Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
0.40 | 1.82% | 75,000 | -7,200 | -0.2 |
22
23.40
22.40
|
2 tháng
(2024-09-09) |
-1.40 | -5.88% | 155,900 | -34,400 | -0.8 |
22
26.10
22.40
|
3 tháng
(2024-08-12) |
-2.60 | -10.40% | 226,500 | -24,200 | -0.6 |
22
26.10
22.40
|
6 tháng
(2024-05-13) |
-1.87 | -7.69% | 397,200 | -12,800 | -0.3 |
22
26.39
22.40
|
12 tháng
(2023-11-14) |
1.41 | 6.70% | 1,383,300 | 369,600 | 8.9 |
20.70
26.39
22.40
|
24 tháng
(2022-11-21) |
6.38 | 39.82% | 2,495,600 | 642,200 | 14.7 |
15.13
26.39
22.40
|
36 tháng
(2021-11-24) |
6.56 | 41.43% | 3,142,498 | 763,700 | 17.5 |
14.69
26.39
22.40
|
60 tháng
(2019-12-05) |
11.12 | 98.66% | 4,371,646 | 847,300 | 19.1 |
9
26.39
22.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/10/2016 |
4.33
|
200 | 3.87 | 4.33 | 4.33 | 0 | 0 | 0 |
24/10/2016 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
21/10/2016 |
3.87
|
0 | 3.95 | 3.87 | 3.87 | 0 | 0 | 0 |
20/10/2016 |
3.95
|
11,200 | 4.56 | 4.56 | 3.87 | 0 | 0 | 0 |
19/10/2016 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
18/10/2016 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
17/10/2016 |
4.56
|
5,000 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
14/10/2016 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
13/10/2016 |
4.56
|
14,300 | 4.44 | 4.56 | 4.56 | 0 | 0 | 0 |
12/10/2016 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
11/10/2016 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
10/10/2016 |
4.44
|
100 | 4.56 | 4.56 | 4.44 | 0 | 0 | 0 |
07/10/2016 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
06/10/2016 |
4.56
|
2,000 | 4.74 | 4.74 | 4.56 | 0 | 0 | 0 |
05/10/2016 |
4.74
|
1,600 | 4.82 | 4.82 | 4.74 | 0 | 0 | 0 |
04/10/2016 |
4.82
|
1,500 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
03/10/2016 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
30/09/2016 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
29/09/2016 |
4.82
|
3,000 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
28/09/2016 |
4.82
|
500 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
27/09/2016 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
26/09/2016 |
4.82
|
1,900 | 4.90 | 4.90 | 4.82 | 0 | 0 | 0 |
23/09/2016 |
4.90
|
1,500 | 4.82 | 4.90 | 4.90 | 0 | 0 | 0 |
22/09/2016 |
4.82
|
6,000 | 4.78 | 4.82 | 4.78 | 0 | 0 | 0 |
21/09/2016 |
4.78
|
6,500 | 4.56 | 4.78 | 4.74 | 0 | 0 | 0 |
20/09/2016 |
4.56
|
800 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
19/09/2016 |
4.56
|
1,400 | 4.74 | 4.74 | 4.56 | 0 | 0 | 0 |
16/09/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
15/09/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
14/09/2016 |
4.74
|
5,700 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
13/09/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
12/09/2016 |
4.74
|
2,700 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
09/09/2016 |
4.74
|
2,000 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
08/09/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
07/09/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
06/09/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
05/09/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
01/09/2016 |
4.74
|
8,600 | 4.93 | 4.93 | 4.74 | 0 | 0 | 0 |
31/08/2016 |
4.93
|
20,400 | 4.74 | 4.93 | 4.74 | 0 | 0 | 0 |
30/08/2016 |
4.74
|
8,000 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
29/08/2016 |
4.74
|
3,800 | 4.56 | 4.74 | 4.56 | 0 | 0 | 0 |
26/08/2016 |
4.56
|
8,600 | 4.74 | 4.74 | 4.56 | 0 | 0 | 0 |
25/08/2016 |
4.74
|
4,000 | 4.86 | 4.86 | 4.74 | 0 | 0 | 0 |
24/08/2016 |
4.86
|
800 | 4.74 | 4.86 | 4.74 | 0 | 0 | 0 |
23/08/2016 |
4.74
|
18,000 | 4.56 | 4.74 | 4.56 | 0 | 0 | 0 |
22/08/2016 |
4.56
|
3,500 | 4.37 | 4.74 | 4.56 | 0 | 0 | 0 |
19/08/2016 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
18/08/2016 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
17/08/2016 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
16/08/2016 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
15/08/2016 |
4.37
|
1,000 | 4.48 | 4.48 | 4.37 | 0 | 0 | 0 |
12/08/2016 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
11/08/2016 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
10/08/2016 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
09/08/2016 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
08/08/2016 |
4.48
|
1,100 | 3.91 | 4.48 | 4.48 | 0 | 0 | 0 |
05/08/2016 |
3.91
|
1,000 | 4.56 | 4.56 | 3.91 | 0 | 0 | 0 |
04/08/2016 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
03/08/2016 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
02/08/2016 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
01/08/2016 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
29/07/2016 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
28/07/2016 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
27/07/2016 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
26/07/2016 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
25/07/2016 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
22/07/2016 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
21/07/2016 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
20/07/2016 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
19/07/2016 |
4.56
|
400 | 4.10 | 4.56 | 4.56 | 0 | 0 | 0 |
18/07/2016 |
4.10
|
0 | 4.78 | 4.10 | 4.10 | 0 | 0 | 0 |
15/07/2016 |
4.78
|
13,500 | 4.59 | 4.78 | 3.99 | 0 | 0 | 0 |
14/07/2016 |
4.59
|
2,500 | 4.74 | 4.74 | 4.59 | 0 | 0 | 0 |
13/07/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
12/07/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
11/07/2016 |
4.74
|
100 | 4.56 | 4.74 | 4.74 | 0 | 0 | 0 |
08/07/2016 |
4.56
|
500 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
07/07/2016 |
4.56
|
6,600 | 4.56 | 4.63 | 4.56 | 0 | 0 | 0 |
06/07/2016 |
4.56
|
1,500 | 4.44 | 4.56 | 4.56 | 0 | 0 | 0 |
05/07/2016 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
04/07/2016 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
01/07/2016 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
30/06/2016 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
29/06/2016 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
28/06/2016 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
27/06/2016 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
24/06/2016 |
4.44
|
3,500 | 3.87 | 4.44 | 4.44 | 0 | 0 | 0 |
23/06/2016 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
22/06/2016 |
3.87
|
1,000 | 4.56 | 4.56 | 3.87 | 0 | 0 | 0 |
21/06/2016 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
20/06/2016 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
17/06/2016 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
16/06/2016 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
15/06/2016 |
4.56
|
400 | 4.93 | 4.93 | 4.56 | 0 | 0 | 0 |
14/06/2016 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
13/06/2016 |
4.93
|
2,000 | 4.63 | 4.93 | 4.93 | 0 | 0 | 0 |
10/06/2016 |
4.63
|
1,000 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
09/06/2016 |
4.63
|
500 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
08/06/2016 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
07/06/2016 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |