Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.60 | -14.29% | 673,500 | 57,500 | 0.6 |
9.40
11.20
9.40
|
2 tháng
(2024-07-22) |
-2.20 | -18.64% | 1,050,000 | 63,100 | 0.7 |
9.40
12
9.40
|
3 tháng
(2024-06-21) |
-3.10 | -24.41% | 2,070,400 | 64,100 | 0.7 |
9.40
12.70
9.40
|
6 tháng
(2024-03-25) |
-1.50 | -13.51% | 4,530,100 | 134,300 | 1.3 |
9.40
12.70
9.40
|
12 tháng
(2023-09-25) |
-2.70 | -21.95% | 5,676,700 | 136,300 | 1.4 |
9.40
13.70
9.40
|
24 tháng
(2022-09-30) |
-5.30 | -35.57% | 7,098,023 | 147,403 | 1.5 |
9.40
16.40
9.40
|
36 tháng
(2021-10-05) |
-5.14 | -34.89% | 9,876,302 | 153,003 | 1.5 |
9.40
20.72
9.40
|
60 tháng
(2019-10-16) |
4.37 | 83.44% | 12,321,419 | 149,003 | 1.3 |
4.92
20.72
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/08/2016 |
4.33
|
6,200 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
17/08/2016 |
4.33
|
0 | 4.47 | 4.33 | 4.33 | 0 | 0 | 0 |
16/08/2016 |
4.47
|
600 | 4.47 | 4.47 | 4.20 | 0 | 0 | 0 |
15/08/2016 |
4.47
|
1,100 | 4.26 | 4.47 | 4.47 | 0 | 0 | 0 |
12/08/2016 |
4.26
|
1,100 | 4.81 | 4.81 | 4.26 | 0 | 0 | 0 |
11/08/2016 |
4.81
|
0 | 4.87 | 4.81 | 4.81 | 0 | 0 | 0 |
10/08/2016 |
4.87
|
2,000 | 4.67 | 4.87 | 4.67 | 0 | 0 | 0 |
09/08/2016 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
08/08/2016 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
05/08/2016 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
04/08/2016 |
4.67
|
600 | 4.60 | 4.67 | 4.67 | 0 | 0 | 0 |
03/08/2016 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
02/08/2016 |
4.60
|
0 | 4.53 | 4.60 | 4.60 | 0 | 0 | 0 |
01/08/2016 |
4.53
|
1,400 | 4.33 | 4.60 | 4.53 | 0 | 0 | 0 |
29/07/2016 |
4.33
|
5,000 | 5.08 | 5.08 | 4.33 | 0 | 0 | 0 |
28/07/2016 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
27/07/2016 |
5.08
|
600 | 4.74 | 5.08 | 5.01 | 0 | 0 | 0 |
26/07/2016 |
4.74
|
1,400 | 4.67 | 4.74 | 4.67 | 0 | 0 | 0 |
25/07/2016 |
4.67
|
12,100 | 4.60 | 5.08 | 4.06 | 0 | 0 | 0 |
22/07/2016 |
4.60
|
400 | 4.87 | 4.87 | 4.60 | 0 | 0 | 0 |
21/07/2016 |
4.87
|
0 | 4.94 | 4.87 | 4.87 | 0 | 0 | 0 |
20/07/2016 |
4.94
|
1,100 | 4.67 | 4.94 | 4.87 | 0 | 0 | 0 |
19/07/2016 |
4.67
|
100 | 4.60 | 4.67 | 4.67 | 0 | 0 | 0 |
18/07/2016 |
4.60
|
0 | 4.53 | 4.60 | 4.60 | 0 | 0 | 0 |
15/07/2016 |
4.53
|
1,800 | 4.60 | 4.67 | 4.53 | 0 | 0 | 0 |
14/07/2016 |
4.60
|
100 | 4.67 | 4.67 | 4.60 | 0 | 0 | 0 |
13/07/2016 |
4.67
|
2,700 | 4.60 | 4.67 | 4.67 | 0 | 0 | 0 |
12/07/2016 |
4.60
|
100 | 4.74 | 4.74 | 4.60 | 0 | 0 | 0 |
11/07/2016 |
4.74
|
100 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
08/07/2016 |
4.74
|
1,000 | 4.53 | 4.74 | 4.74 | 0 | 0 | 0 |
07/07/2016 |
4.53
|
1,900 | 4.60 | 4.60 | 4.53 | 0 | 0 | 0 |
06/07/2016 |
4.60
|
3,800 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
05/07/2016 |
4.60
|
3,100 | 4.53 | 4.60 | 4.47 | 0 | 0 | 0 |
04/07/2016 |
4.53
|
2,000 | 4.40 | 4.53 | 4.53 | 0 | 0 | 0 |
01/07/2016 |
4.40
|
5,300 | 4.20 | 4.53 | 4.40 | 0 | 0 | 0 |
30/06/2016 |
4.20
|
7,200 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
29/06/2016 |
4.40
|
0 | 4.47 | 4.40 | 4.40 | 0 | 0 | 0 |
28/06/2016 |
4.47
|
6,500 | 4.53 | 4.53 | 4.13 | 0 | 0 | 0 |
27/06/2016 |
4.53
|
2,300 | 4.13 | 4.53 | 4.13 | 0 | 0 | 0 |
24/06/2016 |
4.13
|
4,200 | 4.40 | 4.60 | 4.13 | 0 | 0 | 0 |
23/06/2016 |
4.40
|
800 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
22/06/2016 |
4.40
|
2,800 | 4.06 | 4.67 | 4.40 | 0 | 0 | 0 |
21/06/2016 |
4.06
|
100 | 4.67 | 4.67 | 4.06 | 0 | 0 | 0 |
20/06/2016 |
4.67
|
100 | 4.40 | 4.67 | 4.67 | 0 | 0 | 0 |
17/06/2016 |
4.40
|
0 | 4.74 | 4.40 | 4.40 | 0 | 0 | 0 |
16/06/2016 |
4.74
|
2,800 | 4.94 | 4.94 | 4.33 | 0 | 0 | 0 |
15/06/2016 |
4.94
|
0 | 4.74 | 4.94 | 4.94 | 0 | 0 | 0 |
14/06/2016 |
4.74
|
2,200 | 4.60 | 5.28 | 4.74 | 0 | 0 | 0 |
13/06/2016 |
4.60
|
500 | 4.81 | 4.81 | 4.60 | 0 | 0 | 0 |
10/06/2016 |
4.81
|
800 | 4.60 | 4.81 | 4.53 | 0 | 0 | 0 |
09/06/2016 |
4.60
|
3,900 | 4.47 | 5.01 | 4.53 | 0 | 0 | 0 |
08/06/2016 |
4.47
|
7,800 | 4.33 | 4.47 | 4.20 | 0 | 0 | 0 |
07/06/2016 |
4.33
|
5,070 | 4.47 | 5.08 | 4.33 | 0 | 0 | 0 |
06/06/2016 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
03/06/2016 |
4.47
|
0 | 4.40 | 4.47 | 4.47 | 0 | 0 | 0 |
02/06/2016 |
4.40
|
1,000 | 4.53 | 4.53 | 4.40 | 0 | 0 | 0 |
01/06/2016 |
4.53
|
1,000 | 4.26 | 4.53 | 4.13 | 0 | 0 | 0 |
31/05/2016 |
4.26
|
2,400 | 4.40 | 4.40 | 4.26 | 0 | 0 | 0 |
30/05/2016 |
4.40
|
1,400 | 4.47 | 4.47 | 4.20 | 0 | 0 | 0 |
27/05/2016 |
4.47
|
500 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
26/05/2016 |
4.47
|
2,700 | 4.74 | 4.74 | 4.47 | 0 | 0 | 0 |
25/05/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
24/05/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
23/05/2016 |
4.74
|
0 | 5.08 | 4.74 | 4.74 | 0 | 0 | 0 |
20/05/2016 |
5.08
|
2,500 | 4.74 | 5.08 | 4.67 | 0 | 0 | 0 |
19/05/2016 |
4.74
|
0 | 4.67 | 4.74 | 4.74 | 0 | 0 | 0 |
18/05/2016 |
4.67
|
2,100 | 4.87 | 4.87 | 4.67 | 0 | 0 | 0 |
17/05/2016 |
4.87
|
100 | 5.01 | 5.01 | 4.87 | 0 | 0 | 0 |
16/05/2016 |
5.01
|
1,000 | 4.74 | 5.01 | 5.01 | 0 | 0 | 0 |
13/05/2016 |
4.74
|
100 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
12/05/2016 |
4.74
|
2,600 | 4.40 | 4.74 | 4.26 | 0 | 0 | 0 |
11/05/2016 |
4.40
|
5,400 | 5.14 | 5.14 | 4.40 | 0 | 0 | 0 |
10/05/2016 |
5.14
|
0 | 4.60 | 5.14 | 5.14 | 0 | 0 | 0 |
09/05/2016 |
4.60
|
3,500 | 4.94 | 5.35 | 4.60 | 0 | 0 | 0 |
06/05/2016 |
4.94
|
200 | 5.01 | 5.01 | 4.94 | 0 | 0 | 0 |
05/05/2016 |
5.01
|
900 | 4.94 | 5.01 | 5.01 | 0 | 0 | 0 |
04/05/2016 |
4.94
|
1,540 | 4.94 | 4.94 | 4.67 | 0 | 0 | 0 |
29/04/2016 |
4.94
|
8,700 | 4.81 | 4.94 | 4.87 | 0 | 0 | 0 |
28/04/2016 |
4.81
|
10,200 | 4.13 | 4.81 | 4.33 | 0 | 0 | 0 |
27/04/2016 |
4.13
|
2,140 | 4.33 | 4.33 | 4.13 | 0 | 0 | 0 |
26/04/2016 |
4.33
|
100 | 4.13 | 4.33 | 4.33 | 0 | 0 | 0 |
25/04/2016 |
4.13
|
4,400 | 4.13 | 4.33 | 4.13 | 0 | 0 | 0 |
22/04/2016 |
4.13
|
2,400 | 4.13 | 4.74 | 4.13 | 0 | 0 | 0 |
21/04/2016 |
4.13
|
700 | 4.74 | 4.74 | 4.13 | 0 | 0 | 0 |
20/04/2016 |
4.74
|
100 | 4.81 | 4.81 | 4.74 | 0 | 0 | 0 |
19/04/2016 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
15/04/2016 |
4.81
|
0 | 4.60 | 4.81 | 4.81 | 0 | 0 | 0 |
14/04/2016 |
4.60
|
27,700 | 4.53 | 4.87 | 4.47 | 0 | 0 | 0 |
13/04/2016 |
4.53
|
7,700 | 4.53 | 4.67 | 4.53 | 0 | 0 | 0 |
12/04/2016 |
4.53
|
6,800 | 4.47 | 4.53 | 4.40 | 0 | 0 | 0 |
11/04/2016 |
4.47
|
2,600 | 4.40 | 4.47 | 4.47 | 0 | 0 | 0 |
08/04/2016 |
4.40
|
1,600 | 4.40 | 5.01 | 4.40 | 0 | 0 | 0 |
07/04/2016 |
4.40
|
1,900 | 4.40 | 5.01 | 4.40 | 0 | 0 | 0 |
06/04/2016 |
4.40
|
10,800 | 4.74 | 4.74 | 4.40 | 0 | 0 | 0 |
05/04/2016 |
4.74
|
6,000 | 5.48 | 5.48 | 4.74 | 0 | 0 | 0 |
04/04/2016 |
5.48
|
5,200 | 5.35 | 6.02 | 5.41 | 0 | 0 | 0 |
01/04/2016 |
5.35
|
1,500 | 4.87 | 5.35 | 5.35 | 0 | 0 | 0 |
31/03/2016 |
4.87
|
8,400 | 4.87 | 5.28 | 4.74 | 0 | 0 | 0 |
30/03/2016 |
4.87
|
9,700 | 4.74 | 4.87 | 4.74 | 0 | 0 | 0 |
29/03/2016 |
4.74
|
700 | 4.74 | 4.74 | 4.67 | 0 | 0 | 0 |