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) |
-0.10 | -2.17% | 300,700 | 0 | 0 |
4.30
4.90
4.50
|
2 tháng
(2024-07-22) |
0.10 | 2.27% | 1,437,000 | -5,900 | -0.0 |
4.30
5.90
4.50
|
3 tháng
(2024-06-21) |
0 | 0% | 1,858,000 | -5,900 | -0.0 |
4.10
5.90
4.50
|
6 tháng
(2024-03-25) |
0.80 | 21.62% | 3,233,700 | -5,900 | -0.0 |
3.60
6.40
4.50
|
12 tháng
(2023-09-25) |
0.20 | 4.59% | 3,833,545 | -5,900 | -0.0 |
3.40
6.40
4.50
|
24 tháng
(2022-09-30) |
-2.29 | -33.71% | 4,730,034 | -5,900 | -0.0 |
3.40
7.46
4.50
|
36 tháng
(2021-10-05) |
-6.50 | -59.07% | 14,000,344 | -6,900 | -0.0 |
3.40
17.31
4.50
|
60 tháng
(2019-10-16) |
3.16 | 236.19% | 34,856,010 | -5,900 | -0.0 |
1.05
17.31
4.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2016 |
4.68
|
27,100 | 4.78 | 4.78 | 4.49 | 0 | 0 | 0 |
19/09/2016 |
4.59
|
104,700 | 4.02 | 4.59 | 4.02 | 0 | 0 | 0 |
16/09/2016 |
4.02
|
87,400 | 4.30 | 4.30 | 4.02 | 0 | 0 | 0 |
15/09/2016 |
4.30
|
71,700 | 4.88 | 4.88 | 4.02 | 0 | 0 | 0 |
14/09/2016 |
4.97
|
76,900 | 4.97 | 4.97 | 4.68 | 0 | 0 | 0 |
13/09/2016 |
4.97
|
31,100 | 5.35 | 5.55 | 4.97 | 0 | 0 | 0 |
12/09/2016 |
5.35
|
99,000 | 5.64 | 5.74 | 4.88 | 0 | 0 | 0 |
09/09/2016 |
5.83
|
36,400 | 5.64 | 6.12 | 5.26 | 0 | 0 | 0 |
08/09/2016 |
5.35
|
109,800 | 5.93 | 6.12 | 4.78 | 0 | 0 | 0 |
07/09/2016 |
5.16
|
143,600 | 6.60 | 6.60 | 5.16 | 0 | 0 | 0 |
06/09/2016 |
5.93
|
10,800 | 6.41 | 6.41 | 5.93 | 0 | 0 | 0 |
05/09/2016 |
6.41
|
6,800 | 6.69 | 6.69 | 6.41 | 0 | 0 | 0 |
01/09/2016 |
6.41
|
4,000 | 6.69 | 6.69 | 6.31 | 0 | 0 | 0 |
31/08/2016 |
6.31
|
7,900 | 6.79 | 7.17 | 5.93 | 0 | 0 | 0 |
30/08/2016 |
6.69
|
4,800 | 5.83 | 6.88 | 5.83 | 0 | 0 | 0 |
29/08/2016 |
5.93
|
5,900 | 6.41 | 6.41 | 5.93 | 0 | 0 | 0 |
26/08/2016 |
6.41
|
3,500 | 6.88 | 6.88 | 6.41 | 0 | 0 | 0 |
25/08/2016 |
6.69
|
2,600 | 6.60 | 6.69 | 6.60 | 0 | 0 | 0 |
24/08/2016 |
6.41
|
6,400 | 6.50 | 6.60 | 6.41 | 0 | 0 | 0 |
23/08/2016 |
6.50
|
1,000 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
22/08/2016 |
6.60
|
8,500 | 6.50 | 6.69 | 6.50 | 0 | 0 | 0 |
19/08/2016 |
6.69
|
4,900 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
18/08/2016 |
6.69
|
800 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
17/08/2016 |
6.79
|
57,900 | 7.08 | 7.08 | 6.31 | 0 | 0 | 0 |
16/08/2016 |
6.60
|
26,100 | 6.69 | 7.17 | 6.60 | 0 | 0 | 0 |
15/08/2016 |
6.60
|
34,100 | 6.79 | 6.79 | 6.21 | 0 | 0 | 0 |
12/08/2016 |
6.60
|
58,000 | 5.64 | 6.69 | 5.16 | 0 | 0 | 0 |
11/08/2016 |
5.93
|
28,900 | 6.12 | 6.12 | 5.83 | 0 | 0 | 0 |
10/08/2016 |
6.12
|
34,400 | 5.35 | 6.31 | 5.35 | 0 | 0 | 0 |
09/08/2016 |
5.64
|
13,400 | 5.45 | 5.64 | 5.07 | 0 | 0 | 0 |
08/08/2016 |
5.74
|
1,600 | 5.55 | 5.74 | 5.55 | 0 | 0 | 0 |
05/08/2016 |
5.45
|
5,300 | 5.45 | 5.74 | 5.45 | 0 | 0 | 0 |
04/08/2016 |
5.55
|
5,500 | 5.93 | 5.93 | 5.45 | 0 | 0 | 0 |
03/08/2016 |
5.64
|
1,800 | 5.93 | 5.93 | 5.55 | 0 | 0 | 0 |
02/08/2016 |
5.74
|
10,600 | 5.55 | 5.74 | 5.26 | 0 | 0 | 0 |
01/08/2016 |
5.74
|
4,900 | 5.83 | 5.93 | 5.74 | 0 | 0 | 0 |
29/07/2016 |
5.83
|
7,400 | 5.93 | 5.93 | 5.83 | 0 | 0 | 0 |
28/07/2016 |
5.83
|
5,600 | 5.93 | 5.93 | 5.74 | 0 | 0 | 0 |
27/07/2016 |
5.93
|
10,200 | 5.93 | 6.12 | 5.93 | 0 | 0 | 0 |
26/07/2016 |
5.93
|
3,900 | 6.12 | 6.12 | 5.93 | 0 | 0 | 0 |
25/07/2016 |
6.02
|
21,400 | 5.45 | 6.21 | 5.45 | 0 | 0 | 0 |
22/07/2016 |
6.02
|
48,700 | 6.02 | 6.02 | 5.55 | 0 | 0 | 0 |
21/07/2016 |
6.21
|
12,400 | 6.02 | 6.21 | 5.74 | 0 | 0 | 0 |
20/07/2016 |
5.93
|
34,300 | 6.21 | 6.60 | 5.83 | 0 | 0 | 0 |
19/07/2016 |
6.50
|
140,700 | 5.55 | 7.17 | 5.55 | 0 | 0 | 0 |
18/07/2016 |
6.50
|
173,400 | 5.45 | 6.69 | 5.45 | 0 | 0 | 0 |
15/07/2016 |
5.93
|
133,100 | 5.55 | 6.12 | 5.07 | 0 | 0 | 0 |
14/07/2016 |
5.45
|
39,200 | 5.35 | 5.45 | 5.07 | 0 | 0 | 0 |
13/07/2016 |
5.35
|
99,200 | 5.07 | 5.45 | 4.97 | 0 | 0 | 0 |
12/07/2016 |
5.07
|
1,100 | 5.35 | 5.35 | 5.07 | 0 | 0 | 0 |
11/07/2016 |
5.35
|
58,200 | 5.45 | 5.45 | 4.97 | 0 | 0 | 0 |
08/07/2016 |
5.64
|
33,500 | 5.16 | 5.74 | 4.97 | 0 | 0 | 0 |
07/07/2016 |
5.35
|
14,400 | 5.45 | 5.64 | 5.35 | 0 | 0 | 0 |
06/07/2016 |
5.83
|
105,200 | 5.93 | 5.93 | 5.35 | 0 | 0 | 0 |
05/07/2016 |
5.74
|
73,000 | 5.45 | 5.74 | 5.35 | 0 | 0 | 0 |
04/07/2016 |
5.74
|
64,000 | 5.35 | 5.83 | 5.07 | 0 | 0 | 0 |
01/07/2016 |
5.26
|
47,900 | 5.45 | 5.45 | 5.26 | 0 | 0 | 0 |
30/06/2016 |
5.45
|
67,600 | 5.45 | 5.55 | 5.35 | 0 | 0 | 0 |
29/06/2016 |
5.55
|
103,100 | 4.97 | 5.55 | 4.97 | 0 | 0 | 0 |
28/06/2016 |
4.88
|
4,600 | 5.45 | 5.45 | 4.88 | 0 | 0 | 0 |
27/06/2016 |
5.07
|
4,000 | 4.88 | 5.07 | 4.88 | 0 | 0 | 0 |
24/06/2016 |
4.88
|
31,200 | 4.88 | 4.88 | 4.68 | 0 | 0 | 0 |
23/06/2016 |
4.88
|
47,600 | 4.97 | 4.97 | 4.78 | 0 | 0 | 0 |
22/06/2016 |
5.07
|
37,200 | 5.35 | 5.35 | 4.97 | 0 | 0 | 0 |
21/06/2016 |
5.16
|
25,800 | 5.16 | 5.35 | 4.97 | 0 | 0 | 0 |
20/06/2016 |
5.35
|
25,500 | 5.55 | 5.55 | 5.07 | 0 | 0 | 0 |
17/06/2016 |
5.74
|
28,800 | 6.02 | 6.12 | 5.16 | 0 | 0 | 0 |
16/06/2016 |
6.02
|
141,700 | 5.55 | 6.12 | 5.45 | 0 | 0 | 0 |
15/06/2016 |
5.35
|
133,800 | 4.97 | 5.45 | 4.97 | 0 | 0 | 0 |
14/06/2016 |
4.88
|
24,100 | 4.88 | 4.97 | 4.78 | 0 | 0 | 0 |
13/06/2016 |
4.88
|
8,800 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
10/06/2016 |
5.07
|
37,900 | 5.07 | 5.16 | 4.88 | 0 | 0 | 0 |
09/06/2016 |
5.07
|
7,100 | 5.16 | 5.16 | 5.07 | 0 | 0 | 0 |
08/06/2016 |
5.16
|
27,400 | 5.26 | 5.35 | 5.07 | 0 | 0 | 0 |
07/06/2016 |
5.26
|
18,100 | 5.26 | 5.35 | 5.16 | 0 | 0 | 0 |
06/06/2016 |
5.35
|
15,000 | 5.45 | 5.64 | 5.35 | 0 | 0 | 0 |
03/06/2016 |
5.35
|
73,300 | 5.07 | 5.45 | 5.07 | 0 | 0 | 0 |
02/06/2016 |
4.78
|
10,500 | 4.68 | 4.88 | 4.68 | 0 | 0 | 0 |
01/06/2016 |
4.97
|
15,300 | 4.68 | 4.97 | 4.68 | 0 | 0 | 0 |
31/05/2016 |
4.88
|
16,700 | 4.78 | 4.97 | 4.78 | 0 | 0 | 0 |
30/05/2016 |
4.88
|
37,300 | 4.78 | 5.16 | 4.78 | 0 | 0 | 0 |
27/05/2016 |
4.97
|
31,900 | 4.97 | 4.97 | 4.68 | 0 | 0 | 0 |
26/05/2016 |
4.78
|
21,700 | 4.97 | 4.97 | 4.68 | 0 | 0 | 0 |
25/05/2016 |
4.88
|
144,100 | 5.26 | 5.55 | 4.78 | 0 | 0 | 0 |
24/05/2016 |
5.16
|
149,800 | 5.74 | 5.83 | 4.97 | 0 | 0 | 0 |
23/05/2016 |
5.83
|
12,700 | 5.74 | 5.93 | 5.64 | 0 | 0 | 0 |
20/05/2016 |
5.74
|
14,500 | 5.93 | 6.12 | 5.74 | 0 | 0 | 0 |
19/05/2016 |
5.83
|
11,000 | 6.21 | 6.21 | 5.83 | 0 | 0 | 0 |
18/05/2016 |
6.02
|
16,200 | 6.02 | 6.41 | 5.93 | 0 | 0 | 0 |
17/05/2016 |
6.41
|
23,100 | 6.41 | 6.50 | 5.93 | 0 | 0 | 0 |
16/05/2016 |
6.50
|
70,700 | 6.41 | 6.88 | 6.41 | 0 | 0 | 0 |
13/05/2016 |
6.41
|
66,200 | 6.50 | 6.69 | 6.21 | 0 | 0 | 0 |
12/05/2016 |
6.31
|
86,900 | 5.93 | 6.60 | 5.83 | 0 | 0 | 0 |
11/05/2016 |
5.93
|
18,700 | 5.93 | 6.12 | 5.83 | 0 | 0 | 0 |
10/05/2016 |
5.83
|
11,100 | 6.21 | 6.21 | 5.45 | 0 | 0 | 0 |
09/05/2016 |
5.83
|
25,400 | 5.74 | 6.21 | 5.45 | 0 | 0 | 0 |
06/05/2016 |
5.83
|
115,700 | 5.74 | 6.50 | 5.64 | 0 | 0 | 0 |
05/05/2016 |
6.60
|
27,700 | 7.17 | 7.17 | 6.41 | 0 | 0 | 0 |
04/05/2016 |
7.08
|
75,700 | 7.65 | 7.65 | 6.50 | 0 | 0 | 0 |
29/04/2016 |
7.46
|
132,400 | 7.17 | 7.84 | 6.98 | 0 | 0 | 0 |