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) |
-0.20 | -2.22% | 4,057,800 | -51,300 | -0.5 |
8.76
9.48
8.82
|
2 tháng
(2024-07-22) |
0.29 | 3.40% | 10,610,600 | -94,880 | -0.9 |
8.31
9.63
8.82
|
3 tháng
(2024-06-24) |
-0.18 | -2% | 18,444,300 | -159,720 | -1.5 |
8.20
9.63
8.82
|
6 tháng
(2024-03-25) |
1.13 | 14.69% | 39,582,100 | -169,320 | -1.6 |
6.56
9.63
8.82
|
12 tháng
(2023-09-26) |
0.52 | 6.27% | 73,424,400 | -535,220 | -4.6 |
6.40
9.63
8.82
|
24 tháng
(2022-10-03) |
2.03 | 29.90% | 150,414,000 | -159,622 | -1.4 |
3.53
11.05
8.82
|
36 tháng
(2021-10-06) |
3.25 | 58.40% | 374,571,300 | -466,009 | -8.0 |
3.53
17.97
8.82
|
60 tháng
(2019-10-17) |
4.68 | 113.08% | 467,494,180 | -12,296,969 | -96.4 |
2.87
17.97
8.82
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
4.27
|
173,140 | 4.38 | 4.42 | 4.27 | 0 | 0 | 0 |
26/04/2016 |
4.38
|
214,540 | 4.38 | 4.42 | 4.23 | 0 | 0 | 0 |
25/04/2016 |
4.38
|
227,410 | 4.23 | 4.46 | 4.31 | 0 | 0 | 0 |
22/04/2016 |
4.23
|
244,560 | 4.42 | 4.46 | 4.23 | 68,000 | 0 | 0.8 |
21/04/2016 |
4.42
|
242,050 | 4.31 | 4.46 | 4.31 | 0 | 10,500 | -0.1 |
20/04/2016 |
4.31
|
253,800 | 4.15 | 4.42 | 4.15 | 0 | 9,980 | -0.1 |
19/04/2016 |
4.15
|
276,600 | 4.31 | 4.46 | 4.11 | 67,440 | 1,500 | 0.7 |
15/04/2016 |
4.31
|
277,830 | 4.46 | 4.50 | 4.31 | 0 | 1,210 | -0.0 |
14/04/2016 |
4.46
|
384,790 | 4.50 | 4.58 | 4.31 | 90,640 | 0 | 1.0 |
13/04/2016 |
4.50
|
404,350 | 4.50 | 4.62 | 4.42 | 20,020 | 12,080 | 0.1 |
12/04/2016 |
4.50
|
348,020 | 4.62 | 4.66 | 4.46 | 0 | 0 | 0 |
11/04/2016 |
4.62
|
655,220 | 4.54 | 4.70 | 4.42 | 6,980 | 35,000 | -0.3 |
08/04/2016 |
4.54
|
387,530 | 4.58 | 4.66 | 4.42 | 600 | 30,000 | -0.3 |
07/04/2016 |
4.58
|
334,450 | 4.58 | 4.70 | 4.46 | 1,700 | 35,500 | -0.4 |
06/04/2016 |
4.58
|
802,210 | 4.31 | 4.58 | 4.19 | 0 | 168,500 | -1.9 |
05/04/2016 |
4.31
|
355,110 | 4.50 | 4.58 | 4.23 | 0 | 51,500 | -0.6 |
04/04/2016 |
4.50
|
243,530 | 4.50 | 4.58 | 4.42 | 0 | 16,930 | -0.2 |
01/04/2016 |
4.50
|
490,440 | 4.27 | 4.54 | 4.31 | 9,500 | 97,380 | -1.0 |
31/03/2016 |
4.27
|
632,160 | 3.99 | 4.27 | 4.03 | 120,000 | 150,000 | -0.3 |
30/03/2016 |
3.99
|
200,240 | 3.99 | 4.11 | 3.91 | 0 | 10,000 | -0.1 |
29/03/2016 |
3.99
|
935,650 | 3.80 | 4.03 | 3.80 | 0 | 130,000 | -1.3 |
28/03/2016 |
3.80
|
387,350 | 3.76 | 3.84 | 3.64 | 0 | 0 | 0 |
25/03/2016 |
3.76
|
564,050 | 3.68 | 3.76 | 3.68 | 0 | 0 | 0 |
24/03/2016 |
3.68
|
325,800 | 3.60 | 3.80 | 3.64 | 0 | 0 | 0 |
23/03/2016 |
3.60
|
384,660 | 3.52 | 3.72 | 3.52 | 0 | 0 | 0 |
22/03/2016 |
3.52
|
159,800 | 3.48 | 3.56 | 3.48 | 0 | 0 | 0 |
21/03/2016 |
3.48
|
110,370 | 3.52 | 3.52 | 3.48 | 0 | 0 | 0 |
18/03/2016 |
3.52
|
77,610 | 3.48 | 3.52 | 3.44 | 0 | 0 | 0 |
17/03/2016 |
3.48
|
202,450 | 3.44 | 3.56 | 3.44 | 144,430 | 0 | 1.3 |
16/03/2016 |
3.44
|
82,950 | 3.44 | 3.48 | 3.40 | 0 | 0 | 0 |
15/03/2016 |
3.44
|
108,060 | 3.40 | 3.44 | 3.40 | 0 | 0 | 0 |
14/03/2016 |
3.40
|
133,840 | 3.44 | 3.44 | 3.37 | 0 | 0 | 0 |
11/03/2016 |
3.44
|
135,650 | 3.40 | 3.44 | 3.33 | 0 | 0 | 0 |
10/03/2016 |
3.40
|
236,410 | 3.29 | 3.40 | 3.29 | 5,000 | 120,000 | -1.0 |
09/03/2016 |
3.29
|
144,200 | 3.33 | 3.40 | 3.29 | 0 | 40,000 | -0.3 |
08/03/2016 |
3.33
|
174,660 | 3.37 | 3.40 | 3.29 | 0 | 67,190 | -0.6 |
07/03/2016 |
3.37
|
316,810 | 3.37 | 3.37 | 3.29 | 43,000 | 85,670 | -0.4 |
04/03/2016 |
3.37
|
160,220 | 3.44 | 3.44 | 3.37 | 0 | 30,000 | -0.3 |
03/03/2016 |
3.44
|
139,320 | 3.48 | 3.52 | 3.44 | 11,000 | 10 | 0.1 |
02/03/2016 |
3.48
|
211,120 | 3.44 | 3.48 | 3.40 | 87,280 | 30,000 | 0.5 |
01/03/2016 |
3.44
|
144,720 | 3.48 | 3.52 | 3.44 | 8,000 | 0 | 0.1 |
29/02/2016 |
3.48
|
210,250 | 3.44 | 3.48 | 3.40 | 0 | 0 | 0 |
26/02/2016 |
3.44
|
144,560 | 3.52 | 3.64 | 3.40 | 1,000 | 0 | 0.0 |
25/02/2016 |
3.52
|
834,220 | 3.68 | 3.68 | 3.48 | 1,000 | 0 | 0.0 |
24/02/2016 |
3.68
|
309,100 | 3.68 | 3.72 | 3.52 | 0 | 0 | 0 |
23/02/2016 |
3.68
|
243,970 | 3.72 | 3.72 | 3.60 | 0 | 0 | 0 |
22/02/2016 |
3.72
|
296,990 | 3.68 | 3.76 | 3.68 | 85,000 | 0 | 0.8 |
19/02/2016 |
3.68
|
161,880 | 3.68 | 3.72 | 3.64 | 0 | 0 | 0 |
18/02/2016 |
3.68
|
159,350 | 3.72 | 3.72 | 3.60 | 0 | 0 | 0 |
17/02/2016 |
3.72
|
144,950 | 3.60 | 3.72 | 3.60 | 37,640 | 0 | 0.3 |
16/02/2016 |
3.60
|
210,960 | 3.72 | 3.72 | 3.60 | 0 | 0 | 0 |
15/02/2016 |
3.72
|
178,400 | 3.72 | 3.72 | 3.64 | 0 | 0 | 0 |
05/02/2016 |
3.72
|
305,580 | 3.64 | 3.72 | 3.56 | 116,170 | 0 | 1.1 |
04/02/2016 |
3.64
|
294,300 | 3.64 | 3.68 | 3.52 | 0 | 0 | 0 |
03/02/2016 |
3.64
|
230,730 | 3.60 | 3.64 | 3.52 | 0 | 14,900 | -0.1 |
02/02/2016 |
3.60
|
60,620 | 3.64 | 3.64 | 3.52 | 0 | 0 | 0 |
01/02/2016 |
3.64
|
198,010 | 3.64 | 3.72 | 3.56 | 0 | 0 | 0 |
29/01/2016 |
3.64
|
108,960 | 3.60 | 3.68 | 3.60 | 0 | 0 | 0 |
28/01/2016 |
3.60
|
266,970 | 3.72 | 3.76 | 3.60 | 0 | 68,310 | -0.6 |
27/01/2016 |
3.72
|
224,930 | 3.84 | 3.87 | 3.72 | 0 | 0 | 0 |
26/01/2016 |
3.84
|
510,250 | 3.91 | 3.91 | 3.84 | 0 | 0 | 0 |
25/01/2016 |
3.91
|
637,010 | 3.80 | 3.99 | 3.84 | 0 | 20,300 | -0.2 |
22/01/2016 |
3.80
|
316,860 | 3.80 | 3.87 | 3.68 | 0 | 0 | 0 |
21/01/2016 |
3.80
|
577,060 | 3.68 | 3.91 | 3.60 | 23,000 | 0 | 0.2 |
20/01/2016 |
3.68
|
232,010 | 3.68 | 3.68 | 3.56 | 0 | 0 | 0 |
19/01/2016 |
3.68
|
222,520 | 3.64 | 3.68 | 3.56 | 0 | 0 | 0 |
18/01/2016 |
3.64
|
247,500 | 3.72 | 3.72 | 3.52 | 0 | 0 | 0 |
15/01/2016 |
3.72
|
230,940 | 3.72 | 3.72 | 3.60 | 0 | 0 | 0 |
14/01/2016 |
3.72
|
219,540 | 3.76 | 3.76 | 3.64 | 0 | 0 | 0 |
13/01/2016 |
3.76
|
226,900 | 3.76 | 3.84 | 3.64 | 0 | 0 | 0 |
12/01/2016 |
3.76
|
251,450 | 3.72 | 3.76 | 3.60 | 0 | 0 | 0 |
11/01/2016 |
3.72
|
259,940 | 3.80 | 3.80 | 3.64 | 0 | 0 | 0 |
08/01/2016 |
3.80
|
267,510 | 3.80 | 3.80 | 3.64 | 0 | 0 | 0 |
07/01/2016 |
3.80
|
267,650 | 3.87 | 3.87 | 3.68 | 0 | 32,000 | -0.3 |
06/01/2016 |
3.87
|
489,510 | 3.91 | 3.91 | 3.72 | 0 | 95,010 | -0.9 |
05/01/2016 |
3.91
|
268,610 | 3.80 | 3.91 | 3.60 | 0 | 20,420 | -0.2 |
04/01/2016 |
3.80
|
180,730 | 3.84 | 3.95 | 3.64 | 0 | 20,000 | -0.2 |
31/12/2015 |
3.84
|
207,240 | 3.76 | 3.84 | 3.60 | 0 | 0 | 0 |
30/12/2015 |
3.76
|
240,140 | 3.76 | 3.95 | 3.60 | 0 | 0 | 0 |
29/12/2015 |
3.76
|
104,890 | 3.76 | 3.76 | 3.56 | 2,380 | 0 | 0.0 |
28/12/2015 |
3.76
|
154,450 | 3.80 | 3.84 | 3.64 | 0 | 19,000 | -0.2 |
25/12/2015 |
3.80
|
103,590 | 3.76 | 3.84 | 3.64 | 0 | 22,000 | -0.2 |
24/12/2015 |
3.76
|
221,240 | 3.80 | 4.03 | 3.72 | 20,000 | 20,170 | -0.0 |
23/12/2015 |
3.80
|
200,480 | 3.72 | 3.80 | 3.60 | 39,790 | 0 | 0.4 |
22/12/2015 |
3.72
|
131,230 | 3.64 | 3.80 | 3.64 | 14,000 | 0 | 0.1 |
21/12/2015 |
3.64
|
142,770 | 3.56 | 3.72 | 3.56 | 26,100 | 100 | 0.2 |
18/12/2015 |
3.56
|
151,260 | 3.60 | 3.80 | 3.37 | 10,000 | 0 | 0.1 |
17/12/2015 |
3.60
|
124,630 | 3.48 | 3.64 | 3.48 | 18,540 | 0 | 0.2 |
16/12/2015 |
3.48
|
47,450 | 3.44 | 3.52 | 3.37 | 36,500 | 0 | 0.3 |
15/12/2015 |
3.44
|
15,610 | 3.33 | 3.44 | 3.29 | 8,000 | 0 | 0.1 |
14/12/2015 |
3.33
|
56,910 | 3.25 | 3.44 | 3.13 | 0 | 0 | 0 |
11/12/2015 |
3.25
|
450 | 3.21 | 3.29 | 3.17 | 0 | 0 | 0 |
10/12/2015 |
3.21
|
6,100 | 3.25 | 3.40 | 3.17 | 4,000 | 0 | 0.0 |
09/12/2015 |
3.25
|
16,640 | 3.21 | 3.29 | 3.17 | 10,500 | 0 | 0.1 |
08/12/2015 |
3.21
|
42,700 | 3.21 | 3.25 | 3.01 | 5,400 | 0 | 0.0 |
07/12/2015 |
3.21
|
69,230 | 3.25 | 3.44 | 3.05 | 0 | 0 | 0 |
04/12/2015 |
3.25
|
23,040 | 3.37 | 3.37 | 3.13 | 0 | 0 | 0 |
03/12/2015 |
3.37
|
198,750 | 3.25 | 3.44 | 3.05 | 64,000 | 0 | 0.5 |
02/12/2015 |
3.25
|
7,170 | 3.44 | 3.44 | 3.25 | 0 | 0 | 0 |
01/12/2015 |
3.44
|
210 | 3.29 | 3.44 | 3.40 | 0 | 0 | 0 |