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) |
-0.30 | -8.82% | 169,900 | 700 | 0.0 |
3
3.50
3.10
|
2 tháng
(2024-07-22) |
-0.40 | -11.43% | 241,700 | 700 | 0.0 |
3
3.60
3.10
|
3 tháng
(2024-06-24) |
-0.40 | -11.43% | 343,300 | 100 | 0.0 |
3
3.70
3.10
|
6 tháng
(2024-03-25) |
-0.80 | -20.51% | 892,900 | 0 | 0.0 |
3
4
3.10
|
12 tháng
(2023-09-26) |
-0.40 | -11.43% | 2,211,473 | 800 | 0.0 |
2.90
4.40
3.10
|
24 tháng
(2022-10-03) |
-1.20 | -27.91% | 4,196,407 | -482,100 | -1.4 |
2.60
4.40
3.10
|
36 tháng
(2021-10-06) |
-8.40 | -73.04% | 12,274,838 | -163,000 | 1.8 |
2.60
13.40
3.10
|
60 tháng
(2019-10-17) |
-3.30 | -51.56% | 19,760,775 | -18,863 | 2.9 |
2.60
16
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/09/2016 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
20/09/2016 |
5.20
|
4,858 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
19/09/2016 |
5.40
|
500 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
16/09/2016 |
5.50
|
800 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
15/09/2016 |
5.50
|
900 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
14/09/2016 |
5.50
|
5,727 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
13/09/2016 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
12/09/2016 |
5.70
|
15,000 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
09/09/2016 |
5.60
|
32,100 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
08/09/2016 |
5.70
|
73 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
07/09/2016 |
5.70
|
18,000 | 5.50 | 5.70 | 5 | 0 | 0 | 0 |
06/09/2016 |
5.50
|
25,000 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
05/09/2016 |
5.20
|
650 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
01/09/2016 |
4.80
|
2,000 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
31/08/2016 |
5.20
|
9,300 | 5.60 | 5.70 | 5.20 | 0 | 0 | 0 |
30/08/2016 |
5.60
|
98,100 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
29/08/2016 |
5.40
|
20,000 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
26/08/2016 |
5.10
|
1,500 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
25/08/2016 |
5
|
3,000 | 5 | 5.20 | 5 | 0 | 0 | 0 |
24/08/2016 |
5
|
2,000 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
23/08/2016 |
5.30
|
20,000 | 5.20 | 5.30 | 5.20 | 0 | 10,000 | -0.1 |
22/08/2016 |
5.20
|
1,000 | 5 | 5.20 | 5.20 | 0 | 0 | 0 |
19/08/2016 |
5
|
1,800 | 5 | 5 | 4.70 | 0 | 0 | 0 |
18/08/2016 |
5
|
100 | 4.90 | 5 | 5 | 0 | 0 | 0 |
17/08/2016 |
4.90
|
4,000 | 4.60 | 5 | 4.90 | 0 | 0 | 0 |
16/08/2016 |
4.60
|
5,100 | 5 | 5 | 4.60 | 0 | 0 | 0 |
15/08/2016 |
5
|
113,100 | 4.60 | 5 | 4.60 | 0 | 73,500 | -0.4 |
12/08/2016 |
4.60
|
13,000 | 4.70 | 4.70 | 4.50 | 0 | 8,000 | -0.0 |
11/08/2016 |
4.70
|
30,100 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
10/08/2016 |
4.30
|
1,500 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
09/08/2016 |
4.60
|
39,900 | 4.60 | 4.70 | 4.60 | 0 | 300 | -0.0 |
08/08/2016 |
4.60
|
51,185 | 4.70 | 4.70 | 4.40 | 0 | 3,000 | -0.0 |
05/08/2016 |
4.70
|
37,595 | 4.40 | 4.80 | 4 | 157,600 | 9,900 | 0.6 |
04/08/2016 |
4.40
|
26,300 | 4 | 4.40 | 4 | 154,000 | 0 | 0.6 |
03/08/2016 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
02/08/2016 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
01/08/2016 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
29/07/2016 |
4
|
7,000 | 4.30 | 4.30 | 4 | 4,800 | 0 | 0.0 |
28/07/2016 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
27/07/2016 |
4.30
|
1,593 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
26/07/2016 |
4.30
|
2,335 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
25/07/2016 |
4.10
|
1,620 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
22/07/2016 |
4.10
|
1,430 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
21/07/2016 |
4.30
|
275 | 4.10 | 4.30 | 4.30 | 0 | 0 | 0 |
20/07/2016 |
4.10
|
5,650 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
19/07/2016 |
4.20
|
4,000 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
18/07/2016 |
4.30
|
70 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
15/07/2016 |
4.30
|
6,346 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
14/07/2016 |
4.30
|
4,892 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
13/07/2016 |
4.30
|
10,000 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
12/07/2016 |
4.40
|
600 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
11/07/2016 |
4.40
|
6,375 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
08/07/2016 |
4.40
|
23,900 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
07/07/2016 |
4.40
|
2,530 | 4.30 | 4.40 | 4.20 | 0 | 1,100 | -0.0 |
06/07/2016 |
4.30
|
10,800 | 4.30 | 4.40 | 4.30 | 0 | 10,000 | -0.0 |
05/07/2016 |
4.30
|
10,600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
04/07/2016 |
4.40
|
100 | 4.30 | 4.40 | 4.40 | 0 | 0 | 0 |
01/07/2016 |
4.30
|
2,058 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
30/06/2016 |
4.30
|
21,880 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
29/06/2016 |
4.30
|
13,100 | 4.20 | 4.30 | 4.30 | 10,000 | 10,000 | 0 |
28/06/2016 |
4.20
|
8,600 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
27/06/2016 |
4.20
|
25,805 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
24/06/2016 |
4.10
|
27,050 | 4.20 | 4.30 | 4.10 | 0 | 2,000 | -0.0 |
23/06/2016 |
4.20
|
19,900 | 4.20 | 4.20 | 4.20 | 10,000 | 0 | 0.0 |
22/06/2016 |
4.20
|
15,800 | 4.20 | 4.20 | 4.20 | 9,900 | 0 | 0.0 |
21/06/2016 |
4.20
|
72,520 | 4.10 | 4.20 | 4 | 100 | 0 | 0.0 |
20/06/2016 |
4.10
|
8,500 | 4.10 | 4.20 | 4.10 | 5,000 | 0 | 0.0 |
17/06/2016 |
4.10
|
1,700 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
16/06/2016 |
4.30
|
12,600 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
15/06/2016 |
4.30
|
22,500 | 4 | 4.30 | 4.30 | 11,000 | 0 | 0.0 |
14/06/2016 |
4
|
13,100 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
13/06/2016 |
4.20
|
78,700 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
10/06/2016 |
4.20
|
300 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
09/06/2016 |
4.60
|
100 | 4.20 | 4.60 | 4.60 | 0 | 0 | 0 |
08/06/2016 |
4.20
|
1,170 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
07/06/2016 |
4.40
|
2,400 | 4 | 4.40 | 4.30 | 0 | 0 | 0 |
06/06/2016 |
4
|
4,900 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
03/06/2016 |
4.30
|
1,600 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
02/06/2016 |
4.10
|
100 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
01/06/2016 |
4.30
|
5,600 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
31/05/2016 |
4.20
|
5,200 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
30/05/2016 |
4.30
|
1,400 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
27/05/2016 |
4.40
|
8,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
26/05/2016 |
4.40
|
5,200 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
25/05/2016 |
4.40
|
21,000 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
24/05/2016 |
4.40
|
21,000 | 4.30 | 4.70 | 4.40 | 12,000 | 0 | 0.1 |
23/05/2016 |
4.30
|
18,800 | 4.30 | 4.50 | 4.30 | 12,200 | 200 | 0.1 |
20/05/2016 |
4.30
|
25,900 | 4.30 | 4.30 | 4.30 | 25,900 | 0 | 0.1 |
19/05/2016 |
4.30
|
1,600 | 4.20 | 4.30 | 4 | 600 | 0 | 0.0 |
18/05/2016 |
4.20
|
2,750 | 4.10 | 4.30 | 4.20 | 1,500 | 0 | 0.0 |
17/05/2016 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
16/05/2016 |
4.10
|
6,600 | 4.10 | 4.10 | 4.10 | 3,000 | 0 | 0.0 |
13/05/2016 |
4.10
|
2,800 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
12/05/2016 |
4.30
|
13,600 | 4.10 | 4.50 | 4.10 | 12,000 | 0 | 0.0 |
11/05/2016 |
4.10
|
3,000 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
10/05/2016 |
4.20
|
3,000 | 4.30 | 4.60 | 4.20 | 0 | 0 | 0 |
09/05/2016 |
4.30
|
2,200 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
06/05/2016 |
4.20
|
10 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
05/05/2016 |
4.20
|
639 | 4 | 4.20 | 4 | 0 | 0 | 0 |
04/05/2016 |
4
|
12,120 | 4.20 | 4.60 | 4 | 0 | 0 | 0 |