.0 |
| 23/03/2016 |
4.57
|
1,670,200 | 4.21 | 4.57 | 4.21 | 0 | 0 | 0 |
| 22/03/2016 |
4.21
|
299,110 | 4.28 | 4.28 | 4.13 | 0 | 0 | 0 |
| 21/03/2016 |
4.28
|
266,500 | 4.35 | 4.35 | 4.21 | 0 | 0 | 0 |
| 18/03/2016 |
4.35
|
291,000 | 4.35 | 4.35 | 4.28 | 0 | 0 | 0 |
| 17/03/2016 |
4.35
|
343,117 | 4.35 | 4.50 | 4.35 | 0 | 0 | 0 |
| 16/03/2016 |
4.35
|
246,415 | 4.35 | 4.35 | 4.28 | 5,500 | 0 | 0.0 |
| 15/03/2016 |
4.35
|
435,493 | 4.42 | 4.50 | 4.28 | 0 | 0 | 0 |
| 14/03/2016 |
4.42
|
420,950 | 4.42 | 4.57 | 4.42 | 0 | 0 | 0 |
| 11/03/2016 |
4.42
|
1,116,400 | 4.21 | 4.57 | 4.21 | 0 | 0 | 0 |
| 10/03/2016 |
4.21
|
380,407 | 4.13 | 4.21 | 4.13 | 0 | 0 | 0 |
| 09/03/2016 |
4.13
|
193,090 | 4.21 | 4.21 | 4.13 | 0 | 0 | 0 |
| 08/03/2016 |
4.21
|
249,200 | 4.13 | 4.21 | 4.06 | 0 | 0 | 0 |
| 07/03/2016 |
4.13
|
388,516 | 4.21 | 4.21 | 4.13 | 0 | 0 | 0 |
| 04/03/2016 |
4.21
|
245,435 | 4.28 | 4.28 | 4.21 | 0 | 0 | 0 |
| 03/03/2016 |
4.28
|
466,910 | 4.28 | 4.35 | 4.13 | 0 | 0 | 0 |
| 02/03/2016 |
4.28
|
436,600 | 4.06 | 4.28 | 4.06 | 0 | 0 | 0 |
| 01/03/2016 |
4.06
|
495,400 | 3.92 | 4.06 | 3.84 | 0 | 0 | 0 |
| 29/02/2016 |
3.92
|
256,023 | 3.99 | 4.06 | 3.92 | 0 | 0 | 0 |
| 26/02/2016 |
3.99
|
100,750 | 3.99 | 4.06 | 3.92 | 0 | 0 | 0 |
| 25/02/2016 |
3.99
|
850,112 | 3.84 | 4.21 | 3.92 | 0 | 0 | 0 |
| 24/02/2016 |
3.84
|
225,485 | 3.77 | 3.92 | 3.77 | 0 | 0 | 0 |
| 23/02/2016 |
3.77
|
173,348 | 3.92 | 3.92 | 3.77 | 0 | 0 | 0 |
| 22/02/2016 |
3.92
|
336,710 | 3.84 | 3.99 | 3.77 | 0 | 0 | 0 |
| 19/02/2016 |
3.84
|
103,500 | 3.77 | 3.84 | 3.70 | 0 | 0 | 0 |
| 18/02/2016 |
3.77
|
355,700 | 3.70 | 3.84 | 3.70 | 0 | 0 | 0 |
| 17/02/2016 |
3.70
|
267,100 | 3.77 | 3.84 | 3.70 | 0 | 0 | 0 |
| 16/02/2016 |
3.77
|
280,600 | 3.63 | 3.77 | 3.63 | 0 | 0 | 0 |
| 15/02/2016 |
3.63
|
57,022 | 3.77 | 3.77 | 3.48 | 0 | 0 | 0 |
| 05/02/2016 |
3.77
|
60,600 | 3.70 | 3.77 | 3.63 | 0 | 0 | 0 |
| 04/02/2016 |
3.70
|
163,110 | 3.63 | 3.77 | 3.63 | 0 | 0 | 0 |
| 03/02/2016 |
3.63
|
172,110 | 3.77 | 3.77 | 3.63 | 0 | 0 | 0 |
| 02/02/2016 |
3.77
|
179,063 | 3.70 | 3.77 | 3.63 | 0 | 0 | 0 |
| 01/02/2016 |
3.70
|
229,521 | 3.84 | 3.92 | 3.63 | 0 | 0 | 0 |
| 29/01/2016 |
3.84
|
218,215 | 3.99 | 3.99 | 3.84 | 0 | 0 | 0 |