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) |
0.40 | 3.36% | 65,700 | 21,400 | 0.3 |
11.90
12.50
12.30
|
2 tháng
(2024-07-22) |
0.80 | 6.96% | 124,900 | 26,800 | 0.3 |
11.50
12.50
12.30
|
3 tháng
(2024-06-24) |
0.30 | 2.50% | 170,300 | 36,000 | 0.4 |
11.50
12.50
12.30
|
6 tháng
(2024-03-25) |
1.80 | 17.14% | 570,400 | 95,900 | 1.1 |
10.50
12.50
12.30
|
12 tháng
(2023-09-26) |
1.11 | 9.89% | 1,247,100 | -40,900 | -0.3 |
10.20
12.50
12.30
|
24 tháng
(2022-10-03) |
1.37 | 12.52% | 1,607,856 | 110,700 | 1.5 |
8.81
12.50
12.30
|
36 tháng
(2021-10-06) |
2.05 | 20.03% | 5,548,461 | 916,800 | 12.2 |
8.81
12.50
12.30
|
60 tháng
(2019-10-17) |
7.72 | 168.38% | 14,052,771 | -1,072,560 | -6.4 |
3.74
12.50
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/09/2016 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
20/09/2016 |
4.58
|
500 | 4.62 | 4.62 | 4.58 | 0 | 0 | 0 |
19/09/2016 |
4.62
|
1,000 | 4.58 | 4.62 | 4.58 | 0 | 0 | 0 |
16/09/2016 |
4.58
|
6,600 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
15/09/2016 |
4.58
|
20,400 | 4.58 | 4.58 | 4.54 | 0 | 0 | 0 |
14/09/2016 |
4.58
|
10,100 | 4.58 | 4.62 | 4.58 | 0 | 0 | 0 |
13/09/2016 |
4.58
|
1,400 | 4.54 | 4.58 | 4.58 | 0 | 0 | 0 |
12/09/2016 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
09/09/2016 |
4.54
|
5,100 | 4.50 | 4.69 | 4.54 | 0 | 0 | 0 |
08/09/2016 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
07/09/2016 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
06/09/2016 |
4.50
|
12,800 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
05/09/2016 |
4.50
|
12,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
01/09/2016 |
4.50
|
3,800 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
31/08/2016 |
4.50
|
1,600 | 4.38 | 4.81 | 4.50 | 0 | 0 | 0 |
30/08/2016 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
29/08/2016 |
4.38
|
20,200 | 4.50 | 4.50 | 4.38 | 0 | 0 | 0 |
26/08/2016 |
4.50
|
23,500 | 4.50 | 4.54 | 4.46 | 0 | 0 | 0 |
25/08/2016 |
4.50
|
8,500 | 4.58 | 4.58 | 4.50 | 0 | 0 | 0 |
24/08/2016 |
4.58
|
5,900 | 4.62 | 4.62 | 4.58 | 0 | 0 | 0 |
23/08/2016 |
4.62
|
2,000 | 4.69 | 4.69 | 4.62 | 0 | 0 | 0 |
22/08/2016 |
4.69
|
39,900 | 4.66 | 4.69 | 4.62 | 0 | 0 | 0 |
19/08/2016 |
4.66
|
100 | 4.69 | 4.69 | 4.66 | 0 | 0 | 0 |
18/08/2016 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
17/08/2016 |
4.69
|
7,000 | 4.77 | 4.77 | 4.69 | 0 | 0 | 0 |
16/08/2016 |
4.77
|
1,100 | 4.58 | 4.77 | 4.42 | 0 | 0 | 0 |
15/08/2016 |
4.58
|
400 | 4.54 | 4.58 | 4.58 | 0 | 0 | 0 |
12/08/2016 |
4.54
|
3,900 | 4.58 | 4.58 | 4.54 | 0 | 0 | 0 |
11/08/2016 |
4.58
|
5,200 | 4.46 | 4.77 | 4.58 | 0 | 0 | 0 |
10/08/2016 |
4.46
|
200 | 4.77 | 4.77 | 4.46 | 0 | 0 | 0 |
09/08/2016 |
4.77
|
1,600 | 4.69 | 4.77 | 4.46 | 0 | 0 | 0 |
08/08/2016 |
4.69
|
400 | 4.77 | 4.77 | 4.38 | 0 | 0 | 0 |
05/08/2016 |
4.77
|
1,600 | 4.73 | 4.77 | 4.42 | 0 | 0 | 0 |
04/08/2016 |
4.73
|
100 | 4.58 | 4.73 | 4.73 | 0 | 0 | 0 |
03/08/2016 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
02/08/2016 |
4.58
|
6,100 | 4.50 | 4.58 | 4.38 | 0 | 0 | 0 |
01/08/2016 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
29/07/2016 |
4.50
|
15,500 | 4.50 | 4.50 | 4.46 | 0 | 0 | 0 |
28/07/2016 |
4.50
|
2,800 | 4.50 | 4.50 | 4.46 | 0 | 0 | 0 |
27/07/2016 |
4.50
|
25,500 | 4.54 | 4.54 | 4.50 | 0 | 0 | 0 |
26/07/2016 |
4.54
|
5,000 | 4.58 | 4.58 | 4.54 | 0 | 0 | 0 |
25/07/2016 |
4.58
|
2,300 | 4.54 | 4.58 | 4.54 | 0 | 0 | 0 |
22/07/2016 |
4.54
|
10,000 | 4.62 | 4.62 | 4.54 | 0 | 0 | 0 |
21/07/2016 |
4.62
|
20,000 | 4.54 | 4.69 | 4.58 | 0 | 0 | 0 |
20/07/2016 |
4.54
|
21,000 | 4.62 | 4.62 | 4.54 | 0 | 0 | 0 |
19/07/2016 |
4.62
|
10,526 | 4.66 | 4.66 | 4.62 | 0 | 0 | 0 |
18/07/2016 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
15/07/2016 |
4.66
|
2,600 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
14/07/2016 |
4.66
|
13,200 | 4.73 | 4.73 | 4.66 | 0 | 0 | 0 |
13/07/2016 |
4.73
|
1,000 | 4.69 | 4.73 | 4.69 | 0 | 0 | 0 |
12/07/2016 |
4.69
|
3,500 | 4.66 | 4.73 | 4.69 | 0 | 0 | 0 |
11/07/2016 |
4.66
|
7,800 | 4.81 | 4.81 | 4.62 | 0 | 0 | 0 |
08/07/2016 |
4.81
|
21,840 | 4.58 | 5.01 | 4.58 | 0 | 0 | 0 |
07/07/2016 |
4.58
|
40,400 | 4.69 | 4.69 | 4.54 | 0 | 0 | 0 |
06/07/2016 |
4.69
|
81,700 | 4.58 | 4.69 | 4.54 | 0 | 0 | 0 |
05/07/2016 |
4.58
|
24,200 | 4.42 | 4.62 | 4.46 | 1,800 | 0 | 0.0 |
04/07/2016 |
4.42
|
28,900 | 4.38 | 4.42 | 4.30 | 0 | 0 | 0 |
01/07/2016 |
4.38
|
1,600 | 4.42 | 4.42 | 4.26 | 0 | 0 | 0 |
30/06/2016 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
29/06/2016 |
4.42
|
2,600 | 4.38 | 4.42 | 4.26 | 0 | 0 | 0 |
28/06/2016 |
4.38
|
25,100 | 4.38 | 4.38 | 4.26 | 2,600 | 0 | 0.0 |
27/06/2016 |
4.38
|
55,100 | 4.26 | 4.38 | 4.30 | 0 | 0 | 0 |
24/06/2016 |
4.26
|
43,700 | 4.46 | 4.46 | 4.26 | 0 | 0 | 0 |
23/06/2016 |
4.46
|
3,100 | 4.38 | 4.46 | 4.38 | 0 | 0 | 0 |
22/06/2016 |
4.38
|
5,600 | 4.34 | 4.38 | 4.38 | 500 | 0 | 0.0 |
21/06/2016 |
4.34
|
32,300 | 4.34 | 4.38 | 4.34 | 0 | 0 | 0 |
20/06/2016 |
4.34
|
34,500 | 4.34 | 4.38 | 4.34 | 0 | 0 | 0 |
17/06/2016 |
4.34
|
100 | 4.30 | 4.34 | 4.34 | 0 | 0 | 0 |
16/06/2016 |
4.30
|
15,500 | 4.10 | 4.34 | 4.30 | 0 | 0 | 0 |
15/06/2016 |
4.10
|
3,500 | 4.38 | 4.38 | 4.10 | 0 | 0 | 0 |
14/06/2016 |
4.38
|
600 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
13/06/2016 |
4.38
|
100 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
10/06/2016 |
4.38
|
35,400 | 4.34 | 4.38 | 4.34 | 0 | 0 | 0 |
09/06/2016 |
4.34
|
1,300 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
08/06/2016 |
4.34
|
16,000 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
07/06/2016 |
4.34
|
15,900 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
06/06/2016 |
4.34
|
100 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
03/06/2016 |
4.34
|
6,500 | 4.34 | 4.34 | 4.26 | 0 | 0 | 0 |
02/06/2016 |
4.34
|
36,800 | 4.22 | 4.38 | 4.26 | 0 | 0 | 0 |
01/06/2016 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
31/05/2016 |
4.22
|
2,500 | 4.22 | 4.22 | 4.18 | 0 | 0 | 0 |
30/05/2016 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
27/05/2016 |
4.22
|
1,700 | 4.34 | 4.34 | 4.22 | 0 | 0 | 0 |
26/05/2016 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
25/05/2016 |
4.34
|
6,500 | 4.34 | 4.34 | 3.98 | 0 | 0 | 0 |
24/05/2016 |
4.34
|
5,500 | 4.38 | 4.38 | 4.34 | 0 | 0 | 0 |
23/05/2016 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
20/05/2016 |
4.38
|
1,100 | 4.30 | 4.38 | 4.38 | 0 | 0 | 0 |
19/05/2016 |
4.30
|
2,300 | 3.98 | 4.34 | 4.30 | 0 | 0 | 0 |
18/05/2016 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
17/05/2016 |
3.98
|
300 | 4.30 | 4.30 | 3.98 | 0 | 0 | 0 |
16/05/2016 |
4.30
|
11,600 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
13/05/2016 |
4.30
|
10,000 | 4.18 | 4.30 | 4.26 | 0 | 0 | 0 |
12/05/2016 |
4.18
|
1,000 | 4.10 | 4.18 | 4.18 | 0 | 0 | 0 |
11/05/2016 |
4.10
|
2,200 | 4.26 | 4.26 | 4.06 | 0 | 0 | 0 |
10/05/2016 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
09/05/2016 |
4.26
|
100 | 4.30 | 4.30 | 4.26 | 0 | 0 | 0 |
06/05/2016 |
4.30
|
24 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
05/05/2016 |
4.30
|
7,400 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
04/05/2016 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |