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 | -2.33% | 150,900 | 0 | 0 |
4.10
4.30
4.20
|
2 tháng
(2024-07-22) |
-0.40 | -8.70% | 438,200 | -300 | -0.0 |
4
4.60
4.20
|
3 tháng
(2024-06-24) |
-0.40 | -8.70% | 1,097,700 | -300 | -0.0 |
4
4.70
4.20
|
6 tháng
(2024-03-25) |
0.10 | 2.44% | 3,695,800 | -300 | -0.0 |
3.70
4.90
4.20
|
12 tháng
(2023-09-26) |
-0.60 | -12.50% | 5,553,100 | -3,600 | -0.0 |
3.70
5
4.20
|
24 tháng
(2022-10-03) |
-0.60 | -12.50% | 11,977,729 | -26,200 | -0.2 |
2.40
6.40
4.20
|
36 tháng
(2021-10-06) |
-4.44 | -51.42% | 33,748,159 | 5,500 | 0.3 |
2.40
17.56
4.20
|
60 tháng
(2019-10-17) |
-0.71 | -14.53% | 45,924,753 | -12,200 | 0.2 |
2.18
17.56
4.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2016 |
4.09
|
3,700 | 3.73 | 4.09 | 4.09 | 0 | 0 | 0 |
16/09/2016 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
15/09/2016 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
14/09/2016 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
13/09/2016 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
12/09/2016 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
09/09/2016 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
08/09/2016 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
07/09/2016 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
06/09/2016 |
3.73
|
4,000 | 3.46 | 3.73 | 3.73 | 0 | 0 | 0 |
05/09/2016 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
01/09/2016 |
3.46
|
300 | 3.82 | 3.82 | 3.46 | 0 | 0 | 0 |
31/08/2016 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
30/08/2016 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
29/08/2016 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
26/08/2016 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
25/08/2016 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
24/08/2016 |
3.82
|
100 | 3.73 | 3.82 | 3.82 | 0 | 0 | 0 |
23/08/2016 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
22/08/2016 |
3.73
|
1,000 | 3.82 | 3.82 | 3.73 | 0 | 0 | 0 |
19/08/2016 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
18/08/2016 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
17/08/2016 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
16/08/2016 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
15/08/2016 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
12/08/2016 |
3.82
|
7,800 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
11/08/2016 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
10/08/2016 |
3.82
|
15,000 | 3.64 | 3.82 | 3.82 | 0 | 0 | 0 |
09/08/2016 |
3.64
|
100 | 3.82 | 3.82 | 3.64 | 0 | 0 | 0 |
08/08/2016 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
05/08/2016 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
04/08/2016 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
03/08/2016 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
02/08/2016 |
3.82
|
13,700 | 3.73 | 3.82 | 3.82 | 0 | 0 | 0 |
01/08/2016 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
29/07/2016 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
28/07/2016 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
27/07/2016 |
3.73
|
2,500 | 4.09 | 4.09 | 3.73 | 0 | 0 | 0 |
26/07/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
25/07/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
22/07/2016 |
4.09
|
10,000 | 4.46 | 4.46 | 4.09 | 0 | 0 | 0 |
21/07/2016 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
20/07/2016 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
19/07/2016 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
18/07/2016 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
15/07/2016 |
4.46
|
500 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
14/07/2016 |
4.46
|
13,200 | 4.09 | 4.46 | 4.46 | 0 | 0 | 0 |
13/07/2016 |
4.09
|
3,500 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
12/07/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
11/07/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
08/07/2016 |
4.09
|
2,800 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
07/07/2016 |
4.09
|
13,600 | 4.46 | 4.46 | 4.09 | 0 | 0 | 0 |
06/07/2016 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
05/07/2016 |
4.46
|
100 | 4.09 | 4.46 | 4.46 | 0 | 0 | 0 |
04/07/2016 |
4.09
|
3,600 | 4.46 | 4.46 | 4.09 | 0 | 0 | 0 |
01/07/2016 |
4.46
|
12,200 | 4.09 | 4.46 | 4.09 | 0 | 0 | 0 |
30/06/2016 |
4.09
|
700 | 4.09 | 4.46 | 4.09 | 0 | 0 | 0 |
29/06/2016 |
4.09
|
4,700 | 4.46 | 4.46 | 4.09 | 0 | 0 | 0 |
28/06/2016 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
27/06/2016 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
24/06/2016 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
23/06/2016 |
4.46
|
100 | 4.09 | 4.46 | 4.46 | 0 | 0 | 0 |
22/06/2016 |
4.09
|
300 | 4.09 | 4.46 | 4.09 | 0 | 0 | 0 |
21/06/2016 |
4.09
|
5,300 | 4.37 | 4.46 | 4.09 | 0 | 0 | 0 |
20/06/2016 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
17/06/2016 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
16/06/2016 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
15/06/2016 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
14/06/2016 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
13/06/2016 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
10/06/2016 |
4.37
|
800 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
09/06/2016 |
4.37
|
500 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
08/06/2016 |
4.37
|
12,800 | 4.09 | 4.37 | 4.09 | 0 | 0 | 0 |
07/06/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
06/06/2016 |
4.09
|
55,100 | 4.00 | 4.09 | 3.64 | 0 | 0 | 0 |
03/06/2016 |
4.00
|
15,100 | 4.00 | 4.00 | 3.64 | 0 | 0 | 0 |
02/06/2016 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
01/06/2016 |
4.00
|
1,000 | 3.82 | 4.00 | 3.55 | 0 | 0 | 0 |
31/05/2016 |
3.82
|
1,100 | 4.19 | 4.19 | 3.82 | 0 | 0 | 0 |
30/05/2016 |
4.19
|
1,200 | 4.64 | 4.64 | 4.19 | 0 | 0 | 0 |
27/05/2016 |
4.64
|
14,320 | 4.37 | 4.73 | 4.64 | 0 | 0 | 0 |
26/05/2016 |
4.37
|
2,700 | 4.00 | 4.37 | 4.09 | 0 | 0 | 0 |
25/05/2016 |
4.00
|
3,300 | 3.64 | 4.00 | 3.64 | 0 | 0 | 0 |
24/05/2016 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
23/05/2016 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
20/05/2016 |
3.64
|
1,200 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
19/05/2016 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
18/05/2016 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
17/05/2016 |
3.64
|
300 | 3.37 | 3.64 | 3.18 | 0 | 0 | 0 |
16/05/2016 |
3.37
|
100 | 3.73 | 3.73 | 3.37 | 0 | 0 | 0 |
13/05/2016 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
12/05/2016 |
3.73
|
3,100 | 4.09 | 4.09 | 3.73 | 0 | 0 | 0 |
11/05/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
10/05/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
09/05/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
06/05/2016 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
05/05/2016 |
4.09
|
780 | 4.46 | 4.46 | 4.09 | 0 | 0 | 0 |
04/05/2016 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
29/04/2016 |
4.46
|
56,300 | 4.37 | 4.55 | 4.46 | 0 | 0 | 0 |
28/04/2016 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |