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 | -4.08% | 161,200 | 0 | 0 |
4.70
5.10
4.70
|
2 tháng
(2024-07-22) |
-0.70 | -12.96% | 1,515,600 | 0 | 0 |
4.30
6.40
4.70
|
3 tháng
(2024-06-24) |
0.40 | 9.30% | 2,247,800 | 0 | 0 |
4.10
6.70
4.70
|
6 tháng
(2024-03-25) |
0.30 | 6.82% | 2,593,000 | -2,152 | -0.0 |
3.80
6.70
4.70
|
12 tháng
(2023-09-26) |
-0.60 | -11.32% | 3,690,900 | -8,152 | -0.0 |
3.80
6.70
4.70
|
24 tháng
(2022-10-03) |
-4.10 | -46.59% | 6,165,006 | -8,552 | -0.0 |
3.80
9
4.70
|
36 tháng
(2021-10-06) |
-5.91 | -55.69% | 9,523,688 | -26,562 | -0.2 |
3.80
17.13
4.70
|
60 tháng
(2019-10-17) |
-8.41 | -64.15% | 10,647,804 | -166,277 | -1.8 |
3.80
17.20
4.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/09/2016 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 |
20/09/2016 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 |
19/09/2016 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 |
16/09/2016 |
11.06
|
200 | 9.67 | 11.06 | 11.06 | 0 | 0 | 0 |
15/09/2016 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
14/09/2016 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
13/09/2016 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
12/09/2016 |
9.67
|
0 | 9.30 | 9.67 | 9.67 | 0 | 0 | 0 |
09/09/2016 |
9.30
|
1,100 | 9.39 | 9.67 | 9.30 | 0 | 0 | 0 |
08/09/2016 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
07/09/2016 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
06/09/2016 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
05/09/2016 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
01/09/2016 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
31/08/2016 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
30/08/2016 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
29/08/2016 |
9.39
|
0 | 10.23 | 9.39 | 9.39 | 0 | 0 | 0 |
26/08/2016 |
10.23
|
9,700 | 9.67 | 10.60 | 9.11 | 6,400 | 0 | 0.1 |
25/08/2016 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
24/08/2016 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
23/08/2016 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
22/08/2016 |
9.67
|
0 | 9.76 | 9.67 | 9.67 | 0 | 0 | 0 |
19/08/2016 |
9.76
|
24,000 | 9.58 | 10.97 | 9.30 | 10,000 | 0 | 0.1 |
18/08/2016 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
17/08/2016 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
16/08/2016 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
15/08/2016 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
12/08/2016 |
9.58
|
27,000 | 8.37 | 9.58 | 9.48 | 23,100 | 0 | 0.2 |
11/08/2016 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
10/08/2016 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
09/08/2016 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
08/08/2016 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
05/08/2016 |
8.37
|
6,000 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
04/08/2016 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
03/08/2016 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
02/08/2016 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
01/08/2016 |
8.37
|
0 | 8.09 | 8.37 | 8.37 | 0 | 0 | 0 |
29/07/2016 |
8.09
|
4,600 | 7.90 | 9.02 | 8.00 | 0 | 0 | 0 |
28/07/2016 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
27/07/2016 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
26/07/2016 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
25/07/2016 |
7.90
|
0 | 8.00 | 7.90 | 7.90 | 0 | 0 | 0 |
22/07/2016 |
8.00
|
24,800 | 6.97 | 8.00 | 7.44 | 15,900 | 0 | 0.1 |
21/07/2016 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
20/07/2016 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
19/07/2016 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
18/07/2016 |
6.97
|
0 | 6.88 | 6.97 | 6.97 | 0 | 0 | 0 |
15/07/2016 |
6.88
|
4,800 | 6.79 | 7.44 | 6.79 | 0 | 0 | 0 |
14/07/2016 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
13/07/2016 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
12/07/2016 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
11/07/2016 |
6.79
|
0 | 6.69 | 6.79 | 6.79 | 0 | 0 | 0 |
08/07/2016 |
6.69
|
3,900 | 6.23 | 7.07 | 6.69 | 0 | 0 | 0 |
07/07/2016 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
06/07/2016 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
05/07/2016 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
04/07/2016 |
6.23
|
0 | 6.04 | 6.23 | 6.23 | 0 | 0 | 0 |
01/07/2016 |
6.04
|
5,900 | 6.04 | 6.79 | 6.04 | 1,500 | 0 | 0.0 |
30/06/2016 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
29/06/2016 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
28/06/2016 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
27/06/2016 |
6.04
|
0 | 5.76 | 6.04 | 6.04 | 0 | 0 | 0 |
24/06/2016 |
5.76
|
4,900 | 6.32 | 6.32 | 5.76 | 1,600 | 0 | 0.0 |
23/06/2016 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
22/06/2016 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
21/06/2016 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
20/06/2016 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
17/06/2016 |
6.32
|
5,500 | 6.14 | 6.51 | 6.23 | 1,000 | 0 | 0.0 |
16/06/2016 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
15/06/2016 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
14/06/2016 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
13/06/2016 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
10/06/2016 |
6.14
|
300 | 6.88 | 6.88 | 6.04 | 0 | 0 | 0 |
09/06/2016 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
08/06/2016 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
07/06/2016 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
06/06/2016 |
6.88
|
0 | 6.79 | 6.88 | 6.88 | 0 | 0 | 0 |
03/06/2016 |
6.79
|
13,700 | 7.90 | 7.90 | 6.79 | 0 | 0 | 0 |
02/06/2016 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
01/06/2016 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
31/05/2016 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
30/05/2016 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
27/05/2016 |
7.90
|
200 | 6.88 | 7.90 | 7.90 | 0 | 0 | 0 |
26/05/2016 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
25/05/2016 |
6.88
|
200 | 6.04 | 6.88 | 6.88 | 0 | 0 | 0 |
24/05/2016 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
23/05/2016 |
6.04
|
300 | 5.86 | 6.04 | 6.04 | 0 | 0 | 0 |
20/05/2016 |
5.86
|
3,500 | 6.04 | 6.04 | 5.86 | 1,000 | 0 | 0.0 |
19/05/2016 |
6.04
|
2,000 | 6.79 | 6.79 | 6.04 | 800 | 0 | 0.0 |
18/05/2016 |
6.79
|
1,200 | 6.51 | 6.97 | 6.79 | 0 | 0 | 0 |
17/05/2016 |
6.51
|
3,200 | 6.51 | 6.69 | 6.51 | 800 | 0 | 0.0 |
16/05/2016 |
6.51
|
11,200 | 6.23 | 6.79 | 6.32 | 3,700 | 0 | 0.0 |
13/05/2016 |
6.23
|
7,000 | 6.51 | 6.51 | 6.23 | 3,000 | 0 | 0.0 |
12/05/2016 |
6.51
|
2,700 | 6.51 | 6.51 | 6.51 | 2,700 | 0 | 0.0 |
11/05/2016 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
10/05/2016 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
09/05/2016 |
6.51
|
0 | 6.14 | 6.51 | 6.51 | 0 | 0 | 0 |
06/05/2016 |
6.14
|
2,000 | 6.79 | 7.35 | 6.14 | 0 | 0 | 0 |
05/05/2016 |
6.79
|
700 | 6.42 | 7.35 | 6.79 | 0 | 0 | 0 |
04/05/2016 |
6.42
|
800 | 6.04 | 6.42 | 6.04 | 0 | 0 | 0 |