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) |
-0.65 | -10.57% | 11,226,800 | -256,096 | -1.6 |
5.47
6.15
5.50
|
2 tháng
(2024-07-22) |
-2.03 | -26.96% | 36,911,400 | 80,002 | 0.4 |
5.47
7.53
5.50
|
3 tháng
(2024-06-24) |
-3.08 | -35.90% | 93,281,400 | -615,798 | -5.0 |
5.47
8.58
5.50
|
6 tháng
(2024-03-25) |
-3.12 | -36.19% | 156,866,400 | -456,998 | -3.8 |
5.47
8.90
5.50
|
12 tháng
(2023-09-26) |
-3.25 | -37.14% | 282,599,500 | 30,079 | 0.3 |
5.47
8.90
5.50
|
24 tháng
(2022-10-03) |
-1.43 | -20.66% | 496,237,700 | 470,518 | 2.8 |
3.83
10.10
5.50
|
36 tháng
(2021-10-06) |
-13.49 | -71.04% | 827,975,700 | 294,566 | 3.6 |
3.83
20.61
5.50
|
60 tháng
(2019-10-17) |
2.35 | 74.42% | 1,322,332,700 | 141,856 | -5.5 |
1.97
20.61
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
4.73
|
1,118,640 | 4.57 | 4.73 | 4.52 | 0 | 5,250 | -0.0 |
26/04/2016 |
4.57
|
1,920,380 | 4.31 | 4.57 | 4.52 | 0 | 0 | 0 |
25/04/2016 |
4.31
|
2,186,050 | 4.05 | 4.31 | 4.26 | 0 | 6,000 | -0.0 |
22/04/2016 |
4.05
|
1,011,830 | 3.99 | 4.05 | 3.94 | 0 | 0 | 0 |
21/04/2016 |
3.99
|
657,400 | 3.94 | 4.10 | 3.94 | 0 | 0 | 0 |
20/04/2016 |
3.94
|
620,140 | 3.94 | 4.05 | 3.89 | 0 | 0 | 0 |
19/04/2016 |
3.94
|
911,770 | 4.15 | 4.15 | 3.94 | 0 | 2,000 | -0.0 |
15/04/2016 |
4.15
|
529,620 | 4.20 | 4.26 | 4.10 | 0 | 0 | 0 |
14/04/2016 |
4.20
|
1,037,950 | 4.10 | 4.20 | 4.10 | 0 | 4,510 | -0.0 |
13/04/2016 |
4.10
|
842,340 | 3.94 | 4.15 | 3.94 | 0 | 0 | 0 |
12/04/2016 |
3.94
|
1,664,110 | 4.20 | 4.20 | 3.94 | 22,700 | 0 | 0.2 |
11/04/2016 |
4.20
|
1,161,620 | 4.10 | 4.31 | 4.20 | 0 | 0 | 0 |
08/04/2016 |
4.10
|
1,110,100 | 3.89 | 4.15 | 3.94 | 8,000 | 0 | 0.1 |
07/04/2016 |
3.89
|
2,132,120 | 3.68 | 3.89 | 3.78 | 32,000 | 0 | 0.2 |
06/04/2016 |
3.68
|
1,043,200 | 3.68 | 3.73 | 3.57 | 10,000 | 0 | 0.1 |
05/04/2016 |
3.68
|
930,100 | 3.68 | 3.78 | 3.63 | 20,000 | 0 | 0.1 |
04/04/2016 |
3.68
|
1,615,670 | 3.47 | 3.68 | 3.36 | 10,000 | 0 | 0.1 |
01/04/2016 |
3.47
|
1,436,020 | 3.68 | 3.68 | 3.47 | 40,000 | 500 | 0.3 |
31/03/2016 |
3.68
|
1,496,580 | 3.68 | 3.89 | 3.47 | 60,000 | 15,000 | 0.3 |
30/03/2016 |
3.68
|
3,833,300 | 3.47 | 3.68 | 3.57 | 0 | 215,780 | -1.4 |
29/03/2016 |
3.47
|
3,571,630 | 3.26 | 3.47 | 3.42 | 0 | 14,700 | -0.1 |
28/03/2016 |
3.26
|
437,470 | 3.05 | 3.26 | 3.26 | 0 | 0 | 0 |
25/03/2016 |
3.05
|
857,810 | 2.89 | 3.05 | 3.05 | 0 | 33,000 | -0.2 |
24/03/2016 |
2.89
|
1,215,670 | 2.73 | 2.89 | 2.79 | 0 | 0 | 0 |
23/03/2016 |
2.73
|
1,841,980 | 2.58 | 2.73 | 2.58 | 0 | 0 | 0 |
22/03/2016 |
2.58
|
1,728,780 | 2.47 | 2.63 | 2.42 | 0 | 290 | -0.0 |
21/03/2016 |
2.47
|
1,941,840 | 2.58 | 2.58 | 2.42 | 0 | 0 | 0 |
18/03/2016 |
2.58
|
534,310 | 2.52 | 2.63 | 2.52 | 0 | 0 | 0 |
17/03/2016 |
2.52
|
1,938,780 | 2.63 | 2.68 | 2.47 | 0 | 0 | 0 |
16/03/2016 |
2.63
|
1,091,310 | 2.58 | 2.73 | 2.58 | 0 | 300 | -0.0 |
15/03/2016 |
2.58
|
1,240,240 | 2.42 | 2.58 | 2.47 | 0 | 300 | -0.0 |
14/03/2016 |
2.42
|
1,256,070 | 2.26 | 2.42 | 2.31 | 4,510 | 300 | 0.0 |
11/03/2016 |
2.26
|
1,031,470 | 2.21 | 2.31 | 2.21 | 0 | 300 | -0.0 |
10/03/2016 |
2.21
|
1,525,500 | 2.10 | 2.21 | 2.15 | 0 | 0 | 0 |
09/03/2016 |
2.10
|
1,789,330 | 2.00 | 2.10 | 2.05 | 0 | 300 | -0.0 |
08/03/2016 |
2.00
|
211,600 | 1.89 | 2.00 | 2.00 | 0 | 300 | -0.0 |
07/03/2016 |
1.89
|
938,960 | 1.79 | 1.89 | 1.79 | 0 | 300 | -0.0 |
04/03/2016 |
1.79
|
484,310 | 1.73 | 1.79 | 1.68 | 0 | 0 | 0 |
03/03/2016 |
1.73
|
275,880 | 1.73 | 1.79 | 1.68 | 0 | 3,380 | -0.0 |
02/03/2016 |
1.73
|
716,970 | 1.63 | 1.73 | 1.63 | 0 | 0 | 0 |
01/03/2016 |
1.63
|
802,640 | 1.73 | 1.73 | 1.63 | 0 | 0 | 0 |
29/02/2016 |
1.73
|
308,430 | 1.79 | 1.79 | 1.73 | 0 | 0 | 0 |
26/02/2016 |
1.79
|
318,120 | 1.79 | 1.84 | 1.73 | 0 | 0 | 0 |
25/02/2016 |
1.79
|
478,780 | 1.84 | 1.84 | 1.79 | 0 | 0 | 0 |
24/02/2016 |
1.84
|
663,800 | 1.84 | 1.84 | 1.73 | 0 | 100 | -0.0 |
23/02/2016 |
1.84
|
1,115,750 | 1.73 | 1.84 | 1.79 | 0 | 300 | -0.0 |
22/02/2016 |
1.73
|
798,010 | 1.63 | 1.73 | 1.63 | 0 | 300 | -0.0 |
19/02/2016 |
1.63
|
2,155,650 | 1.52 | 1.63 | 1.52 | 0 | 46,500 | -0.1 |
18/02/2016 |
1.52
|
343,310 | 1.63 | 1.63 | 1.52 | 300 | 0 | 0.0 |
17/02/2016 |
1.63
|
71,910 | 1.73 | 1.73 | 1.63 | 0 | 0 | 0 |
16/02/2016 |
1.73
|
99,410 | 1.84 | 1.84 | 1.73 | 400 | 0 | 0.0 |
15/02/2016 |
1.84
|
138,030 | 1.94 | 1.94 | 1.84 | 0 | 22,370 | -0.1 |
05/02/2016 |
1.94
|
48,250 | 1.89 | 1.94 | 1.89 | 0 | 0 | 0 |
04/02/2016 |
1.89
|
35,930 | 1.84 | 1.89 | 1.79 | 0 | 300 | -0.0 |
03/02/2016 |
1.84
|
132,830 | 1.84 | 1.84 | 1.79 | 9,800 | 930 | 0.0 |
02/02/2016 |
1.84
|
119,070 | 1.84 | 1.89 | 1.79 | 19,900 | 0 | 0.1 |
01/02/2016 |
1.84
|
28,690 | 1.84 | 1.84 | 1.79 | 0 | 0 | 0 |
29/01/2016 |
1.84
|
38,150 | 1.84 | 1.84 | 1.79 | 0 | 0 | 0 |
28/01/2016 |
1.84
|
75,340 | 1.84 | 1.89 | 1.79 | 0 | 0 | 0 |
27/01/2016 |
1.84
|
49,820 | 1.84 | 1.89 | 1.84 | 0 | 0 | 0 |
26/01/2016 |
1.84
|
68,740 | 1.84 | 1.89 | 1.79 | 0 | 0 | 0 |
25/01/2016 |
1.84
|
252,290 | 1.73 | 1.84 | 1.73 | 0 | 0 | 0 |
22/01/2016 |
1.73
|
241,640 | 1.73 | 1.73 | 1.63 | 0 | 300 | -0.0 |
21/01/2016 |
1.73
|
114,180 | 1.73 | 1.79 | 1.68 | 200 | 38,010 | -0.1 |
20/01/2016 |
1.73
|
44,180 | 1.73 | 1.79 | 1.68 | 0 | 0 | 0 |
19/01/2016 |
1.73
|
338,850 | 1.73 | 1.79 | 1.68 | 0 | 19,000 | -0.1 |
18/01/2016 |
1.73
|
330,510 | 1.84 | 1.84 | 1.73 | 0 | 90 | -0.0 |
15/01/2016 |
1.84
|
182,650 | 1.94 | 2.00 | 1.84 | 300 | 0 | 0.0 |
14/01/2016 |
1.94
|
190,350 | 2.05 | 2.05 | 1.94 | 31,500 | 1,220 | 0.1 |
13/01/2016 |
2.05
|
238,710 | 2.05 | 2.05 | 2.00 | 0 | 0 | 0 |
12/01/2016 |
2.05
|
232,470 | 2.05 | 2.05 | 2.00 | 0 | 200 | -0.0 |
11/01/2016 |
2.05
|
150,450 | 2.00 | 2.10 | 2.00 | 200 | 0 | 0.0 |
08/01/2016 |
2.00
|
120,560 | 2.10 | 2.10 | 2.00 | 200 | 0 | 0.0 |
07/01/2016 |
2.10
|
59,370 | 2.15 | 2.15 | 2.05 | 0 | 30,060 | -0.1 |
06/01/2016 |
2.15
|
157,550 | 2.10 | 2.15 | 2.05 | 0 | 45,870 | -0.2 |
05/01/2016 |
2.10
|
56,870 | 2.15 | 2.15 | 2.05 | 14,000 | 0 | 0.1 |
04/01/2016 |
2.15
|
40,500 | 2.15 | 2.15 | 2.05 | 0 | 60 | -0.0 |
31/12/2015 |
2.15
|
35,930 | 2.10 | 2.15 | 2.05 | 0 | 0 | 0 |
30/12/2015 |
2.10
|
130,150 | 2.10 | 2.15 | 2.10 | 0 | 200 | -0.0 |
29/12/2015 |
2.10
|
187,180 | 2.15 | 2.15 | 2.10 | 200 | 0 | 0.0 |
28/12/2015 |
2.15
|
226,520 | 2.21 | 2.21 | 2.10 | 0 | 0 | 0 |
25/12/2015 |
2.21
|
220,540 | 2.21 | 2.21 | 2.15 | 30,000 | 0 | 0.1 |
24/12/2015 |
2.21
|
161,120 | 2.15 | 2.21 | 2.10 | 0 | 0 | 0 |
23/12/2015 |
2.15
|
178,810 | 2.15 | 2.21 | 2.10 | 0 | 0 | 0 |
22/12/2015 |
2.15
|
181,500 | 2.15 | 2.21 | 2.10 | 0 | 60,000 | -0.2 |
21/12/2015 |
2.15
|
112,250 | 2.21 | 2.26 | 2.15 | 0 | 0 | 0 |
18/12/2015 |
2.21
|
80,760 | 2.26 | 2.26 | 2.15 | 0 | 0 | 0 |
17/12/2015 |
2.26
|
66,160 | 2.26 | 2.26 | 2.21 | 0 | 0 | 0 |
16/12/2015 |
2.26
|
60,140 | 2.26 | 2.31 | 2.21 | 0 | 0 | 0 |
15/12/2015 |
2.26
|
19,690 | 2.26 | 2.31 | 2.21 | 0 | 0 | 0 |
14/12/2015 |
2.26
|
25,950 | 2.26 | 2.31 | 2.21 | 0 | 0 | 0 |
11/12/2015 |
2.26
|
240,850 | 2.21 | 2.31 | 2.21 | 200 | 0 | 0.0 |
10/12/2015 |
2.21
|
181,320 | 2.31 | 2.31 | 2.21 | 0 | 0 | 0 |
09/12/2015 |
2.31
|
43,700 | 2.37 | 2.37 | 2.26 | 0 | 0 | 0 |
08/12/2015 |
2.37
|
64,770 | 2.31 | 2.37 | 2.26 | 0 | 0 | 0 |
07/12/2015 |
2.31
|
54,500 | 2.37 | 2.42 | 2.26 | 0 | 0 | 0 |
04/12/2015 |
2.37
|
170,280 | 2.37 | 2.42 | 2.37 | 0 | 0 | 0 |
03/12/2015 |
2.37
|
70,740 | 2.31 | 2.42 | 2.31 | 0 | 0 | 0 |
02/12/2015 |
2.31
|
187,270 | 2.31 | 2.42 | 2.31 | 0 | 0 | 0 |
01/12/2015 |
2.31
|
66,710 | 2.31 | 2.42 | 2.31 | 0 | 0 | 0 |