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) |
-0.10 | -2.22% | 240,600 | -1,295 | -0.0 |
4.25
4.54
4.40
|
2 tháng
(2024-07-22) |
-0.15 | -3.30% | 475,800 | -1,443 | -0.0 |
4.25
4.55
4.40
|
3 tháng
(2024-06-24) |
-0.09 | -2% | 696,900 | -1,443 | -0.0 |
4.25
4.57
4.40
|
6 tháng
(2024-03-25) |
-0.26 | -5.58% | 1,696,600 | -1,533 | -0.0 |
4.25
4.70
4.40
|
12 tháng
(2023-09-26) |
-0.48 | -9.84% | 3,592,900 | -25,633 | -0.1 |
4.25
4.88
4.40
|
24 tháng
(2022-10-03) |
-0.32 | -6.82% | 13,714,900 | -2,789 | 0.4 |
3.45
5.53
4.40
|
36 tháng
(2021-10-06) |
-2.92 | -39.89% | 52,596,700 | 145,880 | 1.6 |
3.45
8.88
4.40
|
60 tháng
(2019-10-17) |
0.74 | 20.14% | 89,754,520 | -24,790 | 0.4 |
2.89
8.88
4.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
4.65
|
478,200 | 4.65 | 4.73 | 4.60 | 0 | 0 | 0 |
26/04/2016 |
4.65
|
619,500 | 4.65 | 4.69 | 4.56 | 0 | 0 | 0 |
25/04/2016 |
4.65
|
748,850 | 4.52 | 4.69 | 4.52 | 5,000 | 0 | 0.1 |
22/04/2016 |
4.52
|
573,905 | 4.48 | 4.56 | 4.43 | 1,000 | 0 | 0.0 |
21/04/2016 |
4.48
|
259,550 | 4.48 | 4.52 | 4.43 | 0 | 0 | 0 |
20/04/2016 |
4.48
|
341,300 | 4.48 | 4.52 | 4.39 | 0 | 0 | 0 |
19/04/2016 |
4.48
|
411,800 | 4.60 | 4.65 | 4.48 | 0 | 0 | 0 |
15/04/2016 |
4.60
|
653,700 | 4.60 | 4.78 | 4.56 | 0 | 0 | 0 |
14/04/2016 |
4.60
|
467,400 | 4.56 | 4.65 | 4.52 | 0 | 0 | 0 |
13/04/2016 |
4.56
|
424,515 | 4.65 | 4.69 | 4.56 | 0 | 0 | 0 |
12/04/2016 |
4.65
|
461,800 | 4.78 | 4.82 | 4.65 | 0 | 0 | 0 |
11/04/2016 |
4.78
|
830,350 | 4.65 | 4.78 | 4.60 | 0 | 0 | 0 |
08/04/2016 |
4.65
|
597,740 | 4.60 | 4.65 | 4.56 | 0 | 0 | 0 |
07/04/2016 |
4.60
|
445,500 | 4.56 | 4.65 | 4.52 | 0 | 0 | 0 |
06/04/2016 |
4.56
|
484,100 | 4.56 | 4.60 | 4.48 | 0 | 0 | 0 |
05/04/2016 |
4.56
|
605,100 | 4.43 | 4.56 | 4.39 | 0 | 0 | 0 |
04/04/2016 |
4.43
|
503,030 | 4.35 | 4.48 | 4.31 | 0 | 0 | 0 |
01/04/2016 |
4.35
|
595,970 | 4.26 | 4.43 | 4.22 | 0 | 0 | 0 |
31/03/2016 |
4.26
|
326,900 | 4.35 | 4.35 | 4.22 | 0 | 0 | 0 |
30/03/2016 |
4.35
|
427,900 | 4.35 | 4.39 | 4.26 | 0 | 0 | 0 |
29/03/2016 |
4.35
|
400,700 | 4.35 | 4.39 | 4.31 | 0 | 0 | 0 |
28/03/2016 |
4.35
|
253,100 | 4.31 | 4.39 | 4.31 | 0 | 0 | 0 |
25/03/2016 |
4.31
|
555,000 | 4.39 | 4.43 | 4.31 | 0 | 0 | 0 |
24/03/2016 |
4.39
|
563,020 | 4.48 | 4.52 | 4.31 | 0 | 0 | 0 |
23/03/2016 |
4.48
|
330,652 | 4.43 | 4.52 | 4.39 | 0 | 0 | 0 |
22/03/2016 |
4.43
|
533,468 | 4.52 | 4.56 | 4.35 | 0 | 0 | 0 |
21/03/2016 |
4.52
|
435,340 | 4.56 | 4.60 | 4.26 | 0 | 0 | 0 |
18/03/2016 |
4.56
|
452,202 | 4.65 | 4.69 | 4.52 | 0 | 0 | 0 |
17/03/2016 |
4.65
|
494,900 | 4.60 | 4.69 | 4.56 | 0 | 0 | 0 |
16/03/2016 |
4.60
|
328,300 | 4.56 | 4.60 | 4.48 | 0 | 0 | 0 |
15/03/2016 |
4.56
|
512,900 | 4.60 | 4.65 | 4.48 | 0 | 0 | 0 |
14/03/2016 |
4.60
|
421,200 | 4.65 | 4.69 | 4.56 | 0 | 0 | 0 |
11/03/2016 |
4.65
|
617,385 | 4.65 | 4.78 | 4.65 | 0 | 0 | 0 |
10/03/2016 |
4.65
|
714,200 | 4.56 | 4.69 | 4.52 | 0 | 0 | 0 |
09/03/2016 |
4.56
|
296,000 | 4.60 | 4.65 | 4.56 | 0 | 0 | 0 |
08/03/2016 |
4.60
|
836,200 | 4.69 | 4.69 | 4.52 | 0 | 0 | 0 |
07/03/2016 |
4.69
|
703,535 | 4.82 | 4.86 | 4.69 | 0 | 0 | 0 |
04/03/2016 |
4.82
|
860,300 | 4.82 | 4.90 | 4.78 | 0 | 0 | 0 |
03/03/2016 |
4.82
|
588,100 | 4.82 | 4.90 | 4.78 | 0 | 0 | 0 |
02/03/2016 |
4.82
|
976,200 | 4.90 | 4.95 | 4.73 | 0 | 0 | 0 |
01/03/2016 |
4.90
|
791,875 | 4.90 | 5.03 | 4.86 | 0 | 0 | 0 |
29/02/2016 |
4.90
|
1,053,853 | 4.90 | 5.03 | 4.82 | 0 | 0 | 0 |
26/02/2016 |
4.90
|
1,625,200 | 4.60 | 4.95 | 4.52 | 0 | 0 | 0 |
25/02/2016 |
4.60
|
824,100 | 4.56 | 4.65 | 4.48 | 0 | 0 | 0 |
24/02/2016 |
4.56
|
811,415 | 4.48 | 4.60 | 4.48 | 0 | 0 | 0 |
23/02/2016 |
4.48
|
862,420 | 4.60 | 4.65 | 4.48 | 0 | 0 | 0 |
22/02/2016 |
4.60
|
1,023,400 | 4.39 | 4.65 | 4.39 | 0 | 0 | 0 |
19/02/2016 |
4.39
|
796,000 | 4.35 | 4.48 | 4.35 | 0 | 0 | 0 |
18/02/2016 |
4.35
|
537,300 | 4.31 | 4.43 | 4.26 | 0 | 0 | 0 |
17/02/2016 |
4.31
|
521,500 | 4.35 | 4.39 | 4.26 | 0 | 0 | 0 |
16/02/2016 |
4.35
|
435,900 | 4.35 | 4.43 | 4.31 | 0 | 0 | 0 |
15/02/2016 |
4.35
|
293,600 | 4.39 | 4.43 | 4.31 | 0 | 0 | 0 |
05/02/2016 |
4.39
|
359,300 | 4.35 | 4.39 | 4.31 | 0 | 0 | 0 |
04/02/2016 |
4.35
|
451,900 | 4.39 | 4.48 | 4.26 | 0 | 0 | 0 |
03/02/2016 |
4.39
|
454,500 | 4.39 | 4.39 | 4.26 | 0 | 0 | 0 |
02/02/2016 |
4.39
|
865,000 | 4.43 | 4.48 | 4.31 | 0 | 0 | 0 |
01/02/2016 |
4.43
|
804,900 | 4.26 | 4.52 | 4.26 | 0 | 0 | 0 |
29/01/2016 |
4.26
|
809,020 | 4.05 | 4.26 | 3.97 | 0 | 0 | 0 |
28/01/2016 |
4.05
|
701,500 | 4.01 | 4.09 | 3.97 | 0 | 0 | 0 |
27/01/2016 |
4.01
|
633,400 | 3.97 | 4.05 | 3.92 | 0 | 0 | 0 |
26/01/2016 |
3.97
|
389,200 | 4.14 | 4.14 | 3.92 | 0 | 0 | 0 |
25/01/2016 |
4.14
|
579,800 | 3.92 | 4.22 | 3.92 | 0 | 0 | 0 |
22/01/2016 |
3.92
|
513,510 | 3.84 | 3.97 | 3.79 | 0 | 0 | 0 |
21/01/2016 |
3.84
|
360,220 | 3.97 | 3.97 | 3.84 | 0 | 0 | 0 |
20/01/2016 |
3.97
|
348,100 | 4.01 | 4.09 | 3.92 | 0 | 0 | 0 |
19/01/2016 |
4.01
|
580,100 | 3.84 | 4.05 | 3.84 | 0 | 0 | 0 |
18/01/2016 |
3.84
|
720,500 | 4.26 | 4.26 | 3.84 | 0 | 0 | 0 |
15/01/2016 |
4.26
|
209,300 | 4.31 | 4.39 | 4.26 | 0 | 0 | 0 |
14/01/2016 |
4.31
|
233,500 | 4.39 | 4.39 | 4.26 | 0 | 0 | 0 |
13/01/2016 |
4.39
|
436,700 | 4.39 | 4.48 | 4.35 | 0 | 0 | 0 |
12/01/2016 |
4.39
|
465,120 | 4.26 | 4.43 | 4.26 | 0 | 0 | 0 |
11/01/2016 |
4.26
|
235,210 | 4.26 | 4.35 | 4.26 | 0 | 0 | 0 |
08/01/2016 |
4.26
|
437,400 | 4.39 | 4.39 | 4.26 | 0 | 0 | 0 |
07/01/2016 |
4.39
|
556,700 | 4.52 | 4.52 | 4.31 | 0 | 0 | 0 |
06/01/2016 |
4.52
|
609,300 | 4.52 | 4.60 | 4.48 | 0 | 0 | 0 |
05/01/2016 |
4.52
|
371,310 | 4.52 | 4.56 | 4.43 | 0 | 1,000 | -0.0 |
04/01/2016 |
4.52
|
540,600 | 4.60 | 4.78 | 4.52 | 0 | 0 | 0 |
31/12/2015 |
4.60
|
469,800 | 4.65 | 4.69 | 4.52 | 0 | 0 | 0 |
30/12/2015 |
4.65
|
949,100 | 4.60 | 4.73 | 4.52 | 0 | 0 | 0 |
29/12/2015 |
4.60
|
641,900 | 4.48 | 4.60 | 4.35 | 0 | 0 | 0 |
28/12/2015 |
4.48
|
614,600 | 4.69 | 4.73 | 4.48 | 1,000 | 0 | 0.0 |
25/12/2015 |
4.69
|
608,500 | 4.78 | 4.86 | 4.69 | 0 | 0 | 0 |
24/12/2015 |
4.78
|
1,105,400 | 4.78 | 4.90 | 4.73 | 0 | 0 | 0 |
23/12/2015 |
4.78
|
850,300 | 4.78 | 4.86 | 4.69 | 0 | 0 | 0 |
22/12/2015 |
4.78
|
1,030,700 | 4.99 | 4.99 | 4.78 | 0 | 0 | 0 |
21/12/2015 |
4.99
|
691,100 | 4.99 | 5.03 | 4.90 | 0 | 0 | 0 |
18/12/2015 |
4.99
|
1,040,867 | 4.99 | 5.12 | 4.82 | 0 | 0 | 0 |
17/12/2015 |
4.99
|
1,986,100 | 4.95 | 5.03 | 4.69 | 0 | 500 | -0.0 |
16/12/2015 |
4.95
|
380,600 | 4.95 | 4.95 | 4.82 | 0 | 0 | 0 |
15/12/2015 |
4.95
|
401,900 | 4.99 | 5.07 | 4.86 | 0 | 0 | 0 |
14/12/2015 |
4.99
|
591,600 | 4.86 | 5.12 | 4.78 | 0 | 0 | 0 |
11/12/2015 |
4.86
|
360,400 | 4.95 | 5.03 | 4.73 | 0 | 0 | 0 |
10/12/2015 |
4.95
|
447,500 | 5.24 | 5.29 | 4.86 | 0 | 0 | 0 |
09/12/2015 |
5.24
|
469,400 | 5.29 | 5.37 | 5.12 | 0 | 0 | 0 |
08/12/2015 |
5.29
|
342,700 | 5.16 | 5.37 | 5.12 | 0 | 0 | 0 |
07/12/2015 |
5.16
|
317,600 | 5.50 | 5.50 | 5.16 | 0 | 0 | 0 |
04/12/2015 |
5.50
|
544,700 | 5.67 | 5.67 | 5.33 | 0 | 0 | 0 |
03/12/2015 |
5.67
|
387,200 | 5.67 | 5.71 | 5.59 | 0 | 0 | 0 |
02/12/2015 |
5.67
|
437,700 | 5.63 | 5.80 | 5.59 | 0 | 0 | 0 |
01/12/2015 |
5.63
|
298,800 | 5.67 | 5.76 | 5.54 | 0 | 0 | 0 |