Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-17) |
-0.80 | -5.88% | 31,162,900 | 31,421 | 0.4 |
12.50
13.70
12.80
|
2 tháng
(2024-11-18) |
-0.10 | -0.78% | 87,961,200 | 50,521 | 0.4 |
12.50
14.30
12.80
|
3 tháng
(2024-10-18) |
-0.40 | -3.03% | 113,864,488 | 55,621 | 0.5 |
12.50
14.30
12.80
|
6 tháng
(2024-07-22) |
-1.90 | -12.93% | 213,780,171 | -916,079 | -13.8 |
12.20
15.20
12.80
|
12 tháng
(2024-01-22) |
0.80 | 6.67% | 521,676,835 | -2,936,705 | -34.3 |
11.70
16.80
12.80
|
24 tháng
(2023-01-27) |
4.71 | 58.20% | 851,885,768 | -577,065 | -9.4 |
7.09
16.80
12.80
|
36 tháng
(2022-02-07) |
-4.19 | -24.66% | 997,817,000 | -659,660 | -13.0 |
4.27
22.73
12.80
|
60 tháng
(2020-02-12) |
8.91 | 229.02% | 1,641,844,935 | -4,446,976 | -50.5 |
2.61
22.73
12.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/04/2016 |
3.57
|
661,400 | 3.45 | 3.57 | 3.45 | 0 | 0 | 0 |
04/04/2016 |
3.45
|
954,200 | 3.49 | 3.49 | 3.41 | 0 | 0 | 0 |
01/04/2016 |
3.49
|
1,245,430 | 3.45 | 3.49 | 3.41 | 0 | 0 | 0 |
31/03/2016 |
3.45
|
751,800 | 3.49 | 3.49 | 3.41 | 0 | 0 | 0 |
30/03/2016 |
3.49
|
1,190,400 | 3.45 | 3.53 | 3.41 | 0 | 0 | 0 |
29/03/2016 |
3.45
|
687,303 | 3.53 | 3.61 | 3.45 | 0 | 1,000 | -0.0 |
28/03/2016 |
3.53
|
898,285 | 3.45 | 3.57 | 3.45 | 0 | 0 | 0 |
25/03/2016 |
3.45
|
857,300 | 3.53 | 3.57 | 3.41 | 0 | 0 | 0 |
24/03/2016 |
3.53
|
516,400 | 3.57 | 3.57 | 3.49 | 410,000 | 0 | 3.6 |
23/03/2016 |
3.57
|
499,745 | 3.57 | 3.61 | 3.53 | 0 | 0 | 0 |
22/03/2016 |
3.57
|
430,320 | 3.61 | 3.65 | 3.57 | 0 | 0 | 0 |
21/03/2016 |
3.61
|
1,156,900 | 3.81 | 3.81 | 3.61 | 1,000 | 400,000 | -4.2 |
18/03/2016 |
3.81
|
627,910 | 3.85 | 3.85 | 3.77 | 0 | 0 | 0 |
17/03/2016 |
3.85
|
999,850 | 3.81 | 3.89 | 3.81 | 0 | 0 | 0 |
16/03/2016 |
3.81
|
1,273,360 | 3.77 | 3.81 | 3.73 | 0 | 0 | 0 |
15/03/2016 |
3.77
|
756,240 | 3.81 | 3.81 | 3.73 | 0 | 0 | 0 |
14/03/2016 |
3.81
|
944,300 | 3.81 | 3.85 | 3.77 | 0 | 0 | 0 |
11/03/2016 |
3.81
|
1,092,510 | 3.77 | 3.85 | 3.73 | 0 | 0 | 0 |
10/03/2016 |
3.77
|
719,000 | 3.73 | 3.81 | 3.69 | 0 | 0 | 0 |
09/03/2016 |
3.73
|
721,200 | 3.73 | 3.77 | 3.69 | 0 | 0 | 0 |
08/03/2016 |
3.73
|
628,300 | 3.73 | 3.77 | 3.69 | 0 | 0 | 0 |
07/03/2016 |
3.73
|
1,565,710 | 3.81 | 3.89 | 3.73 | 0 | 0 | 0 |
04/03/2016 |
3.81
|
888,060 | 3.85 | 3.85 | 3.77 | 0 | 0 | 0 |
03/03/2016 |
3.85
|
1,172,200 | 3.89 | 3.97 | 3.81 | 0 | 0 | 0 |
02/03/2016 |
3.89
|
1,368,900 | 3.73 | 3.89 | 3.73 | 5,000 | 0 | 0.0 |
01/03/2016 |
3.73
|
776,300 | 3.65 | 3.73 | 3.65 | 0 | 0 | 0 |
29/02/2016 |
3.65
|
795,100 | 3.61 | 3.69 | 3.61 | 0 | 0 | 0 |
26/02/2016 |
3.61
|
704,009 | 3.61 | 3.69 | 3.61 | 4,000 | 0 | 0.0 |
25/02/2016 |
3.61
|
777,300 | 3.61 | 3.69 | 3.57 | 1,000 | 0 | 0.0 |
24/02/2016 |
3.61
|
567,300 | 3.65 | 3.69 | 3.61 | 0 | 0 | 0 |
23/02/2016 |
3.65
|
430,600 | 3.69 | 3.77 | 3.65 | 0 | 0 | 0 |
22/02/2016 |
3.69
|
1,264,410 | 3.61 | 3.81 | 3.61 | 0 | 0 | 0 |
19/02/2016 |
3.61
|
650,170 | 3.65 | 3.69 | 3.61 | 0 | 0 | 0 |
18/02/2016 |
3.65
|
819,400 | 3.69 | 3.73 | 3.61 | 442,800 | 0 | 3.7 |
17/02/2016 |
3.69
|
1,203,414 | 3.81 | 3.85 | 3.65 | 0 | 0 | 0 |
16/02/2016 |
3.81
|
844,516 | 3.85 | 3.89 | 3.81 | 0 | 0 | 0 |
15/02/2016 |
3.85
|
965,400 | 3.89 | 3.89 | 3.77 | 2,000 | 400,000 | -4.2 |
05/02/2016 |
3.89
|
930,400 | 3.85 | 3.89 | 3.77 | 0 | 0 | 0 |
04/02/2016 |
3.85
|
1,112,310 | 3.81 | 3.85 | 3.81 | 0 | 10 | -0.0 |
03/02/2016 |
3.81
|
1,220,320 | 3.65 | 3.81 | 3.61 | 0 | 20 | -0.0 |
02/02/2016 |
3.65
|
1,563,500 | 3.57 | 3.69 | 3.53 | 38,000 | 0 | 0.3 |
01/02/2016 |
3.57
|
949,310 | 3.61 | 3.69 | 3.57 | 0 | 0 | 0 |
29/01/2016 |
3.61
|
1,088,800 | 3.61 | 3.65 | 3.57 | 0 | 40,000 | -0.4 |
28/01/2016 |
3.61
|
1,163,800 | 3.61 | 3.69 | 3.57 | 0 | 0 | 0 |
27/01/2016 |
3.61
|
1,179,100 | 3.53 | 3.65 | 3.57 | 0 | 10,000 | -0.1 |
26/01/2016 |
3.53
|
779,750 | 3.69 | 3.73 | 3.53 | 0 | 0 | 0 |
25/01/2016 |
3.69
|
1,935,210 | 3.41 | 3.69 | 3.45 | 315,500 | 0 | 2.9 |
22/01/2016 |
3.41
|
1,685,390 | 3.33 | 3.41 | 3.33 | 0 | 0 | 0 |
21/01/2016 |
3.33
|
1,118,200 | 3.37 | 3.41 | 3.29 | 0 | 0 | 0 |
20/01/2016 |
3.37
|
2,375,210 | 3.45 | 3.57 | 3.37 | 300,000 | 0 | 2.6 |
19/01/2016 |
3.45
|
957,400 | 3.25 | 3.45 | 3.25 | 76,700 | 0 | 0.6 |
18/01/2016 |
3.25
|
1,414,000 | 3.45 | 3.45 | 3.21 | 240,000 | 2,000 | 2.0 |
15/01/2016 |
3.45
|
1,354,770 | 3.65 | 3.65 | 3.45 | 20 | 0 | 0.0 |
14/01/2016 |
3.65
|
886,980 | 3.77 | 3.77 | 3.61 | 0 | 0 | 0 |
13/01/2016 |
3.77
|
784,200 | 3.81 | 3.89 | 3.73 | 22,000 | 0 | 0.2 |
12/01/2016 |
3.81
|
2,603,710 | 3.77 | 3.89 | 3.69 | 318,010 | 0 | 2.7 |
11/01/2016 |
3.77
|
745,170 | 4.09 | 4.13 | 3.77 | 40,200 | 1,000 | 0.4 |
08/01/2016 |
4.09
|
905,440 | 4.46 | 4.46 | 4.09 | 2,500 | 0 | 0.0 |
07/01/2016 |
4.46
|
3,390,000 | 4.50 | 4.50 | 4.29 | 300 | 302,500 | -3.7 |
06/01/2016 |
4.50
|
2,915,800 | 4.46 | 4.54 | 4.37 | 10,000 | 0 | 0.1 |
05/01/2016 |
4.46
|
4,191,600 | 4.50 | 4.50 | 4.33 | 0 | 0 | 0 |
04/01/2016 |
4.50
|
3,248,700 | 4.54 | 4.58 | 4.42 | 0 | 0 | 0 |
31/12/2015 |
4.54
|
2,357,600 | 4.54 | 4.58 | 4.46 | 0 | 0 | 0 |
30/12/2015 |
4.54
|
2,597,810 | 4.50 | 4.58 | 4.42 | 0 | 0 | 0 |
29/12/2015 |
4.50
|
3,237,900 | 4.42 | 4.50 | 4.29 | 0 | 0 | 0 |
28/12/2015 |
4.42
|
2,452,680 | 4.62 | 4.62 | 4.42 | 0 | 0 | 0 |
25/12/2015 |
4.62
|
4,437,900 | 4.70 | 4.74 | 4.54 | 0 | 0 | 0 |
24/12/2015 |
4.70
|
2,977,900 | 4.70 | 4.74 | 4.58 | 0 | 0 | 0 |
23/12/2015 |
4.70
|
2,815,800 | 4.62 | 4.70 | 4.54 | 0 | 0 | 0 |
22/12/2015 |
4.62
|
2,090,076 | 4.62 | 4.66 | 4.54 | 0 | 0 | 0 |
21/12/2015 |
4.62
|
3,350,900 | 4.62 | 4.62 | 4.54 | 0 | 0 | 0 |
18/12/2015 |
4.62
|
2,230,300 | 4.62 | 4.66 | 4.54 | 0 | 5,000 | -0.1 |
17/12/2015 |
4.62
|
4,184,400 | 4.74 | 4.78 | 4.62 | 2,500 | 0 | 0.0 |
16/12/2015 |
4.74
|
4,164,350 | 4.78 | 4.82 | 4.66 | 3,000 | 5,000 | -0.0 |
15/12/2015 |
4.78
|
3,371,176 | 4.70 | 4.82 | 4.62 | 0 | 0 | 0 |
14/12/2015 |
4.70
|
2,007,730 | 4.74 | 4.74 | 4.66 | 0 | 5,000 | -0.1 |
11/12/2015 |
4.74
|
2,409,010 | 4.70 | 4.74 | 4.58 | 0 | 0 | 0 |
10/12/2015 |
4.70
|
2,303,660 | 4.66 | 4.70 | 4.58 | 0 | 0 | 0 |
09/12/2015 |
4.66
|
4,097,950 | 4.70 | 4.70 | 4.58 | 0 | 0 | 0 |
08/12/2015 |
4.70
|
1,948,000 | 4.62 | 4.74 | 4.50 | 0 | 10,000 | -0.1 |
07/12/2015 |
4.62
|
2,138,400 | 4.66 | 4.70 | 4.54 | 0 | 5,500 | -0.1 |
04/12/2015 |
4.66
|
3,200,945 | 4.62 | 4.66 | 4.50 | 0 | 0 | 0 |
03/12/2015 |
4.62
|
3,919,951 | 4.58 | 4.66 | 4.50 | 0 | 0 | 0 |
02/12/2015 |
4.58
|
1,010,770 | 4.54 | 4.58 | 4.50 | 0 | 0 | 0 |
01/12/2015 |
4.54
|
1,496,900 | 4.50 | 4.58 | 4.46 | 300,000 | 0 | 3.0 |
30/11/2015 |
4.50
|
3,243,215 | 4.62 | 4.62 | 4.21 | 0 | 5,000 | -0.1 |
27/11/2015 |
4.62
|
2,746,481 | 4.82 | 4.82 | 4.62 | 0 | 0 | 0 |
26/11/2015 |
4.82
|
2,798,910 | 4.86 | 4.98 | 4.74 | 500 | 0 | 0.0 |
25/11/2015 |
4.86
|
4,755,775 | 4.42 | 4.86 | 4.33 | 0 | 344,000 | -4.0 |
24/11/2015 |
4.42
|
3,447,310 | 4.33 | 4.42 | 4.25 | 10,000 | 0 | 0.1 |
23/11/2015 |
4.33
|
2,957,110 | 4.33 | 4.42 | 4.25 | 1,005,000 | 0 | 11.0 |
20/11/2015 |
4.33
|
2,558,940 | 4.46 | 4.50 | 4.33 | 44,000 | 0 | 0.5 |
19/11/2015 |
4.46
|
1,319,650 | 4.54 | 4.62 | 4.42 | 0 | 0 | 0 |
18/11/2015 |
4.54
|
2,464,800 | 4.58 | 4.62 | 4.46 | 0 | 0 | 0 |
17/11/2015 |
4.58
|
4,190,580 | 4.54 | 4.74 | 4.46 | 0 | 0 | 0 |
16/11/2015 |
4.54
|
2,354,200 | 4.50 | 4.54 | 4.37 | 0 | 0 | 0 |
13/11/2015 |
4.50
|
2,573,300 | 4.42 | 4.50 | 4.33 | 0 | 100,000 | -1.1 |
12/11/2015 |
4.42
|
2,711,710 | 4.37 | 4.42 | 4.29 | 0 | 0 | 0 |
11/11/2015 |
4.37
|
2,226,288 | 4.33 | 4.42 | 4.25 | 0 | 0 | 0 |
10/11/2015 |
4.33
|
1,260,700 | 4.42 | 4.42 | 4.33 | 0 | 5,000 | -0.1 |